ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
035290/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250401,160359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,392,-12,5,-2.97,243728686,615969,8.63,403,409,385,525,283,404,395.68,0.94,0,37877,518,460,419,361,320,490,391,238,121,500,280,1,1,47676480,187,392.00,1.44,12,1.29,1.00,272.00,915,20240321,-57.16,362,20241209,8.29,477,-17.82,20250331,362,8.29,20250310,768,-48.96,20240401,362,8.29,20241209,0.00,Y,035290,500,238 억,,447460,N,N,0,N,00,N
20250401,150400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,393,-11,5,-2.72,237598514,600340,8.42,403,409,385,525,283,404,395.77,0.94,0,34386,518,460,419,361,320,490,391,238,121,500,280,1,1,47676480,187,393.00,1.44,12,1.26,1.00,272.00,915,20240321,-57.05,362,20241209,8.56,477,-17.61,20250331,362,8.56,20250310,768,-48.83,20240401,362,8.56,20241209,0.00,Y,035290,500,238 억,,447460,N,N,0,N,00,N
20250401,140359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,390,-14,5,-3.47,232514686,587327,8.23,403,409,385,525,283,404,395.89,0.94,0,34435,518,460,419,361,320,490,391,238,121,500,280,1,1,47676480,186,390.00,1.43,12,1.23,1.00,272.00,915,20240321,-57.38,362,20241209,7.73,477,-18.24,20250331,362,7.73,20250310,768,-49.22,20240401,362,7.73,20241209,0.00,Y,035290,500,238 억,,447460,N,N,0,N,00,N
20250401,130400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,391,-13,5,-3.22,225603004,569650,7.99,403,409,385,525,283,404,396.04,0.94,0,36959,518,460,419,361,320,490,391,238,121,500,280,1,1,47676480,186,391.00,1.44,12,1.19,1.00,272.00,915,20240321,-57.27,362,20241209,8.01,477,-18.03,20250331,362,8.01,20250310,768,-49.09,20240401,362,8.01,20241209,0.00,Y,035290,500,238 억,,447460,N,N,0,N,00,N
20250401,120400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,394,-10,5,-2.48,204941894,516854,7.25,403,409,385,525,283,404,396.52,0.94,0,38247,518,460,419,361,320,490,391,238,121,500,280,1,1,47676480,188,394.00,1.45,12,1.08,1.00,272.00,915,20240321,-56.94,362,20241209,8.84,477,-17.40,20250331,362,8.84,20250310,768,-48.70,20240401,362,8.84,20241209,0.00,Y,035290,500,238 억,,447460,N,N,0,N,00,N
20250401,110358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,396,-8,5,-1.98,132158041,331674,4.65,403,409,385,525,283,404,398.46,0.94,0,14634,518,460,419,361,320,490,391,238,121,500,280,1,1,47676480,189,396.00,1.46,12,0.70,1.00,272.00,915,20240321,-56.72,362,20241209,9.39,477,-16.98,20250331,362,9.39,20250310,768,-48.44,20240401,362,9.39,20241209,0.00,Y,035290,500,238 억,,447460,N,N,0,N,00,N
20250401,100354,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,-4,5,-0.99,89976646,226257,3.17,403,409,385,525,283,404,397.67,0.94,0,687,518,460,419,361,320,490,391,238,121,500,280,1,1,47676480,191,400.00,1.47,12,0.47,1.00,272.00,915,20240321,-56.28,362,20241209,10.50,477,-16.14,20250331,362,10.50,20250310,768,-47.92,20240401,362,10.50,20241209,0.00,Y,035290,500,238 억,,447460,N,N,0,N,00,N
20250401,090356,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,390,-14,5,-3.47,36631482,92711,1.30,403,404,385,525,283,404,395.11,0.94,0,-3918,518,460,419,361,320,490,391,238,121,500,280,1,1,47676480,186,390.00,1.43,12,0.19,1.00,272.00,915,20240321,-57.38,362,20241209,7.73,477,-18.24,20250331,362,7.73,20250310,768,-49.22,20240401,362,7.73,20241209,0.00,Y,035290,500,238 억,,447460,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250401 160359 57 100.00 KOSDAQ 오락·문화 N N N N N 392 -12 5 -2.97 243728686 615969 8.63 403 409 385 525 283 404 395.68 0.94 0 37877 518 460 419 361 320 490 391 238 121 500 280 1 1 47676480 187 392.00 1.44 12 1.29 1.00 272.00 915 20240321 -57.16 362 20241209 8.29 477 -17.82 20250331 362 8.29 20250310 768 -48.96 20240401 362 8.29 20241209 0.00 Y 035290 500 238 억 447460 N N 0 N 00 N
3 20250401 150400 57 100.00 KOSDAQ 오락·문화 N N N N N 393 -11 5 -2.72 237598514 600340 8.42 403 409 385 525 283 404 395.77 0.94 0 34386 518 460 419 361 320 490 391 238 121 500 280 1 1 47676480 187 393.00 1.44 12 1.26 1.00 272.00 915 20240321 -57.05 362 20241209 8.56 477 -17.61 20250331 362 8.56 20250310 768 -48.83 20240401 362 8.56 20241209 0.00 Y 035290 500 238 억 447460 N N 0 N 00 N
4 20250401 140359 57 100.00 KOSDAQ 오락·문화 N N N N N 390 -14 5 -3.47 232514686 587327 8.23 403 409 385 525 283 404 395.89 0.94 0 34435 518 460 419 361 320 490 391 238 121 500 280 1 1 47676480 186 390.00 1.43 12 1.23 1.00 272.00 915 20240321 -57.38 362 20241209 7.73 477 -18.24 20250331 362 7.73 20250310 768 -49.22 20240401 362 7.73 20241209 0.00 Y 035290 500 238 억 447460 N N 0 N 00 N
5 20250401 130400 57 100.00 KOSDAQ 오락·문화 N N N N N 391 -13 5 -3.22 225603004 569650 7.99 403 409 385 525 283 404 396.04 0.94 0 36959 518 460 419 361 320 490 391 238 121 500 280 1 1 47676480 186 391.00 1.44 12 1.19 1.00 272.00 915 20240321 -57.27 362 20241209 8.01 477 -18.03 20250331 362 8.01 20250310 768 -49.09 20240401 362 8.01 20241209 0.00 Y 035290 500 238 억 447460 N N 0 N 00 N
6 20250401 120400 57 100.00 KOSDAQ 오락·문화 N N N N N 394 -10 5 -2.48 204941894 516854 7.25 403 409 385 525 283 404 396.52 0.94 0 38247 518 460 419 361 320 490 391 238 121 500 280 1 1 47676480 188 394.00 1.45 12 1.08 1.00 272.00 915 20240321 -56.94 362 20241209 8.84 477 -17.40 20250331 362 8.84 20250310 768 -48.70 20240401 362 8.84 20241209 0.00 Y 035290 500 238 억 447460 N N 0 N 00 N
7 20250401 110358 57 100.00 KOSDAQ 오락·문화 N N N N N 396 -8 5 -1.98 132158041 331674 4.65 403 409 385 525 283 404 398.46 0.94 0 14634 518 460 419 361 320 490 391 238 121 500 280 1 1 47676480 189 396.00 1.46 12 0.70 1.00 272.00 915 20240321 -56.72 362 20241209 9.39 477 -16.98 20250331 362 9.39 20250310 768 -48.44 20240401 362 9.39 20241209 0.00 Y 035290 500 238 억 447460 N N 0 N 00 N
8 20250401 100354 57 100.00 KOSDAQ 오락·문화 N N N N N 400 -4 5 -0.99 89976646 226257 3.17 403 409 385 525 283 404 397.67 0.94 0 687 518 460 419 361 320 490 391 238 121 500 280 1 1 47676480 191 400.00 1.47 12 0.47 1.00 272.00 915 20240321 -56.28 362 20241209 10.50 477 -16.14 20250331 362 10.50 20250310 768 -47.92 20240401 362 10.50 20241209 0.00 Y 035290 500 238 억 447460 N N 0 N 00 N
9 20250401 090356 57 100.00 KOSDAQ 오락·문화 N N N N N 390 -14 5 -3.47 36631482 92711 1.30 403 404 385 525 283 404 395.11 0.94 0 -3918 518 460 419 361 320 490 391 238 121 500 280 1 1 47676480 186 390.00 1.43 12 0.19 1.00 272.00 915 20240321 -57.38 362 20241209 7.73 477 -18.24 20250331 362 7.73 20250310 768 -49.22 20240401 362 7.73 20241209 0.00 Y 035290 500 238 억 447460 N N 0 N 00 N