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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035620/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250407,160406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,391,-3,5,-0.76,64006104,167962,94.01,394,395,369,512,276,394,381.07,1.09,0,4798,416,404,390,378,364,411,385,372,118,500,260,1,1,74439675,291,-5.67,0.42,12,0.23,-69.00,926.00,641,20240402,-39.00,343,20241209,13.99,468,-16.45,20250124,369,5.96,20250407,625,-37.44,20240408,343,13.99,20241209,0.01,Y,035620,500,372 억,,810582,N,N,0,N,00,N
20250407,150409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,388,-6,5,-1.52,57585743,151518,84.81,394,394,369,512,276,394,380.06,1.09,0,5960,416,404,390,378,364,411,385,372,118,500,260,1,1,74439675,289,-5.62,0.42,12,0.20,-69.00,926.00,641,20240402,-39.47,343,20241209,13.12,468,-17.09,20250124,369,5.15,20250407,625,-37.92,20240408,343,13.12,20241209,0.01,Y,035620,500,372 억,,810582,N,N,0,N,00,N
20250407,140408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,383,-11,5,-2.79,49050363,129281,72.36,394,394,369,512,276,394,379.41,1.09,0,15123,416,404,390,378,364,411,385,372,118,500,260,1,1,74439675,285,-5.55,0.41,12,0.17,-69.00,926.00,641,20240402,-40.25,343,20241209,11.66,468,-18.16,20250124,369,3.79,20250407,625,-38.72,20240408,343,11.66,20241209,0.01,Y,035620,500,372 억,,810582,N,N,0,N,00,N
20250407,130406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,384,-10,5,-2.54,48664388,128272,71.80,394,394,369,512,276,394,379.38,1.09,0,15254,416,404,390,378,364,411,385,372,118,500,260,1,1,74439675,286,-5.57,0.41,12,0.17,-69.00,926.00,641,20240402,-40.09,343,20241209,11.95,468,-17.95,20250124,369,4.07,20250407,625,-38.56,20240408,343,11.95,20241209,0.01,Y,035620,500,372 억,,810582,N,N,0,N,00,N
20250407,120407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,381,-13,5,-3.30,44895843,118321,66.23,394,394,369,512,276,394,379.44,1.09,0,15794,416,404,390,378,364,411,385,372,118,500,260,1,1,74439675,284,-5.52,0.41,12,0.16,-69.00,926.00,641,20240402,-40.56,343,20241209,11.08,468,-18.59,20250124,369,3.25,20250407,625,-39.04,20240408,343,11.08,20241209,0.01,Y,035620,500,372 억,,810582,N,N,0,N,00,N
20250407,110408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,380,-14,5,-3.55,42709834,112568,63.01,394,394,369,512,276,394,379.41,1.09,0,15814,416,404,390,378,364,411,385,372,118,500,260,1,1,74439675,283,-5.51,0.41,12,0.15,-69.00,926.00,641,20240402,-40.72,343,20241209,10.79,468,-18.80,20250124,369,2.98,20250407,625,-39.20,20240408,343,10.79,20241209,0.01,Y,035620,500,372 억,,810582,N,N,0,N,00,N
20250407,100408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,384,-10,5,-2.54,38726106,102053,57.12,394,394,369,512,276,394,379.47,1.09,0,15418,416,404,390,378,364,411,385,372,118,500,260,1,1,74439675,286,-5.57,0.41,12,0.14,-69.00,926.00,641,20240402,-40.09,343,20241209,11.95,468,-17.95,20250124,369,4.07,20250407,625,-38.56,20240408,343,11.95,20241209,0.01,Y,035620,500,372 억,,810582,N,N,0,N,00,N
20250407,090408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,387,-7,5,-1.78,7748645,19699,11.03,394,394,387,512,276,394,393.35,1.09,0,982,416,404,390,378,364,411,385,372,118,500,260,1,1,74439675,288,-5.61,0.42,12,0.03,-69.00,926.00,641,20240402,-39.63,343,20241209,12.83,468,-17.31,20250124,371,4.31,20250331,625,-38.08,20240408,343,12.83,20241209,0.01,Y,035620,500,372 억,,810582,N,N,0,N,00,N
20250404,160407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,394,10,2,2.60,69743465,178627,217.75,385,402,376,499,269,384,390.44,1.09,0,1564,405,394,389,378,373,392,376,372,115,500,260,1,1,74439675,293,-5.71,0.43,12,0.24,-69.00,926.00,650,20240325,-39.38,343,20241209,14.87,468,-15.81,20250124,371,6.20,20250331,639,-38.34,20240404,343,14.87,20241209,0.01,Y,035620,500,372 억,,809018,N,N,0,N,00,N
20250404,150410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,399,15,2,3.91,68438101,175325,213.72,385,400,376,499,269,384,390.35,1.09,0,1350,405,394,389,378,373,392,376,372,115,500,260,1,1,74439675,297,-5.78,0.43,12,0.24,-69.00,926.00,650,20240325,-38.62,343,20241209,16.33,468,-14.74,20250124,371,7.55,20250331,639,-37.56,20240404,343,16.33,20241209,0.01,Y,035620,500,372 억,,809018,N,N,0,N,00,N
20250404,140411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,390,6,2,1.56,61072177,156413,190.67,385,400,376,499,269,384,390.45,1.09,0,314,405,394,389,378,373,392,376,372,115,500,260,1,1,74439675,290,-5.65,0.42,12,0.21,-69.00,926.00,650,20240325,-40.00,343,20241209,13.70,468,-16.67,20250124,371,5.12,20250331,639,-38.97,20240404,343,13.70,20241209,0.01,Y,035620,500,372 억,,809018,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 20250407 160406 57 100.00 KOSDAQ 오락·문화 N N N N N 391 -3 5 -0.76 64006104 167962 94.01 394 395 369 512 276 394 381.07 1.09 0 4798 416 404 390 378 364 411 385 372 118 500 260 1 1 74439675 291 -5.67 0.42 12 0.23 -69.00 926.00 641 20240402 -39.00 343 20241209 13.99 468 -16.45 20250124 369 5.96 20250407 625 -37.44 20240408 343 13.99 20241209 0.01 Y 035620 500 372 억 810582 N N 0 N 00 N
3 20250407 150409 57 100.00 KOSDAQ 오락·문화 N N N N N 388 -6 5 -1.52 57585743 151518 84.81 394 394 369 512 276 394 380.06 1.09 0 5960 416 404 390 378 364 411 385 372 118 500 260 1 1 74439675 289 -5.62 0.42 12 0.20 -69.00 926.00 641 20240402 -39.47 343 20241209 13.12 468 -17.09 20250124 369 5.15 20250407 625 -37.92 20240408 343 13.12 20241209 0.01 Y 035620 500 372 억 810582 N N 0 N 00 N
4 20250407 140408 57 100.00 KOSDAQ 오락·문화 N N N N N 383 -11 5 -2.79 49050363 129281 72.36 394 394 369 512 276 394 379.41 1.09 0 15123 416 404 390 378 364 411 385 372 118 500 260 1 1 74439675 285 -5.55 0.41 12 0.17 -69.00 926.00 641 20240402 -40.25 343 20241209 11.66 468 -18.16 20250124 369 3.79 20250407 625 -38.72 20240408 343 11.66 20241209 0.01 Y 035620 500 372 억 810582 N N 0 N 00 N
5 20250407 130406 57 100.00 KOSDAQ 오락·문화 N N N N N 384 -10 5 -2.54 48664388 128272 71.80 394 394 369 512 276 394 379.38 1.09 0 15254 416 404 390 378 364 411 385 372 118 500 260 1 1 74439675 286 -5.57 0.41 12 0.17 -69.00 926.00 641 20240402 -40.09 343 20241209 11.95 468 -17.95 20250124 369 4.07 20250407 625 -38.56 20240408 343 11.95 20241209 0.01 Y 035620 500 372 억 810582 N N 0 N 00 N
6 20250407 120407 57 100.00 KOSDAQ 오락·문화 N N N N N 381 -13 5 -3.30 44895843 118321 66.23 394 394 369 512 276 394 379.44 1.09 0 15794 416 404 390 378 364 411 385 372 118 500 260 1 1 74439675 284 -5.52 0.41 12 0.16 -69.00 926.00 641 20240402 -40.56 343 20241209 11.08 468 -18.59 20250124 369 3.25 20250407 625 -39.04 20240408 343 11.08 20241209 0.01 Y 035620 500 372 억 810582 N N 0 N 00 N
7 20250407 110408 57 100.00 KOSDAQ 오락·문화 N N N N N 380 -14 5 -3.55 42709834 112568 63.01 394 394 369 512 276 394 379.41 1.09 0 15814 416 404 390 378 364 411 385 372 118 500 260 1 1 74439675 283 -5.51 0.41 12 0.15 -69.00 926.00 641 20240402 -40.72 343 20241209 10.79 468 -18.80 20250124 369 2.98 20250407 625 -39.20 20240408 343 10.79 20241209 0.01 Y 035620 500 372 억 810582 N N 0 N 00 N
8 20250407 100408 57 100.00 KOSDAQ 오락·문화 N N N N N 384 -10 5 -2.54 38726106 102053 57.12 394 394 369 512 276 394 379.47 1.09 0 15418 416 404 390 378 364 411 385 372 118 500 260 1 1 74439675 286 -5.57 0.41 12 0.14 -69.00 926.00 641 20240402 -40.09 343 20241209 11.95 468 -17.95 20250124 369 4.07 20250407 625 -38.56 20240408 343 11.95 20241209 0.01 Y 035620 500 372 억 810582 N N 0 N 00 N
9 20250407 090408 57 100.00 KOSDAQ 오락·문화 N N N N N 387 -7 5 -1.78 7748645 19699 11.03 394 394 387 512 276 394 393.35 1.09 0 982 416 404 390 378 364 411 385 372 118 500 260 1 1 74439675 288 -5.61 0.42 12 0.03 -69.00 926.00 641 20240402 -39.63 343 20241209 12.83 468 -17.31 20250124 371 4.31 20250331 625 -38.08 20240408 343 12.83 20241209 0.01 Y 035620 500 372 억 810582 N N 0 N 00 N
10 20250404 160407 57 100.00 KOSDAQ 오락·문화 N N N N N 394 10 2 2.60 69743465 178627 217.75 385 402 376 499 269 384 390.44 1.09 0 1564 405 394 389 378 373 392 376 372 115 500 260 1 1 74439675 293 -5.71 0.43 12 0.24 -69.00 926.00 650 20240325 -39.38 343 20241209 14.87 468 -15.81 20250124 371 6.20 20250331 639 -38.34 20240404 343 14.87 20241209 0.01 Y 035620 500 372 억 809018 N N 0 N 00 N
11 20250404 150410 57 100.00 KOSDAQ 오락·문화 N N N N N 399 15 2 3.91 68438101 175325 213.72 385 400 376 499 269 384 390.35 1.09 0 1350 405 394 389 378 373 392 376 372 115 500 260 1 1 74439675 297 -5.78 0.43 12 0.24 -69.00 926.00 650 20240325 -38.62 343 20241209 16.33 468 -14.74 20250124 371 7.55 20250331 639 -37.56 20240404 343 16.33 20241209 0.01 Y 035620 500 372 억 809018 N N 0 N 00 N
12 20250404 140411 57 100.00 KOSDAQ 오락·문화 N N N N N 390 6 2 1.56 61072177 156413 190.67 385 400 376 499 269 384 390.45 1.09 0 314 405 394 389 378 373 392 376 372 115 500 260 1 1 74439675 290 -5.65 0.42 12 0.21 -69.00 926.00 650 20240325 -40.00 343 20241209 13.70 468 -16.67 20250124 371 5.12 20250331 639 -38.97 20240404 343 13.70 20241209 0.01 Y 035620 500 372 억 809018 N N 0 N 00 N