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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035290/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
20250411,160412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,-28,5,-6.42,217707426,530633,245.58,425,427,396,566,306,436,410.28,1.11,0,10390,463,449,430,416,397,456,423,238,130,500,300,1,1,47676480,195,408.00,1.50,12,1.11,1.00,272.00,768,20240401,-46.88,362,20241209,12.71,477,-14.47,20250331,362,12.71,20250310,712,-42.70,20240531,362,12.71,20241209,0.00,Y,035290,500,238 억,,529324,N,N,0,N,00,N
20250411,150415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,411,-25,5,-5.73,207469821,505637,234.02,425,427,396,566,306,436,410.31,1.11,0,12769,463,449,430,416,397,456,423,238,130,500,300,1,1,47676480,196,411.00,1.51,12,1.06,1.00,272.00,768,20240401,-46.48,362,20241209,13.54,477,-13.84,20250331,362,13.54,20250310,712,-42.28,20240531,362,13.54,20241209,0.00,Y,035290,500,238 억,,529324,N,N,0,N,00,N
20250411,140415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,404,-32,5,-7.34,133546090,326004,150.88,425,427,396,566,306,436,409.65,1.11,0,32146,463,449,430,416,397,456,423,238,130,500,300,1,1,47676480,193,404.00,1.49,12,0.68,1.00,272.00,768,20240401,-47.40,362,20241209,11.60,477,-15.30,20250331,362,11.60,20250310,712,-43.26,20240531,362,11.60,20241209,0.00,Y,035290,500,238 억,,529324,N,N,0,N,00,N
20250411,130416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,413,-23,5,-5.28,88961475,215282,99.64,425,427,405,566,306,436,413.23,1.11,0,28338,463,449,430,416,397,456,423,238,130,500,300,1,1,47676480,197,413.00,1.52,12,0.45,1.00,272.00,768,20240401,-46.22,362,20241209,14.09,477,-13.42,20250331,362,14.09,20250310,712,-41.99,20240531,362,14.09,20241209,0.00,Y,035290,500,238 억,,529324,N,N,0,N,00,N
20250411,120416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,411,-25,5,-5.73,81399445,196874,91.12,425,427,405,566,306,436,413.46,1.11,0,27988,463,449,430,416,397,456,423,238,130,500,300,1,1,47676480,196,411.00,1.51,12,0.41,1.00,272.00,768,20240401,-46.48,362,20241209,13.54,477,-13.84,20250331,362,13.54,20250310,712,-42.28,20240531,362,13.54,20241209,0.00,Y,035290,500,238 억,,529324,N,N,0,N,00,N
20250411,110415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,414,-22,5,-5.05,76586781,185182,85.71,425,427,405,566,306,436,413.58,1.11,0,27987,463,449,430,416,397,456,423,238,130,500,300,1,1,47676480,197,414.00,1.52,12,0.39,1.00,272.00,768,20240401,-46.09,362,20241209,14.36,477,-13.21,20250331,362,14.36,20250310,712,-41.85,20240531,362,14.36,20241209,0.00,Y,035290,500,238 억,,529324,N,N,0,N,00,N
20250411,100416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,412,-24,5,-5.50,68327459,165177,76.45,425,427,405,566,306,436,413.66,1.11,0,34488,463,449,430,416,397,456,423,238,130,500,300,1,1,47676480,196,412.00,1.51,12,0.35,1.00,272.00,768,20240401,-46.35,362,20241209,13.81,477,-13.63,20250331,362,13.81,20250310,712,-42.13,20240531,362,13.81,20241209,0.00,Y,035290,500,238 억,,529324,N,N,0,N,00,N
20250411,090418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,427,-9,5,-2.06,23414971,56303,26.06,425,427,412,566,306,436,415.87,1.11,0,14761,463,449,430,416,397,456,423,238,130,500,300,1,1,47676480,204,427.00,1.57,12,0.12,1.00,272.00,768,20240401,-44.40,362,20241209,17.96,477,-10.48,20250331,362,17.96,20250310,712,-40.03,20240531,362,17.96,20241209,0.00,Y,035290,500,238 억,,529324,N,N,0,N,00,N
20250410,160413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,436,21,2,5.06,93427721,216053,156.99,424,444,411,539,291,415,432.43,1.12,0,-4263,450,432,420,402,390,426,396,238,124,500,290,1,1,47676480,208,436.00,1.60,12,0.45,1.00,272.00,775,20240329,-43.74,362,20241209,20.44,477,-8.60,20250331,362,20.44,20250310,712,-38.76,20240531,362,20.44,20241209,0.00,Y,035290,500,238 억,,533922,N,N,0,N,00,N
20250410,150415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,434,19,2,4.58,90626789,209581,152.28,424,444,411,539,291,415,432.42,1.12,0,-4696,450,432,420,402,390,426,396,238,124,500,290,1,1,47676480,207,434.00,1.60,12,0.44,1.00,272.00,775,20240329,-44.00,362,20241209,19.89,477,-9.01,20250331,362,19.89,20250310,712,-39.04,20240531,362,19.89,20241209,0.00,Y,035290,500,238 억,,533922,N,N,0,N,00,N
20250410,140414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,438,23,2,5.54,81048178,187658,136.35,424,444,411,539,291,415,431.89,1.12,0,-4469,450,432,420,402,390,426,396,238,124,500,290,1,1,47676480,209,438.00,1.61,12,0.39,1.00,272.00,775,20240329,-43.48,362,20241209,20.99,477,-8.18,20250331,362,20.99,20250310,712,-38.48,20240531,362,20.99,20241209,0.00,Y,035290,500,238 억,,533922,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 20250411 160412 57 100.00 KOSDAQ 오락·문화 N N N N N 408 -28 5 -6.42 217707426 530633 245.58 425 427 396 566 306 436 410.28 1.11 0 10390 463 449 430 416 397 456 423 238 130 500 300 1 1 47676480 195 408.00 1.50 12 1.11 1.00 272.00 768 20240401 -46.88 362 20241209 12.71 477 -14.47 20250331 362 12.71 20250310 712 -42.70 20240531 362 12.71 20241209 0.00 Y 035290 500 238 억 529324 N N 0 N 00 N
3 20250411 150415 57 100.00 KOSDAQ 오락·문화 N N N N N 411 -25 5 -5.73 207469821 505637 234.02 425 427 396 566 306 436 410.31 1.11 0 12769 463 449 430 416 397 456 423 238 130 500 300 1 1 47676480 196 411.00 1.51 12 1.06 1.00 272.00 768 20240401 -46.48 362 20241209 13.54 477 -13.84 20250331 362 13.54 20250310 712 -42.28 20240531 362 13.54 20241209 0.00 Y 035290 500 238 억 529324 N N 0 N 00 N
4 20250411 140415 57 100.00 KOSDAQ 오락·문화 N N N N N 404 -32 5 -7.34 133546090 326004 150.88 425 427 396 566 306 436 409.65 1.11 0 32146 463 449 430 416 397 456 423 238 130 500 300 1 1 47676480 193 404.00 1.49 12 0.68 1.00 272.00 768 20240401 -47.40 362 20241209 11.60 477 -15.30 20250331 362 11.60 20250310 712 -43.26 20240531 362 11.60 20241209 0.00 Y 035290 500 238 억 529324 N N 0 N 00 N
5 20250411 130416 57 100.00 KOSDAQ 오락·문화 N N N N N 413 -23 5 -5.28 88961475 215282 99.64 425 427 405 566 306 436 413.23 1.11 0 28338 463 449 430 416 397 456 423 238 130 500 300 1 1 47676480 197 413.00 1.52 12 0.45 1.00 272.00 768 20240401 -46.22 362 20241209 14.09 477 -13.42 20250331 362 14.09 20250310 712 -41.99 20240531 362 14.09 20241209 0.00 Y 035290 500 238 억 529324 N N 0 N 00 N
6 20250411 120416 57 100.00 KOSDAQ 오락·문화 N N N N N 411 -25 5 -5.73 81399445 196874 91.12 425 427 405 566 306 436 413.46 1.11 0 27988 463 449 430 416 397 456 423 238 130 500 300 1 1 47676480 196 411.00 1.51 12 0.41 1.00 272.00 768 20240401 -46.48 362 20241209 13.54 477 -13.84 20250331 362 13.54 20250310 712 -42.28 20240531 362 13.54 20241209 0.00 Y 035290 500 238 억 529324 N N 0 N 00 N
7 20250411 110415 57 100.00 KOSDAQ 오락·문화 N N N N N 414 -22 5 -5.05 76586781 185182 85.71 425 427 405 566 306 436 413.58 1.11 0 27987 463 449 430 416 397 456 423 238 130 500 300 1 1 47676480 197 414.00 1.52 12 0.39 1.00 272.00 768 20240401 -46.09 362 20241209 14.36 477 -13.21 20250331 362 14.36 20250310 712 -41.85 20240531 362 14.36 20241209 0.00 Y 035290 500 238 억 529324 N N 0 N 00 N
8 20250411 100416 57 100.00 KOSDAQ 오락·문화 N N N N N 412 -24 5 -5.50 68327459 165177 76.45 425 427 405 566 306 436 413.66 1.11 0 34488 463 449 430 416 397 456 423 238 130 500 300 1 1 47676480 196 412.00 1.51 12 0.35 1.00 272.00 768 20240401 -46.35 362 20241209 13.81 477 -13.63 20250331 362 13.81 20250310 712 -42.13 20240531 362 13.81 20241209 0.00 Y 035290 500 238 억 529324 N N 0 N 00 N
9 20250411 090418 57 100.00 KOSDAQ 오락·문화 N N N N N 427 -9 5 -2.06 23414971 56303 26.06 425 427 412 566 306 436 415.87 1.11 0 14761 463 449 430 416 397 456 423 238 130 500 300 1 1 47676480 204 427.00 1.57 12 0.12 1.00 272.00 768 20240401 -44.40 362 20241209 17.96 477 -10.48 20250331 362 17.96 20250310 712 -40.03 20240531 362 17.96 20241209 0.00 Y 035290 500 238 억 529324 N N 0 N 00 N
10 20250410 160413 57 100.00 KOSDAQ 오락·문화 N N N N N 436 21 2 5.06 93427721 216053 156.99 424 444 411 539 291 415 432.43 1.12 0 -4263 450 432 420 402 390 426 396 238 124 500 290 1 1 47676480 208 436.00 1.60 12 0.45 1.00 272.00 775 20240329 -43.74 362 20241209 20.44 477 -8.60 20250331 362 20.44 20250310 712 -38.76 20240531 362 20.44 20241209 0.00 Y 035290 500 238 억 533922 N N 0 N 00 N
11 20250410 150415 57 100.00 KOSDAQ 오락·문화 N N N N N 434 19 2 4.58 90626789 209581 152.28 424 444 411 539 291 415 432.42 1.12 0 -4696 450 432 420 402 390 426 396 238 124 500 290 1 1 47676480 207 434.00 1.60 12 0.44 1.00 272.00 775 20240329 -44.00 362 20241209 19.89 477 -9.01 20250331 362 19.89 20250310 712 -39.04 20240531 362 19.89 20241209 0.00 Y 035290 500 238 억 533922 N N 0 N 00 N
12 20250410 140414 57 100.00 KOSDAQ 오락·문화 N N N N N 438 23 2 5.54 81048178 187658 136.35 424 444 411 539 291 415 431.89 1.12 0 -4469 450 432 420 402 390 426 396 238 124 500 290 1 1 47676480 209 438.00 1.61 12 0.39 1.00 272.00 775 20240329 -43.48 362 20241209 20.99 477 -8.18 20250331 362 20.99 20250310 712 -38.48 20240531 362 20.99 20241209 0.00 Y 035290 500 238 억 533922 N N 0 N 00 N