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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,463,-8,5,-1.70,170422305,366798,31.26,471,473,454,612,330,471,464.62,0.95,0,-37415,527,498,481,452,435,513,467,238,141,500,320,1,1,47676480,221,463.00,1.70,12,0.77,1.00,272.00,712,20240531,-34.97,362,20241209,27.90,591,-21.66,20250424,362,27.90,20250310,712,-34.97,20240531,362,27.90,20241209,0.00,Y,035290,500,238 억,,450723,N,N,1700,N,00,N
20250430,150429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,463,-8,5,-1.70,165438406,356060,30.34,471,473,454,612,330,471,464.64,0.95,0,-33763,527,498,481,452,435,513,467,238,141,500,320,1,1,47676480,221,463.00,1.70,12,0.75,1.00,272.00,712,20240531,-34.97,362,20241209,27.90,591,-21.66,20250424,362,27.90,20250310,712,-34.97,20240531,362,27.90,20241209,0.00,Y,035290,500,238 억,,450723,N,N,0,N,00,N
20250430,140429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,459,-12,5,-2.55,147394335,317207,27.03,471,473,454,612,330,471,464.66,0.95,0,-30950,527,498,481,452,435,513,467,238,141,500,320,1,1,47676480,219,459.00,1.69,12,0.67,1.00,272.00,712,20240531,-35.53,362,20241209,26.80,591,-22.34,20250424,362,26.80,20250310,712,-35.53,20240531,362,26.80,20241209,0.00,Y,035290,500,238 억,,450723,N,N,0,N,00,N
20250430,130430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,466,-5,5,-1.06,115667900,248511,21.18,471,473,454,612,330,471,465.44,0.95,0,-28092,527,498,481,452,435,513,467,238,141,500,320,1,1,47676480,222,466.00,1.71,12,0.52,1.00,272.00,712,20240531,-34.55,362,20241209,28.73,591,-21.15,20250424,362,28.73,20250310,712,-34.55,20240531,362,28.73,20241209,0.00,Y,035290,500,238 억,,450723,N,N,0,N,00,N
20250430,120431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,466,-5,5,-1.06,98432046,211441,18.02,471,473,454,612,330,471,465.53,0.95,0,-25520,527,498,481,452,435,513,467,238,141,500,320,1,1,47676480,222,466.00,1.71,12,0.44,1.00,272.00,712,20240531,-34.55,362,20241209,28.73,591,-21.15,20250424,362,28.73,20250310,712,-34.55,20240531,362,28.73,20241209,0.00,Y,035290,500,238 억,,450723,N,N,0,N,00,N
20250430,110428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,472,1,2,0.21,78850975,169371,14.43,471,473,454,612,330,471,465.55,0.95,0,-21961,527,498,481,452,435,513,467,238,141,500,320,1,1,47676480,225,472.00,1.74,12,0.36,1.00,272.00,712,20240531,-33.71,362,20241209,30.39,591,-20.14,20250424,362,30.39,20250310,712,-33.71,20240531,362,30.39,20241209,0.00,Y,035290,500,238 억,,450723,N,N,0,N,00,N
20250430,100431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,472,1,2,0.21,69947941,150377,12.81,471,473,454,612,330,471,465.15,0.95,0,-14809,527,498,481,452,435,513,467,238,141,500,320,1,1,47676480,225,472.00,1.74,12,0.32,1.00,272.00,712,20240531,-33.71,362,20241209,30.39,591,-20.14,20250424,362,30.39,20250310,712,-33.71,20240531,362,30.39,20241209,0.00,Y,035290,500,238 억,,450723,N,N,0,N,00,N
20250430,090431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,468,-3,5,-0.64,7934736,16854,1.44,471,473,468,612,330,471,470.79,0.95,0,94,527,498,481,452,435,513,467,238,141,500,320,1,1,47676480,223,468.00,1.72,12,0.04,1.00,272.00,712,20240531,-34.27,362,20241209,29.28,591,-20.81,20250424,362,29.28,20250310,712,-34.27,20240531,362,29.28,20241209,0.00,Y,035290,500,238 억,,450723,N,N,0,N,00,N
20250429,160425,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,471,7,2,1.51,565178534,1170889,106.34,464,510,464,603,325,464,482.73,0.82,0,74464,520,492,471,443,422,506,457,238,139,500,320,1,1,47676480,225,471.00,1.73,12,2.46,1.00,272.00,712,20240531,-33.85,362,20241209,30.11,591,-20.30,20250424,362,30.11,20250310,712,-33.85,20240531,362,30.11,20241209,0.00,Y,035290,500,238 억,,390375,N,N,1277,N,00,N
20250429,150428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,469,5,2,1.08,544628250,1127064,102.36,464,510,464,603,325,464,483.23,0.82,0,63426,520,492,471,443,422,506,457,238,139,500,320,1,1,47676480,224,469.00,1.72,12,2.36,1.00,272.00,712,20240531,-34.13,362,20241209,29.56,591,-20.64,20250424,362,29.56,20250310,712,-34.13,20240531,362,29.56,20241209,0.00,Y,035290,500,238 억,,390375,N,N,1277,N,00,N
20250429,140427,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,473,9,2,1.94,484513333,999806,90.81,464,510,464,603,325,464,484.61,0.82,0,69540,520,492,471,443,422,506,457,238,139,500,320,1,1,47676480,226,473.00,1.74,12,2.10,1.00,272.00,712,20240531,-33.57,362,20241209,30.66,591,-19.97,20250424,362,30.66,20250310,712,-33.57,20240531,362,30.66,20241209,0.00,Y,035290,500,238 억,,390375,N,N,1277,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 20250430 160425 57 100.00 KOSDAQ 오락·문화 N N N N N 463 -8 5 -1.70 170422305 366798 31.26 471 473 454 612 330 471 464.62 0.95 0 -37415 527 498 481 452 435 513 467 238 141 500 320 1 1 47676480 221 463.00 1.70 12 0.77 1.00 272.00 712 20240531 -34.97 362 20241209 27.90 591 -21.66 20250424 362 27.90 20250310 712 -34.97 20240531 362 27.90 20241209 0.00 Y 035290 500 238 억 450723 N N 1700 N 00 N
3 20250430 150429 57 100.00 KOSDAQ 오락·문화 N N N N N 463 -8 5 -1.70 165438406 356060 30.34 471 473 454 612 330 471 464.64 0.95 0 -33763 527 498 481 452 435 513 467 238 141 500 320 1 1 47676480 221 463.00 1.70 12 0.75 1.00 272.00 712 20240531 -34.97 362 20241209 27.90 591 -21.66 20250424 362 27.90 20250310 712 -34.97 20240531 362 27.90 20241209 0.00 Y 035290 500 238 억 450723 N N 0 N 00 N
4 20250430 140429 57 100.00 KOSDAQ 오락·문화 N N N N N 459 -12 5 -2.55 147394335 317207 27.03 471 473 454 612 330 471 464.66 0.95 0 -30950 527 498 481 452 435 513 467 238 141 500 320 1 1 47676480 219 459.00 1.69 12 0.67 1.00 272.00 712 20240531 -35.53 362 20241209 26.80 591 -22.34 20250424 362 26.80 20250310 712 -35.53 20240531 362 26.80 20241209 0.00 Y 035290 500 238 억 450723 N N 0 N 00 N
5 20250430 130430 57 100.00 KOSDAQ 오락·문화 N N N N N 466 -5 5 -1.06 115667900 248511 21.18 471 473 454 612 330 471 465.44 0.95 0 -28092 527 498 481 452 435 513 467 238 141 500 320 1 1 47676480 222 466.00 1.71 12 0.52 1.00 272.00 712 20240531 -34.55 362 20241209 28.73 591 -21.15 20250424 362 28.73 20250310 712 -34.55 20240531 362 28.73 20241209 0.00 Y 035290 500 238 억 450723 N N 0 N 00 N
6 20250430 120431 57 100.00 KOSDAQ 오락·문화 N N N N N 466 -5 5 -1.06 98432046 211441 18.02 471 473 454 612 330 471 465.53 0.95 0 -25520 527 498 481 452 435 513 467 238 141 500 320 1 1 47676480 222 466.00 1.71 12 0.44 1.00 272.00 712 20240531 -34.55 362 20241209 28.73 591 -21.15 20250424 362 28.73 20250310 712 -34.55 20240531 362 28.73 20241209 0.00 Y 035290 500 238 억 450723 N N 0 N 00 N
7 20250430 110428 57 100.00 KOSDAQ 오락·문화 N N N N N 472 1 2 0.21 78850975 169371 14.43 471 473 454 612 330 471 465.55 0.95 0 -21961 527 498 481 452 435 513 467 238 141 500 320 1 1 47676480 225 472.00 1.74 12 0.36 1.00 272.00 712 20240531 -33.71 362 20241209 30.39 591 -20.14 20250424 362 30.39 20250310 712 -33.71 20240531 362 30.39 20241209 0.00 Y 035290 500 238 억 450723 N N 0 N 00 N
8 20250430 100431 57 100.00 KOSDAQ 오락·문화 N N N N N 472 1 2 0.21 69947941 150377 12.81 471 473 454 612 330 471 465.15 0.95 0 -14809 527 498 481 452 435 513 467 238 141 500 320 1 1 47676480 225 472.00 1.74 12 0.32 1.00 272.00 712 20240531 -33.71 362 20241209 30.39 591 -20.14 20250424 362 30.39 20250310 712 -33.71 20240531 362 30.39 20241209 0.00 Y 035290 500 238 억 450723 N N 0 N 00 N
9 20250430 090431 57 100.00 KOSDAQ 오락·문화 N N N N N 468 -3 5 -0.64 7934736 16854 1.44 471 473 468 612 330 471 470.79 0.95 0 94 527 498 481 452 435 513 467 238 141 500 320 1 1 47676480 223 468.00 1.72 12 0.04 1.00 272.00 712 20240531 -34.27 362 20241209 29.28 591 -20.81 20250424 362 29.28 20250310 712 -34.27 20240531 362 29.28 20241209 0.00 Y 035290 500 238 억 450723 N N 0 N 00 N
10 20250429 160425 57 100.00 KOSDAQ 오락·문화 N N N N N 471 7 2 1.51 565178534 1170889 106.34 464 510 464 603 325 464 482.73 0.82 0 74464 520 492 471 443 422 506 457 238 139 500 320 1 1 47676480 225 471.00 1.73 12 2.46 1.00 272.00 712 20240531 -33.85 362 20241209 30.11 591 -20.30 20250424 362 30.11 20250310 712 -33.85 20240531 362 30.11 20241209 0.00 Y 035290 500 238 억 390375 N N 1277 N 00 N
11 20250429 150428 57 100.00 KOSDAQ 오락·문화 N N N N N 469 5 2 1.08 544628250 1127064 102.36 464 510 464 603 325 464 483.23 0.82 0 63426 520 492 471 443 422 506 457 238 139 500 320 1 1 47676480 224 469.00 1.72 12 2.36 1.00 272.00 712 20240531 -34.13 362 20241209 29.56 591 -20.64 20250424 362 29.56 20250310 712 -34.13 20240531 362 29.56 20241209 0.00 Y 035290 500 238 억 390375 N N 1277 N 00 N
12 20250429 140427 57 100.00 KOSDAQ 오락·문화 N N N N N 473 9 2 1.94 484513333 999806 90.81 464 510 464 603 325 464 484.61 0.82 0 69540 520 492 471 443 422 506 457 238 139 500 320 1 1 47676480 226 473.00 1.74 12 2.10 1.00 272.00 712 20240531 -33.57 362 20241209 30.66 591 -19.97 20250424 362 30.66 20250310 712 -33.57 20240531 362 30.66 20241209 0.00 Y 035290 500 238 억 390375 N N 1277 N 00 N