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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,-1,5,-0.25,67530138,163197,332.36,412,422,406,530,286,408,413.80,1.05,0,5864,418,413,407,402,396,415,404,238,122,500,280,1,1,47676480,194,407.00,1.50,12,0.34,1.00,272.00,712,20240531,-42.84,362,20241209,12.43,477,-14.68,20250331,362,12.43,20250310,712,-42.84,20240531,362,12.43,20241209,0.00,Y,035290,500,238 억,,500942,N,N,0,N,00,N
20250421,150421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,1,2,0.25,64796653,156495,318.71,412,422,406,530,286,408,414.05,1.05,0,5159,418,413,407,402,396,415,404,238,122,500,280,1,1,47676480,195,409.00,1.50,12,0.33,1.00,272.00,712,20240531,-42.56,362,20241209,12.98,477,-14.26,20250331,362,12.98,20250310,712,-42.56,20240531,362,12.98,20241209,0.00,Y,035290,500,238 억,,500942,N,N,0,N,00,N
20250421,140421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,0,3,0.00,64062365,154697,315.05,412,422,406,530,286,408,414.12,1.05,0,5365,418,413,407,402,396,415,404,238,122,500,280,1,1,47676480,195,408.00,1.50,12,0.32,1.00,272.00,712,20240531,-42.70,362,20241209,12.71,477,-14.47,20250331,362,12.71,20250310,712,-42.70,20240531,362,12.71,20241209,0.00,Y,035290,500,238 억,,500942,N,N,0,N,00,N
20250421,130422,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,2,2,0.49,49398236,118687,241.71,412,422,408,530,286,408,416.21,1.05,0,574,418,413,407,402,396,415,404,238,122,500,280,1,1,47676480,195,410.00,1.51,12,0.25,1.00,272.00,712,20240531,-42.42,362,20241209,13.26,477,-14.05,20250331,362,13.26,20250310,712,-42.42,20240531,362,13.26,20241209,0.00,Y,035290,500,238 억,,500942,N,N,0,N,00,N
20250421,120421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,411,3,2,0.74,48250670,115895,236.02,412,422,408,530,286,408,416.33,1.05,0,606,418,413,407,402,396,415,404,238,122,500,280,1,1,47676480,196,411.00,1.51,12,0.24,1.00,272.00,712,20240531,-42.28,362,20241209,13.54,477,-13.84,20250331,362,13.54,20250310,712,-42.28,20240531,362,13.54,20241209,0.00,Y,035290,500,238 억,,500942,N,N,0,N,00,N
20250421,110421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,413,5,2,1.23,42324213,101480,206.67,412,422,408,530,286,408,417.07,1.05,0,569,418,413,407,402,396,415,404,238,122,500,280,1,1,47676480,197,413.00,1.52,12,0.21,1.00,272.00,712,20240531,-41.99,362,20241209,14.09,477,-13.42,20250331,362,14.09,20250310,712,-41.99,20240531,362,14.09,20241209,0.00,Y,035290,500,238 억,,500942,N,N,0,N,00,N
20250421,100418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,415,7,2,1.72,39043362,93553,190.52,412,422,408,530,286,408,417.34,1.05,0,2555,418,413,407,402,396,415,404,238,122,500,280,1,1,47676480,198,415.00,1.53,12,0.20,1.00,272.00,712,20240531,-41.71,362,20241209,14.64,477,-13.00,20250331,362,14.64,20250310,712,-41.71,20240531,362,14.64,20241209,0.00,Y,035290,500,238 억,,500942,N,N,0,N,00,N
20250421,090431,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,412,4,2,0.98,366874,892,1.82,412,412,408,530,286,408,411.29,1.05,0,-562,418,413,407,402,396,415,404,238,122,500,280,1,1,47676480,196,412.00,1.51,12,0.00,1.00,272.00,712,20240531,-42.13,362,20241209,13.81,477,-13.63,20250331,362,13.81,20250310,712,-42.13,20240531,362,13.81,20241209,0.00,Y,035290,500,238 억,,500942,N,N,0,N,00,N
20250418,160414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,7,2,1.75,19891703,49102,71.55,401,412,401,521,281,401,405.11,1.06,0,-12346,414,407,403,396,392,405,394,238,120,500,280,1,1,47676480,195,408.00,1.50,12,0.10,1.00,272.00,712,20240531,-42.70,362,20241209,12.71,477,-14.47,20250331,362,12.71,20250310,712,-42.70,20240531,362,12.71,20241209,0.00,Y,035290,500,238 억,,504756,N,N,0,N,00,N
20250418,150418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,404,3,2,0.75,18368956,45365,66.11,401,412,401,521,281,401,404.91,1.06,0,-9943,414,407,403,396,392,405,394,238,120,500,280,1,1,47676480,193,404.00,1.49,12,0.10,1.00,272.00,712,20240531,-43.26,362,20241209,11.60,477,-15.30,20250331,362,11.60,20250310,712,-43.26,20240531,362,11.60,20241209,0.00,Y,035290,500,238 억,,504756,N,N,0,N,00,N
20250418,140421,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,404,3,2,0.75,17579316,43408,63.25,401,412,401,521,281,401,404.98,1.06,0,-9510,414,407,403,396,392,405,394,238,120,500,280,1,1,47676480,193,404.00,1.49,12,0.09,1.00,272.00,712,20240531,-43.26,362,20241209,11.60,477,-15.30,20250331,362,11.60,20250310,712,-43.26,20240531,362,11.60,20241209,0.00,Y,035290,500,238 억,,504756,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 20250421 160414 57 100.00 KOSDAQ 오락·문화 N N N N N 407 -1 5 -0.25 67530138 163197 332.36 412 422 406 530 286 408 413.80 1.05 0 5864 418 413 407 402 396 415 404 238 122 500 280 1 1 47676480 194 407.00 1.50 12 0.34 1.00 272.00 712 20240531 -42.84 362 20241209 12.43 477 -14.68 20250331 362 12.43 20250310 712 -42.84 20240531 362 12.43 20241209 0.00 Y 035290 500 238 억 500942 N N 0 N 00 N
3 20250421 150421 57 100.00 KOSDAQ 오락·문화 N N N N N 409 1 2 0.25 64796653 156495 318.71 412 422 406 530 286 408 414.05 1.05 0 5159 418 413 407 402 396 415 404 238 122 500 280 1 1 47676480 195 409.00 1.50 12 0.33 1.00 272.00 712 20240531 -42.56 362 20241209 12.98 477 -14.26 20250331 362 12.98 20250310 712 -42.56 20240531 362 12.98 20241209 0.00 Y 035290 500 238 억 500942 N N 0 N 00 N
4 20250421 140421 57 100.00 KOSDAQ 오락·문화 N N N N N 408 0 3 0.00 64062365 154697 315.05 412 422 406 530 286 408 414.12 1.05 0 5365 418 413 407 402 396 415 404 238 122 500 280 1 1 47676480 195 408.00 1.50 12 0.32 1.00 272.00 712 20240531 -42.70 362 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 500942 N N 0 N 00 N
5 20250421 130422 57 100.00 KOSDAQ 오락·문화 N N N N N 410 2 2 0.49 49398236 118687 241.71 412 422 408 530 286 408 416.21 1.05 0 574 418 413 407 402 396 415 404 238 122 500 280 1 1 47676480 195 410.00 1.51 12 0.25 1.00 272.00 712 20240531 -42.42 362 20241209 13.26 477 -14.05 20250331 362 13.26 20250310 712 -42.42 20240531 362 13.26 20241209 0.00 Y 035290 500 238 억 500942 N N 0 N 00 N
6 20250421 120421 57 100.00 KOSDAQ 오락·문화 N N N N N 411 3 2 0.74 48250670 115895 236.02 412 422 408 530 286 408 416.33 1.05 0 606 418 413 407 402 396 415 404 238 122 500 280 1 1 47676480 196 411.00 1.51 12 0.24 1.00 272.00 712 20240531 -42.28 362 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 500942 N N 0 N 00 N
7 20250421 110421 57 100.00 KOSDAQ 오락·문화 N N N N N 413 5 2 1.23 42324213 101480 206.67 412 422 408 530 286 408 417.07 1.05 0 569 418 413 407 402 396 415 404 238 122 500 280 1 1 47676480 197 413.00 1.52 12 0.21 1.00 272.00 712 20240531 -41.99 362 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 500942 N N 0 N 00 N
8 20250421 100418 57 100.00 KOSDAQ 오락·문화 N N N N N 415 7 2 1.72 39043362 93553 190.52 412 422 408 530 286 408 417.34 1.05 0 2555 418 413 407 402 396 415 404 238 122 500 280 1 1 47676480 198 415.00 1.53 12 0.20 1.00 272.00 712 20240531 -41.71 362 20241209 14.64 477 -13.00 20250331 362 14.64 20250310 712 -41.71 20240531 362 14.64 20241209 0.00 Y 035290 500 238 억 500942 N N 0 N 00 N
9 20250421 090431 57 100.00 KOSDAQ 오락·문화 N N N N N 412 4 2 0.98 366874 892 1.82 412 412 408 530 286 408 411.29 1.05 0 -562 418 413 407 402 396 415 404 238 122 500 280 1 1 47676480 196 412.00 1.51 12 0.00 1.00 272.00 712 20240531 -42.13 362 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 500942 N N 0 N 00 N
10 20250418 160414 57 100.00 KOSDAQ 오락·문화 N N N N N 408 7 2 1.75 19891703 49102 71.55 401 412 401 521 281 401 405.11 1.06 0 -12346 414 407 403 396 392 405 394 238 120 500 280 1 1 47676480 195 408.00 1.50 12 0.10 1.00 272.00 712 20240531 -42.70 362 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 504756 N N 0 N 00 N
11 20250418 150418 57 100.00 KOSDAQ 오락·문화 N N N N N 404 3 2 0.75 18368956 45365 66.11 401 412 401 521 281 401 404.91 1.06 0 -9943 414 407 403 396 392 405 394 238 120 500 280 1 1 47676480 193 404.00 1.49 12 0.10 1.00 272.00 712 20240531 -43.26 362 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 504756 N N 0 N 00 N
12 20250418 140421 57 100.00 KOSDAQ 오락·문화 N N N N N 404 3 2 0.75 17579316 43408 63.25 401 412 401 521 281 401 404.98 1.06 0 -9510 414 407 403 396 392 405 394 238 120 500 280 1 1 47676480 193 404.00 1.49 12 0.09 1.00 272.00 712 20240531 -43.26 362 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 504756 N N 0 N 00 N