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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,403,-5,5,-1.23,79221267,189985,35.80,408,438,403,530,286,408,417.05,1.13,0,-24086,441,424,410,393,379,417,386,238,122,500,280,1,1,47676480,192,403.00,1.48,12,0.40,1.00,272.00,725,20240402,-44.41,362,20241209,11.33,477,-15.51,20250331,362,11.33,20250310,712,-43.40,20240531,362,11.33,20241209,0.00,Y,035290,500,238 억,,539375,N,N,0,N,00,N
20250414,150416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,0,3,0.00,72877983,174328,32.85,408,438,408,530,286,408,418.05,1.13,0,-24529,441,424,410,393,379,417,386,238,122,500,280,1,1,47676480,195,408.00,1.50,12,0.37,1.00,272.00,725,20240402,-43.72,362,20241209,12.71,477,-14.47,20250331,362,12.71,20250310,712,-42.70,20240531,362,12.71,20241209,0.00,Y,035290,500,238 억,,539375,N,N,0,N,00,N
20250414,140416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,0,3,0.00,64980463,155024,29.21,408,438,408,530,286,408,419.16,1.13,0,-23795,441,424,410,393,379,417,386,238,122,500,280,1,1,47676480,195,408.00,1.50,12,0.33,1.00,272.00,725,20240402,-43.72,362,20241209,12.71,477,-14.47,20250331,362,12.71,20250310,712,-42.70,20240531,362,12.71,20241209,0.00,Y,035290,500,238 억,,539375,N,N,0,N,00,N
20250414,130416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,413,5,2,1.23,60636623,144470,27.22,408,438,408,530,286,408,419.72,1.13,0,-23560,441,424,410,393,379,417,386,238,122,500,280,1,1,47676480,197,413.00,1.52,12,0.30,1.00,272.00,725,20240402,-43.03,362,20241209,14.09,477,-13.42,20250331,362,14.09,20250310,712,-41.99,20240531,362,14.09,20241209,0.00,Y,035290,500,238 억,,539375,N,N,0,N,00,N
20250414,120417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,412,4,2,0.98,56300720,133981,25.25,408,438,408,530,286,408,420.21,1.13,0,-23213,441,424,410,393,379,417,386,238,122,500,280,1,1,47676480,196,412.00,1.51,12,0.28,1.00,272.00,725,20240402,-43.17,362,20241209,13.81,477,-13.63,20250331,362,13.81,20250310,712,-42.13,20240531,362,13.81,20241209,0.00,Y,035290,500,238 억,,539375,N,N,0,N,00,N
20250414,110415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,413,5,2,1.23,42727077,101030,19.04,408,438,408,530,286,408,422.91,1.13,0,-6101,441,424,410,393,379,417,386,238,122,500,280,1,1,47676480,197,413.00,1.52,12,0.21,1.00,272.00,725,20240402,-43.03,362,20241209,14.09,477,-13.42,20250331,362,14.09,20250310,712,-41.99,20240531,362,14.09,20241209,0.00,Y,035290,500,238 억,,539375,N,N,0,N,00,N
20250414,100416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,415,7,2,1.72,36171199,85162,16.05,408,438,408,530,286,408,424.73,1.13,0,-4477,441,424,410,393,379,417,386,238,122,500,280,1,1,47676480,198,415.00,1.53,12,0.18,1.00,272.00,725,20240402,-42.76,362,20241209,14.64,477,-13.00,20250331,362,14.64,20250310,712,-41.71,20240531,362,14.64,20241209,0.00,Y,035290,500,238 억,,539375,N,N,0,N,00,N
20250414,090416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,413,5,2,1.23,2737348,6692,1.26,408,420,408,530,286,408,409.05,1.13,0,-3,441,424,410,393,379,417,386,238,122,500,280,1,1,47676480,197,413.00,1.52,12,0.01,1.00,272.00,725,20240402,-43.03,362,20241209,14.09,477,-13.42,20250331,362,14.09,20250310,712,-41.99,20240531,362,14.09,20241209,0.00,Y,035290,500,238 억,,539375,N,N,0,N,00,N
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
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 20250414 160414 57 100.00 KOSDAQ 오락·문화 N N N N N 403 -5 5 -1.23 79221267 189985 35.80 408 438 403 530 286 408 417.05 1.13 0 -24086 441 424 410 393 379 417 386 238 122 500 280 1 1 47676480 192 403.00 1.48 12 0.40 1.00 272.00 725 20240402 -44.41 362 20241209 11.33 477 -15.51 20250331 362 11.33 20250310 712 -43.40 20240531 362 11.33 20241209 0.00 Y 035290 500 238 억 539375 N N 0 N 00 N
3 20250414 150416 57 100.00 KOSDAQ 오락·문화 N N N N N 408 0 3 0.00 72877983 174328 32.85 408 438 408 530 286 408 418.05 1.13 0 -24529 441 424 410 393 379 417 386 238 122 500 280 1 1 47676480 195 408.00 1.50 12 0.37 1.00 272.00 725 20240402 -43.72 362 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 539375 N N 0 N 00 N
4 20250414 140416 57 100.00 KOSDAQ 오락·문화 N N N N N 408 0 3 0.00 64980463 155024 29.21 408 438 408 530 286 408 419.16 1.13 0 -23795 441 424 410 393 379 417 386 238 122 500 280 1 1 47676480 195 408.00 1.50 12 0.33 1.00 272.00 725 20240402 -43.72 362 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 539375 N N 0 N 00 N
5 20250414 130416 57 100.00 KOSDAQ 오락·문화 N N N N N 413 5 2 1.23 60636623 144470 27.22 408 438 408 530 286 408 419.72 1.13 0 -23560 441 424 410 393 379 417 386 238 122 500 280 1 1 47676480 197 413.00 1.52 12 0.30 1.00 272.00 725 20240402 -43.03 362 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 539375 N N 0 N 00 N
6 20250414 120417 57 100.00 KOSDAQ 오락·문화 N N N N N 412 4 2 0.98 56300720 133981 25.25 408 438 408 530 286 408 420.21 1.13 0 -23213 441 424 410 393 379 417 386 238 122 500 280 1 1 47676480 196 412.00 1.51 12 0.28 1.00 272.00 725 20240402 -43.17 362 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 539375 N N 0 N 00 N
7 20250414 110415 57 100.00 KOSDAQ 오락·문화 N N N N N 413 5 2 1.23 42727077 101030 19.04 408 438 408 530 286 408 422.91 1.13 0 -6101 441 424 410 393 379 417 386 238 122 500 280 1 1 47676480 197 413.00 1.52 12 0.21 1.00 272.00 725 20240402 -43.03 362 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 539375 N N 0 N 00 N
8 20250414 100416 57 100.00 KOSDAQ 오락·문화 N N N N N 415 7 2 1.72 36171199 85162 16.05 408 438 408 530 286 408 424.73 1.13 0 -4477 441 424 410 393 379 417 386 238 122 500 280 1 1 47676480 198 415.00 1.53 12 0.18 1.00 272.00 725 20240402 -42.76 362 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 539375 N N 0 N 00 N
9 20250414 090416 57 100.00 KOSDAQ 오락·문화 N N N N N 413 5 2 1.23 2737348 6692 1.26 408 420 408 530 286 408 409.05 1.13 0 -3 441 424 410 393 379 417 386 238 122 500 280 1 1 47676480 197 413.00 1.52 12 0.01 1.00 272.00 725 20240402 -43.03 362 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 539375 N N 0 N 00 N
10 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
11 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
12 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