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
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
20250414,160415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,411,4,2,0.98,33880873,83250,12.51,407,412,401,529,285,407,406.98,1.14,0,-1903,449,427,408,386,367,439,398,372,122,500,270,1,1,74439675,306,-5.96,0.44,12,0.11,-69.00,926.00,641,20240402,-35.88,343,20241209,19.83,468,-12.18,20250124,369,11.38,20250407,622,-33.92,20240417,343,19.83,20241209,0.00,Y,035620,500,372 억,,848971,N,N,0,N,00,N
20250414,150418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,3,2,0.74,32586498,80100,12.03,407,412,401,529,285,407,406.82,1.14,0,-1852,449,427,408,386,367,439,398,372,122,500,270,1,1,74439675,305,-5.94,0.44,12,0.11,-69.00,926.00,641,20240402,-36.04,343,20241209,19.53,468,-12.39,20250124,369,11.11,20250407,622,-34.08,20240417,343,19.53,20241209,0.00,Y,035620,500,372 억,,848971,N,N,0,N,00,N
20250414,140418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,411,4,2,0.98,31034792,76308,11.46,407,412,401,529,285,407,406.70,1.14,0,-1921,449,427,408,386,367,439,398,372,122,500,270,1,1,74439675,306,-5.96,0.44,12,0.10,-69.00,926.00,641,20240402,-35.88,343,20241209,19.83,468,-12.18,20250124,369,11.38,20250407,622,-33.92,20240417,343,19.83,20241209,0.00,Y,035620,500,372 억,,848971,N,N,0,N,00,N
20250414,130418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,411,4,2,0.98,27132752,66776,10.03,407,412,401,529,285,407,406.32,1.14,0,-1911,449,427,408,386,367,439,398,372,122,500,270,1,1,74439675,306,-5.96,0.44,12,0.09,-69.00,926.00,641,20240402,-35.88,343,20241209,19.83,468,-12.18,20250124,369,11.38,20250407,622,-33.92,20240417,343,19.83,20241209,0.00,Y,035620,500,372 억,,848971,N,N,0,N,00,N
20250414,120419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,411,4,2,0.98,25471565,62724,9.42,407,412,401,529,285,407,406.09,1.14,0,-1916,449,427,408,386,367,439,398,372,122,500,270,1,1,74439675,306,-5.96,0.44,12,0.08,-69.00,926.00,641,20240402,-35.88,343,20241209,19.83,468,-12.18,20250124,369,11.38,20250407,622,-33.92,20240417,343,19.83,20241209,0.00,Y,035620,500,372 억,,848971,N,N,0,N,00,N
20250414,110416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,411,4,2,0.98,20188163,49827,7.48,407,412,401,529,285,407,405.17,1.14,0,-1806,449,427,408,386,367,439,398,372,122,500,270,1,1,74439675,306,-5.96,0.44,12,0.07,-69.00,926.00,641,20240402,-35.88,343,20241209,19.83,468,-12.18,20250124,369,11.38,20250407,622,-33.92,20240417,343,19.83,20241209,0.00,Y,035620,500,372 억,,848971,N,N,0,N,00,N
20250414,100418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,404,-3,5,-0.74,15882028,39264,5.90,407,407,401,529,285,407,404.49,1.14,0,-183,449,427,408,386,367,439,398,372,122,500,270,1,1,74439675,301,-5.86,0.44,12,0.05,-69.00,926.00,641,20240402,-36.97,343,20241209,17.78,468,-13.68,20250124,369,9.49,20250407,622,-35.05,20240417,343,17.78,20241209,0.00,Y,035620,500,372 억,,848971,N,N,0,N,00,N
20250414,090418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,401,-6,5,-1.47,9091749,22368,3.36,407,407,401,529,285,407,406.46,1.14,0,-140,449,427,408,386,367,439,398,372,122,500,270,1,1,74439675,299,-5.81,0.43,12,0.03,-69.00,926.00,641,20240402,-37.44,343,20241209,16.91,468,-14.32,20250124,369,8.67,20250407,622,-35.53,20240417,343,16.91,20241209,0.00,Y,035620,500,372 억,,848971,N,N,0,N,00,N
20250411,160414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,16,2,4.09,270825788,663578,921.23,391,430,389,508,274,391,408.13,1.13,0,7407,403,396,393,386,383,395,385,372,117,500,260,1,1,74439675,303,-5.90,0.44,12,0.89,-69.00,926.00,641,20240402,-36.51,343,20241209,18.66,468,-13.03,20250124,369,10.30,20250407,622,-34.57,20240417,343,18.66,20241209,0.00,Y,035620,500,372 억,,841564,N,N,0,N,00,N
20250411,150417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,400,9,2,2.30,263382859,645091,895.56,391,430,389,508,274,391,408.29,1.13,0,7860,403,396,393,386,383,395,385,372,117,500,260,1,1,74439675,298,-5.80,0.43,12,0.87,-69.00,926.00,641,20240402,-37.60,343,20241209,16.62,468,-14.53,20250124,369,8.40,20250407,622,-35.69,20240417,343,16.62,20241209,0.00,Y,035620,500,372 억,,841564,N,N,0,N,00,N
20250411,140417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,406,15,2,3.84,211103963,513126,712.36,391,430,389,508,274,391,411.41,1.13,0,4514,403,396,393,386,383,395,385,372,117,500,260,1,1,74439675,302,-5.88,0.44,12,0.69,-69.00,926.00,641,20240402,-36.66,343,20241209,18.37,468,-13.25,20250124,369,10.03,20250407,622,-34.73,20240417,343,18.37,20241209,0.00,Y,035620,500,372 억,,841564,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 160415 57 100.00 KOSDAQ 오락·문화 N N N N N 411 4 2 0.98 33880873 83250 12.51 407 412 401 529 285 407 406.98 1.14 0 -1903 449 427 408 386 367 439 398 372 122 500 270 1 1 74439675 306 -5.96 0.44 12 0.11 -69.00 926.00 641 20240402 -35.88 343 20241209 19.83 468 -12.18 20250124 369 11.38 20250407 622 -33.92 20240417 343 19.83 20241209 0.00 Y 035620 500 372 억 848971 N N 0 N 00 N
3 20250414 150418 57 100.00 KOSDAQ 오락·문화 N N N N N 410 3 2 0.74 32586498 80100 12.03 407 412 401 529 285 407 406.82 1.14 0 -1852 449 427 408 386 367 439 398 372 122 500 270 1 1 74439675 305 -5.94 0.44 12 0.11 -69.00 926.00 641 20240402 -36.04 343 20241209 19.53 468 -12.39 20250124 369 11.11 20250407 622 -34.08 20240417 343 19.53 20241209 0.00 Y 035620 500 372 억 848971 N N 0 N 00 N
4 20250414 140418 57 100.00 KOSDAQ 오락·문화 N N N N N 411 4 2 0.98 31034792 76308 11.46 407 412 401 529 285 407 406.70 1.14 0 -1921 449 427 408 386 367 439 398 372 122 500 270 1 1 74439675 306 -5.96 0.44 12 0.10 -69.00 926.00 641 20240402 -35.88 343 20241209 19.83 468 -12.18 20250124 369 11.38 20250407 622 -33.92 20240417 343 19.83 20241209 0.00 Y 035620 500 372 억 848971 N N 0 N 00 N
5 20250414 130418 57 100.00 KOSDAQ 오락·문화 N N N N N 411 4 2 0.98 27132752 66776 10.03 407 412 401 529 285 407 406.32 1.14 0 -1911 449 427 408 386 367 439 398 372 122 500 270 1 1 74439675 306 -5.96 0.44 12 0.09 -69.00 926.00 641 20240402 -35.88 343 20241209 19.83 468 -12.18 20250124 369 11.38 20250407 622 -33.92 20240417 343 19.83 20241209 0.00 Y 035620 500 372 억 848971 N N 0 N 00 N
6 20250414 120419 57 100.00 KOSDAQ 오락·문화 N N N N N 411 4 2 0.98 25471565 62724 9.42 407 412 401 529 285 407 406.09 1.14 0 -1916 449 427 408 386 367 439 398 372 122 500 270 1 1 74439675 306 -5.96 0.44 12 0.08 -69.00 926.00 641 20240402 -35.88 343 20241209 19.83 468 -12.18 20250124 369 11.38 20250407 622 -33.92 20240417 343 19.83 20241209 0.00 Y 035620 500 372 억 848971 N N 0 N 00 N
7 20250414 110416 57 100.00 KOSDAQ 오락·문화 N N N N N 411 4 2 0.98 20188163 49827 7.48 407 412 401 529 285 407 405.17 1.14 0 -1806 449 427 408 386 367 439 398 372 122 500 270 1 1 74439675 306 -5.96 0.44 12 0.07 -69.00 926.00 641 20240402 -35.88 343 20241209 19.83 468 -12.18 20250124 369 11.38 20250407 622 -33.92 20240417 343 19.83 20241209 0.00 Y 035620 500 372 억 848971 N N 0 N 00 N
8 20250414 100418 57 100.00 KOSDAQ 오락·문화 N N N N N 404 -3 5 -0.74 15882028 39264 5.90 407 407 401 529 285 407 404.49 1.14 0 -183 449 427 408 386 367 439 398 372 122 500 270 1 1 74439675 301 -5.86 0.44 12 0.05 -69.00 926.00 641 20240402 -36.97 343 20241209 17.78 468 -13.68 20250124 369 9.49 20250407 622 -35.05 20240417 343 17.78 20241209 0.00 Y 035620 500 372 억 848971 N N 0 N 00 N
9 20250414 090418 57 100.00 KOSDAQ 오락·문화 N N N N N 401 -6 5 -1.47 9091749 22368 3.36 407 407 401 529 285 407 406.46 1.14 0 -140 449 427 408 386 367 439 398 372 122 500 270 1 1 74439675 299 -5.81 0.43 12 0.03 -69.00 926.00 641 20240402 -37.44 343 20241209 16.91 468 -14.32 20250124 369 8.67 20250407 622 -35.53 20240417 343 16.91 20241209 0.00 Y 035620 500 372 억 848971 N N 0 N 00 N
10 20250411 160414 57 100.00 KOSDAQ 오락·문화 N N N N N 407 16 2 4.09 270825788 663578 921.23 391 430 389 508 274 391 408.13 1.13 0 7407 403 396 393 386 383 395 385 372 117 500 260 1 1 74439675 303 -5.90 0.44 12 0.89 -69.00 926.00 641 20240402 -36.51 343 20241209 18.66 468 -13.03 20250124 369 10.30 20250407 622 -34.57 20240417 343 18.66 20241209 0.00 Y 035620 500 372 억 841564 N N 0 N 00 N
11 20250411 150417 57 100.00 KOSDAQ 오락·문화 N N N N N 400 9 2 2.30 263382859 645091 895.56 391 430 389 508 274 391 408.29 1.13 0 7860 403 396 393 386 383 395 385 372 117 500 260 1 1 74439675 298 -5.80 0.43 12 0.87 -69.00 926.00 641 20240402 -37.60 343 20241209 16.62 468 -14.53 20250124 369 8.40 20250407 622 -35.69 20240417 343 16.62 20241209 0.00 Y 035620 500 372 억 841564 N N 0 N 00 N
12 20250411 140417 57 100.00 KOSDAQ 오락·문화 N N N N N 406 15 2 3.84 211103963 513126 712.36 391 430 389 508 274 391 411.41 1.13 0 4514 403 396 393 386 383 395 385 372 117 500 260 1 1 74439675 302 -5.88 0.44 12 0.69 -69.00 926.00 641 20240402 -36.66 343 20241209 18.37 468 -13.25 20250124 369 10.03 20250407 622 -34.73 20240417 343 18.37 20241209 0.00 Y 035620 500 372 억 841564 N N 0 N 00 N