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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039340/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
20250407,160424,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5970,-90,5,-1.49,43359010,7287,150.59,6050,6050,5880,7870,4250,6060,5949.93,3.27,541,533,6140,6100,6040,6000,5940,6120,6020,115,1810,500,4360,10,1,23000000,1373,16.27,0.74,12,0.03,367.00,8056.00,6760,20240405,-11.69,4930,20240805,21.10,6330,-5.69,20250102,5370,11.17,20250220,6420,-7.01,20241210,4930,21.10,20240805,0.05,Y,039340,500,115 억,,368864,N,N,0,N,00,N
20250407,150428,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5950,-110,5,-1.82,33174270,5566,115.02,6050,6050,5940,7870,4250,6060,5960.16,3.27,524,620,6140,6100,6040,6000,5940,6120,6020,115,1810,500,4360,10,1,23000000,1369,16.21,0.74,12,0.02,367.00,8056.00,6760,20240405,-11.98,4930,20240805,20.69,6330,-6.00,20250102,5370,10.80,20250220,6420,-7.32,20241210,4930,20.69,20240805,0.05,Y,039340,500,115 억,,368847,N,N,0,N,00,N
20250407,140426,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5980,-80,5,-1.32,24570940,4121,85.16,6050,6050,5940,7870,4250,6060,5962.37,3.27,371,578,6140,6100,6040,6000,5940,6120,6020,115,1810,500,4360,10,1,23000000,1375,16.29,0.74,12,0.02,367.00,8056.00,6760,20240405,-11.54,4930,20240805,21.30,6330,-5.53,20250102,5370,11.36,20250220,6420,-6.85,20241210,4930,21.30,20240805,0.05,Y,039340,500,115 억,,368694,N,N,0,N,00,N
20250407,130425,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5970,-90,5,-1.49,18258260,3062,63.28,6050,6050,5940,7870,4250,6060,5962.85,3.27,239,61,6140,6100,6040,6000,5940,6120,6020,115,1810,500,4360,10,1,23000000,1373,16.27,0.74,12,0.01,367.00,8056.00,6760,20240405,-11.69,4930,20240805,21.10,6330,-5.69,20250102,5370,11.17,20250220,6420,-7.01,20241210,4930,21.10,20240805,0.05,Y,039340,500,115 억,,368562,N,N,0,N,00,N
20250407,120425,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6000,-60,5,-0.99,8345390,1402,28.97,6050,6050,5940,7870,4250,6060,5952.49,3.27,23,-101,6140,6100,6040,6000,5940,6120,6020,115,1810,500,4360,10,1,23000000,1380,16.35,0.74,12,0.01,367.00,8056.00,6760,20240405,-11.24,4930,20240805,21.70,6330,-5.21,20250102,5370,11.73,20250220,6420,-6.54,20241210,4930,21.70,20240805,0.05,Y,039340,500,115 억,,368346,N,N,0,N,00,N
20250407,110426,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5980,-80,5,-1.32,7494410,1260,26.04,6050,6050,5940,7870,4250,6060,5947.94,3.27,-51,-93,6140,6100,6040,6000,5940,6120,6020,115,1810,500,4360,10,1,23000000,1375,16.29,0.74,12,0.01,367.00,8056.00,6760,20240405,-11.54,4930,20240805,21.30,6330,-5.53,20250102,5370,11.36,20250220,6420,-6.85,20241210,4930,21.30,20240805,0.05,Y,039340,500,115 억,,368272,N,N,0,N,00,N
20250407,100426,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5940,-120,5,-1.98,7082970,1191,24.61,6050,6050,5940,7870,4250,6060,5947.08,3.27,-52,-101,6140,6100,6040,6000,5940,6120,6020,115,1810,500,4360,10,1,23000000,1366,16.19,0.74,12,0.01,367.00,8056.00,6760,20240405,-12.13,4930,20240805,20.49,6330,-6.16,20250102,5370,10.61,20250220,6420,-7.48,20241210,4930,20.49,20240805,0.05,Y,039340,500,115 억,,368271,N,N,0,N,00,N
20250407,090426,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6030,-30,5,-0.50,126900,21,0.43,6050,6050,6030,7870,4250,6060,6042.86,3.27,-12,-12,6140,6100,6040,6000,5940,6120,6020,115,1810,500,4360,10,1,23000000,1387,16.43,0.75,12,0.00,367.00,8056.00,6760,20240405,-10.80,4930,20240805,22.31,6330,-4.74,20250102,5370,12.29,20250220,6420,-6.07,20241210,4930,22.31,20240805,0.05,Y,039340,500,115 억,,368311,N,N,0,N,00,N
20250404,160425,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6060,40,2,0.66,29255480,4839,21.18,6020,6080,5980,7820,4220,6020,6045.77,3.27,1655,1655,6060,6040,6000,5980,5940,6050,5990,115,1800,500,4330,10,1,23000000,1394,16.51,0.75,12,0.02,367.00,8056.00,6760,20240405,-10.36,4930,20240805,22.92,6330,-4.27,20250102,5370,12.85,20250220,6760,-10.36,20240405,4930,22.92,20240805,0.08,Y,039340,500,115 억,,368323,N,N,0,N,00,N
20250404,150428,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6050,30,2,0.50,27263610,4510,19.74,6020,6080,5980,7820,4220,6020,6045.15,3.27,1548,1541,6060,6040,6000,5980,5940,6050,5990,115,1800,500,4330,10,1,23000000,1392,16.49,0.75,12,0.02,367.00,8056.00,6760,20240405,-10.50,4930,20240805,22.72,6330,-4.42,20250102,5370,12.66,20250220,6760,-10.50,20240405,4930,22.72,20240805,0.08,Y,039340,500,115 억,,368216,N,N,0,N,00,N
20250404,140429,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,6060,40,2,0.66,26906480,4451,19.48,6020,6080,5980,7820,4220,6020,6045.04,3.27,1498,1498,6060,6040,6000,5980,5940,6050,5990,115,1800,500,4330,10,1,23000000,1394,16.51,0.75,12,0.02,367.00,8056.00,6760,20240405,-10.36,4930,20240805,22.92,6330,-4.27,20250102,5370,12.85,20250220,6760,-10.36,20240405,4930,22.92,20240805,0.08,Y,039340,500,115 억,,368166,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 20250407 160424 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5970 -90 5 -1.49 43359010 7287 150.59 6050 6050 5880 7870 4250 6060 5949.93 3.27 541 533 6140 6100 6040 6000 5940 6120 6020 115 1810 500 4360 10 1 23000000 1373 16.27 0.74 12 0.03 367.00 8056.00 6760 20240405 -11.69 4930 20240805 21.10 6330 -5.69 20250102 5370 11.17 20250220 6420 -7.01 20241210 4930 21.10 20240805 0.05 Y 039340 500 115 억 368864 N N 0 N 00 N
3 20250407 150428 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5950 -110 5 -1.82 33174270 5566 115.02 6050 6050 5940 7870 4250 6060 5960.16 3.27 524 620 6140 6100 6040 6000 5940 6120 6020 115 1810 500 4360 10 1 23000000 1369 16.21 0.74 12 0.02 367.00 8056.00 6760 20240405 -11.98 4930 20240805 20.69 6330 -6.00 20250102 5370 10.80 20250220 6420 -7.32 20241210 4930 20.69 20240805 0.05 Y 039340 500 115 억 368847 N N 0 N 00 N
4 20250407 140426 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5980 -80 5 -1.32 24570940 4121 85.16 6050 6050 5940 7870 4250 6060 5962.37 3.27 371 578 6140 6100 6040 6000 5940 6120 6020 115 1810 500 4360 10 1 23000000 1375 16.29 0.74 12 0.02 367.00 8056.00 6760 20240405 -11.54 4930 20240805 21.30 6330 -5.53 20250102 5370 11.36 20250220 6420 -6.85 20241210 4930 21.30 20240805 0.05 Y 039340 500 115 억 368694 N N 0 N 00 N
5 20250407 130425 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5970 -90 5 -1.49 18258260 3062 63.28 6050 6050 5940 7870 4250 6060 5962.85 3.27 239 61 6140 6100 6040 6000 5940 6120 6020 115 1810 500 4360 10 1 23000000 1373 16.27 0.74 12 0.01 367.00 8056.00 6760 20240405 -11.69 4930 20240805 21.10 6330 -5.69 20250102 5370 11.17 20250220 6420 -7.01 20241210 4930 21.10 20240805 0.05 Y 039340 500 115 억 368562 N N 0 N 00 N
6 20250407 120425 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6000 -60 5 -0.99 8345390 1402 28.97 6050 6050 5940 7870 4250 6060 5952.49 3.27 23 -101 6140 6100 6040 6000 5940 6120 6020 115 1810 500 4360 10 1 23000000 1380 16.35 0.74 12 0.01 367.00 8056.00 6760 20240405 -11.24 4930 20240805 21.70 6330 -5.21 20250102 5370 11.73 20250220 6420 -6.54 20241210 4930 21.70 20240805 0.05 Y 039340 500 115 억 368346 N N 0 N 00 N
7 20250407 110426 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5980 -80 5 -1.32 7494410 1260 26.04 6050 6050 5940 7870 4250 6060 5947.94 3.27 -51 -93 6140 6100 6040 6000 5940 6120 6020 115 1810 500 4360 10 1 23000000 1375 16.29 0.74 12 0.01 367.00 8056.00 6760 20240405 -11.54 4930 20240805 21.30 6330 -5.53 20250102 5370 11.36 20250220 6420 -6.85 20241210 4930 21.30 20240805 0.05 Y 039340 500 115 억 368272 N N 0 N 00 N
8 20250407 100426 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5940 -120 5 -1.98 7082970 1191 24.61 6050 6050 5940 7870 4250 6060 5947.08 3.27 -52 -101 6140 6100 6040 6000 5940 6120 6020 115 1810 500 4360 10 1 23000000 1366 16.19 0.74 12 0.01 367.00 8056.00 6760 20240405 -12.13 4930 20240805 20.49 6330 -6.16 20250102 5370 10.61 20250220 6420 -7.48 20241210 4930 20.49 20240805 0.05 Y 039340 500 115 억 368271 N N 0 N 00 N
9 20250407 090426 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6030 -30 5 -0.50 126900 21 0.43 6050 6050 6030 7870 4250 6060 6042.86 3.27 -12 -12 6140 6100 6040 6000 5940 6120 6020 115 1810 500 4360 10 1 23000000 1387 16.43 0.75 12 0.00 367.00 8056.00 6760 20240405 -10.80 4930 20240805 22.31 6330 -4.74 20250102 5370 12.29 20250220 6420 -6.07 20241210 4930 22.31 20240805 0.05 Y 039340 500 115 억 368311 N N 0 N 00 N
10 20250404 160425 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6060 40 2 0.66 29255480 4839 21.18 6020 6080 5980 7820 4220 6020 6045.77 3.27 1655 1655 6060 6040 6000 5980 5940 6050 5990 115 1800 500 4330 10 1 23000000 1394 16.51 0.75 12 0.02 367.00 8056.00 6760 20240405 -10.36 4930 20240805 22.92 6330 -4.27 20250102 5370 12.85 20250220 6760 -10.36 20240405 4930 22.92 20240805 0.08 Y 039340 500 115 억 368323 N N 0 N 00 N
11 20250404 150428 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6050 30 2 0.50 27263610 4510 19.74 6020 6080 5980 7820 4220 6020 6045.15 3.27 1548 1541 6060 6040 6000 5980 5940 6050 5990 115 1800 500 4330 10 1 23000000 1392 16.49 0.75 12 0.02 367.00 8056.00 6760 20240405 -10.50 4930 20240805 22.72 6330 -4.42 20250102 5370 12.66 20250220 6760 -10.50 20240405 4930 22.72 20240805 0.08 Y 039340 500 115 억 368216 N N 0 N 00 N
12 20250404 140429 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 6060 40 2 0.66 26906480 4451 19.48 6020 6080 5980 7820 4220 6020 6045.04 3.27 1498 1498 6060 6040 6000 5980 5940 6050 5990 115 1800 500 4330 10 1 23000000 1394 16.51 0.75 12 0.02 367.00 8056.00 6760 20240405 -10.36 4930 20240805 22.92 6330 -4.27 20250102 5370 12.85 20250220 6760 -10.36 20240405 4930 22.92 20240805 0.08 Y 039340 500 115 억 368166 N N 0 N 00 N