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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160433,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5850,-70,5,-1.18,29858670,5096,305.70,5870,5910,5850,7690,4150,5920,5859.33,3.26,-498,-503,6000,5960,5890,5850,5780,5980,5870,115,1770,500,4260,10,1,23000000,1346,15.94,0.73,12,0.02,367.00,8056.00,6760,20240405,-13.46,4930,20240805,18.66,6330,-7.58,20250102,5370,8.94,20250220,6420,-8.88,20241210,4930,18.66,20240805,0.05,Y,039340,500,115 억,,367835,N,N,0,N,00,N
20250411,150436,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5870,-50,5,-0.84,12758540,2173,130.35,5870,5910,5850,7690,4150,5920,5871.39,3.26,-446,-446,6000,5960,5890,5850,5780,5980,5870,115,1770,500,4260,10,1,23000000,1350,15.99,0.73,12,0.01,367.00,8056.00,6760,20240405,-13.17,4930,20240805,19.07,6330,-7.27,20250102,5370,9.31,20250220,6420,-8.57,20241210,4930,19.07,20240805,0.05,Y,039340,500,115 억,,367887,N,N,0,N,00,N
20250411,140436,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5880,-40,5,-0.68,11390130,1940,116.38,5870,5910,5850,7690,4150,5920,5871.20,3.26,-419,-419,6000,5960,5890,5850,5780,5980,5870,115,1770,500,4260,10,1,23000000,1352,16.02,0.73,12,0.01,367.00,8056.00,6760,20240405,-13.02,4930,20240805,19.27,6330,-7.11,20250102,5370,9.50,20250220,6420,-8.41,20241210,4930,19.27,20240805,0.05,Y,039340,500,115 억,,367914,N,N,0,N,00,N
20250411,130437,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5900,-20,5,-0.34,10784350,1837,110.20,5870,5910,5850,7690,4150,5920,5870.63,3.26,-413,-413,6000,5960,5890,5850,5780,5980,5870,115,1770,500,4260,10,1,23000000,1357,16.08,0.73,12,0.01,367.00,8056.00,6760,20240405,-12.72,4930,20240805,19.68,6330,-6.79,20250102,5370,9.87,20250220,6420,-8.10,20241210,4930,19.68,20240805,0.05,Y,039340,500,115 억,,367920,N,N,0,N,00,N
20250411,120437,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5870,-50,5,-0.84,2959270,504,30.23,5870,5910,5850,7690,4150,5920,5871.57,3.26,-411,-411,6000,5960,5890,5850,5780,5980,5870,115,1770,500,4260,10,1,23000000,1350,15.99,0.73,12,0.00,367.00,8056.00,6760,20240405,-13.17,4930,20240805,19.07,6330,-7.27,20250102,5370,9.31,20250220,6420,-8.57,20241210,4930,19.07,20240805,0.05,Y,039340,500,115 억,,367922,N,N,0,N,00,N
20250411,110435,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5860,-60,5,-1.01,2935790,500,29.99,5870,5910,5850,7690,4150,5920,5871.58,3.26,-411,-411,6000,5960,5890,5850,5780,5980,5870,115,1770,500,4260,10,1,23000000,1348,15.97,0.73,12,0.00,367.00,8056.00,6760,20240405,-13.31,4930,20240805,18.86,6330,-7.42,20250102,5370,9.12,20250220,6420,-8.72,20241210,4930,18.86,20240805,0.05,Y,039340,500,115 억,,367922,N,N,0,N,00,N
20250411,100436,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5870,-50,5,-0.84,1607600,273,16.38,5870,5910,5860,7690,4150,5920,5888.64,3.27,-185,-184,6000,5960,5890,5850,5780,5980,5870,115,1770,500,4260,10,1,23000000,1350,15.99,0.73,12,0.00,367.00,8056.00,6760,20240405,-13.17,4930,20240805,19.07,6330,-7.27,20250102,5370,9.31,20250220,6420,-8.57,20241210,4930,19.07,20240805,0.05,Y,039340,500,115 억,,368148,N,N,0,N,00,N
20250411,090439,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5920,0,3,0.00,0,0,0.00,0,0,0,7690,4150,5920,0.00,3.27,0,0,6000,5960,5890,5850,5780,5980,5870,115,1770,500,4260,10,1,23000000,1362,16.13,0.73,12,0.00,367.00,8056.00,6760,20240405,-12.43,4930,20240805,20.08,6330,-6.48,20250102,5370,10.24,20250220,6420,-7.79,20241210,4930,20.08,20240805,0.05,Y,039340,500,115 억,,368333,N,N,0,N,00,N
20250410,160434,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5920,60,2,1.02,9797000,1667,54.84,5820,5930,5820,7610,4110,5860,5877.02,3.27,67,67,6006,5932,5796,5722,5586,5970,5760,115,1750,500,4210,10,1,23000000,1362,16.13,0.73,12,0.01,367.00,8056.00,6760,20240405,-12.43,4930,20240805,20.08,6330,-6.48,20250102,5370,10.24,20250220,6420,-7.79,20241210,4930,20.08,20240805,0.06,Y,039340,500,115 억,,368333,N,N,0,N,00,N
20250410,150435,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5910,50,2,0.85,5685790,972,31.97,5820,5930,5820,7610,4110,5860,5849.58,3.27,67,67,6006,5932,5796,5722,5586,5970,5760,115,1750,500,4210,10,1,23000000,1359,16.10,0.73,12,0.00,367.00,8056.00,6760,20240405,-12.57,4930,20240805,19.88,6330,-6.64,20250102,5370,10.06,20250220,6420,-7.94,20241210,4930,19.88,20240805,0.06,Y,039340,500,115 억,,368333,N,N,0,N,00,N
20250410,140435,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5910,50,2,0.85,5443880,931,30.62,5820,5930,5820,7610,4110,5860,5847.35,3.27,107,67,6006,5932,5796,5722,5586,5970,5760,115,1750,500,4210,10,1,23000000,1359,16.10,0.73,12,0.00,367.00,8056.00,6760,20240405,-12.57,4930,20240805,19.88,6330,-6.64,20250102,5370,10.06,20250220,6420,-7.94,20241210,4930,19.88,20240805,0.06,Y,039340,500,115 억,,368373,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 20250411 160433 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5850 -70 5 -1.18 29858670 5096 305.70 5870 5910 5850 7690 4150 5920 5859.33 3.26 -498 -503 6000 5960 5890 5850 5780 5980 5870 115 1770 500 4260 10 1 23000000 1346 15.94 0.73 12 0.02 367.00 8056.00 6760 20240405 -13.46 4930 20240805 18.66 6330 -7.58 20250102 5370 8.94 20250220 6420 -8.88 20241210 4930 18.66 20240805 0.05 Y 039340 500 115 억 367835 N N 0 N 00 N
3 20250411 150436 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5870 -50 5 -0.84 12758540 2173 130.35 5870 5910 5850 7690 4150 5920 5871.39 3.26 -446 -446 6000 5960 5890 5850 5780 5980 5870 115 1770 500 4260 10 1 23000000 1350 15.99 0.73 12 0.01 367.00 8056.00 6760 20240405 -13.17 4930 20240805 19.07 6330 -7.27 20250102 5370 9.31 20250220 6420 -8.57 20241210 4930 19.07 20240805 0.05 Y 039340 500 115 억 367887 N N 0 N 00 N
4 20250411 140436 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5880 -40 5 -0.68 11390130 1940 116.38 5870 5910 5850 7690 4150 5920 5871.20 3.26 -419 -419 6000 5960 5890 5850 5780 5980 5870 115 1770 500 4260 10 1 23000000 1352 16.02 0.73 12 0.01 367.00 8056.00 6760 20240405 -13.02 4930 20240805 19.27 6330 -7.11 20250102 5370 9.50 20250220 6420 -8.41 20241210 4930 19.27 20240805 0.05 Y 039340 500 115 억 367914 N N 0 N 00 N
5 20250411 130437 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5900 -20 5 -0.34 10784350 1837 110.20 5870 5910 5850 7690 4150 5920 5870.63 3.26 -413 -413 6000 5960 5890 5850 5780 5980 5870 115 1770 500 4260 10 1 23000000 1357 16.08 0.73 12 0.01 367.00 8056.00 6760 20240405 -12.72 4930 20240805 19.68 6330 -6.79 20250102 5370 9.87 20250220 6420 -8.10 20241210 4930 19.68 20240805 0.05 Y 039340 500 115 억 367920 N N 0 N 00 N
6 20250411 120437 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5870 -50 5 -0.84 2959270 504 30.23 5870 5910 5850 7690 4150 5920 5871.57 3.26 -411 -411 6000 5960 5890 5850 5780 5980 5870 115 1770 500 4260 10 1 23000000 1350 15.99 0.73 12 0.00 367.00 8056.00 6760 20240405 -13.17 4930 20240805 19.07 6330 -7.27 20250102 5370 9.31 20250220 6420 -8.57 20241210 4930 19.07 20240805 0.05 Y 039340 500 115 억 367922 N N 0 N 00 N
7 20250411 110435 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5860 -60 5 -1.01 2935790 500 29.99 5870 5910 5850 7690 4150 5920 5871.58 3.26 -411 -411 6000 5960 5890 5850 5780 5980 5870 115 1770 500 4260 10 1 23000000 1348 15.97 0.73 12 0.00 367.00 8056.00 6760 20240405 -13.31 4930 20240805 18.86 6330 -7.42 20250102 5370 9.12 20250220 6420 -8.72 20241210 4930 18.86 20240805 0.05 Y 039340 500 115 억 367922 N N 0 N 00 N
8 20250411 100436 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5870 -50 5 -0.84 1607600 273 16.38 5870 5910 5860 7690 4150 5920 5888.64 3.27 -185 -184 6000 5960 5890 5850 5780 5980 5870 115 1770 500 4260 10 1 23000000 1350 15.99 0.73 12 0.00 367.00 8056.00 6760 20240405 -13.17 4930 20240805 19.07 6330 -7.27 20250102 5370 9.31 20250220 6420 -8.57 20241210 4930 19.07 20240805 0.05 Y 039340 500 115 억 368148 N N 0 N 00 N
9 20250411 090439 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5920 0 3 0.00 0 0 0.00 0 0 0 7690 4150 5920 0.00 3.27 0 0 6000 5960 5890 5850 5780 5980 5870 115 1770 500 4260 10 1 23000000 1362 16.13 0.73 12 0.00 367.00 8056.00 6760 20240405 -12.43 4930 20240805 20.08 6330 -6.48 20250102 5370 10.24 20250220 6420 -7.79 20241210 4930 20.08 20240805 0.05 Y 039340 500 115 억 368333 N N 0 N 00 N
10 20250410 160434 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5920 60 2 1.02 9797000 1667 54.84 5820 5930 5820 7610 4110 5860 5877.02 3.27 67 67 6006 5932 5796 5722 5586 5970 5760 115 1750 500 4210 10 1 23000000 1362 16.13 0.73 12 0.01 367.00 8056.00 6760 20240405 -12.43 4930 20240805 20.08 6330 -6.48 20250102 5370 10.24 20250220 6420 -7.79 20241210 4930 20.08 20240805 0.06 Y 039340 500 115 억 368333 N N 0 N 00 N
11 20250410 150435 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5910 50 2 0.85 5685790 972 31.97 5820 5930 5820 7610 4110 5860 5849.58 3.27 67 67 6006 5932 5796 5722 5586 5970 5760 115 1750 500 4210 10 1 23000000 1359 16.10 0.73 12 0.00 367.00 8056.00 6760 20240405 -12.57 4930 20240805 19.88 6330 -6.64 20250102 5370 10.06 20250220 6420 -7.94 20241210 4930 19.88 20240805 0.06 Y 039340 500 115 억 368333 N N 0 N 00 N
12 20250410 140435 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5910 50 2 0.85 5443880 931 30.62 5820 5930 5820 7610 4110 5860 5847.35 3.27 107 67 6006 5932 5796 5722 5586 5970 5760 115 1750 500 4210 10 1 23000000 1359 16.10 0.73 12 0.00 367.00 8056.00 6760 20240405 -12.57 4930 20240805 19.88 6330 -6.64 20250102 5370 10.06 20250220 6420 -7.94 20241210 4930 19.88 20240805 0.06 Y 039340 500 115 억 368373 N N 0 N 00 N