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
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
20250414,160435,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5860,10,2,0.17,5449430,928,18.21,5860,5910,5850,7600,4100,5850,5872.23,3.26,-140,-140,5930,5890,5870,5830,5810,5880,5820,115,1750,500,4210,10,1,23000000,1348,15.97,0.73,12,0.00,367.00,8056.00,6760,20240405,-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,,367695,N,N,0,N,00,N
20250414,150438,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5860,10,2,0.17,5437710,926,18.17,5860,5910,5850,7600,4100,5850,5872.26,3.26,-138,-138,5930,5890,5870,5830,5810,5880,5820,115,1750,500,4210,10,1,23000000,1348,15.97,0.73,12,0.00,367.00,8056.00,6760,20240405,-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,,367697,N,N,0,N,00,N
20250414,140437,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5850,0,3,0.00,5420140,923,18.11,5860,5910,5850,7600,4100,5850,5872.31,3.26,-138,-138,5930,5890,5870,5830,5810,5880,5820,115,1750,500,4210,10,1,23000000,1346,15.94,0.73,12,0.00,367.00,8056.00,6760,20240405,-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,,367697,N,N,0,N,00,N
20250414,130437,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5880,30,2,0.51,3532540,601,11.79,5860,5910,5860,7600,4100,5850,5877.77,3.26,-112,-112,5930,5890,5870,5830,5810,5880,5820,115,1750,500,4210,10,1,23000000,1352,16.02,0.73,12,0.00,367.00,8056.00,6760,20240405,-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,,367723,N,N,0,N,00,N
20250414,120438,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5870,20,2,0.34,3315170,564,11.07,5860,5910,5860,7600,4100,5850,5877.96,3.26,-91,-91,5930,5890,5870,5830,5810,5880,5820,115,1750,500,4210,10,1,23000000,1350,15.99,0.73,12,0.00,367.00,8056.00,6760,20240405,-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,,367744,N,N,0,N,00,N
20250414,110436,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5880,30,2,0.51,3227050,549,10.77,5860,5910,5860,7600,4100,5850,5878.05,3.26,-82,-82,5930,5890,5870,5830,5810,5880,5820,115,1750,500,4210,10,1,23000000,1352,16.02,0.73,12,0.00,367.00,8056.00,6760,20240405,-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,,367753,N,N,0,N,00,N
20250414,100437,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5890,40,2,0.68,3215300,547,10.73,5860,5910,5860,7600,4100,5850,5878.06,3.26,-81,-81,5930,5890,5870,5830,5810,5880,5820,115,1750,500,4210,10,1,23000000,1355,16.05,0.73,12,0.00,367.00,8056.00,6760,20240405,-12.87,4930,20240805,19.47,6330,-6.95,20250102,5370,9.68,20250220,6420,-8.26,20241210,4930,19.47,20240805,0.05,Y,039340,500,115 억,,367754,N,N,0,N,00,N
20250414,090437,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5910,60,2,1.03,1312690,224,4.40,5860,5910,5860,7600,4100,5850,5860.22,3.26,0,0,5930,5890,5870,5830,5810,5880,5820,115,1750,500,4210,10,1,23000000,1359,16.10,0.73,12,0.00,367.00,8056.00,6760,20240405,-12.57,4930,20240805,19.88,6330,-6.64,20250102,5370,10.06,20250220,6420,-7.94,20241210,4930,19.88,20240805,0.05,Y,039340,500,115 억,,367835,N,N,0,N,00,N
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
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 160435 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5860 10 2 0.17 5449430 928 18.21 5860 5910 5850 7600 4100 5850 5872.23 3.26 -140 -140 5930 5890 5870 5830 5810 5880 5820 115 1750 500 4210 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 367695 N N 0 N 00 N
3 20250414 150438 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5860 10 2 0.17 5437710 926 18.17 5860 5910 5850 7600 4100 5850 5872.26 3.26 -138 -138 5930 5890 5870 5830 5810 5880 5820 115 1750 500 4210 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 367697 N N 0 N 00 N
4 20250414 140437 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5850 0 3 0.00 5420140 923 18.11 5860 5910 5850 7600 4100 5850 5872.31 3.26 -138 -138 5930 5890 5870 5830 5810 5880 5820 115 1750 500 4210 10 1 23000000 1346 15.94 0.73 12 0.00 367.00 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 367697 N N 0 N 00 N
5 20250414 130437 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5880 30 2 0.51 3532540 601 11.79 5860 5910 5860 7600 4100 5850 5877.77 3.26 -112 -112 5930 5890 5870 5830 5810 5880 5820 115 1750 500 4210 10 1 23000000 1352 16.02 0.73 12 0.00 367.00 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 367723 N N 0 N 00 N
6 20250414 120438 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5870 20 2 0.34 3315170 564 11.07 5860 5910 5860 7600 4100 5850 5877.96 3.26 -91 -91 5930 5890 5870 5830 5810 5880 5820 115 1750 500 4210 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 367744 N N 0 N 00 N
7 20250414 110436 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5880 30 2 0.51 3227050 549 10.77 5860 5910 5860 7600 4100 5850 5878.05 3.26 -82 -82 5930 5890 5870 5830 5810 5880 5820 115 1750 500 4210 10 1 23000000 1352 16.02 0.73 12 0.00 367.00 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 367753 N N 0 N 00 N
8 20250414 100437 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5890 40 2 0.68 3215300 547 10.73 5860 5910 5860 7600 4100 5850 5878.06 3.26 -81 -81 5930 5890 5870 5830 5810 5880 5820 115 1750 500 4210 10 1 23000000 1355 16.05 0.73 12 0.00 367.00 8056.00 6760 20240405 -12.87 4930 20240805 19.47 6330 -6.95 20250102 5370 9.68 20250220 6420 -8.26 20241210 4930 19.47 20240805 0.05 Y 039340 500 115 억 367754 N N 0 N 00 N
9 20250414 090437 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5910 60 2 1.03 1312690 224 4.40 5860 5910 5860 7600 4100 5850 5860.22 3.26 0 0 5930 5890 5870 5830 5810 5880 5820 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 0.05 Y 039340 500 115 억 367835 N N 0 N 00 N
10 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
11 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
12 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