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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
432430/price/prices-20250501.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
20250516,161027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5730,-180,5,-3.05,728787850,125580,146.47,5870,5960,5700,7680,4140,5910,5803.56,6.82,0,-10256,6096,6002,5946,5852,5796,5975,5825,82,1770,500,3660,10,1,16440320,942,-11.17,2.75,12,0.76,-513.00,2084.00,17990,20240607,-68.15,3700,20241209,54.86,7630,-24.90,20250417,3915,46.36,20250203,17990,-68.15,20240607,3700,54.86,20241209,1.32,Y,432430,500,82 억,,1120879,N,N,1374,N,00,N
20250516,151047,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5720,-190,5,-3.21,698172615,120237,140.24,5870,5960,5700,7680,4140,5910,5806.64,6.82,0,-9281,6096,6002,5946,5852,5796,5975,5825,82,1770,500,3660,10,1,16440320,940,-11.15,2.74,12,0.73,-513.00,2084.00,17990,20240607,-68.20,3700,20241209,54.59,7630,-25.03,20250417,3915,46.10,20250203,17990,-68.20,20240607,3700,54.59,20241209,1.32,Y,432430,500,82 억,,1120879,N,N,1873,N,00,N
20250516,141041,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5800,-110,5,-1.86,579366705,99514,116.07,5870,5960,5780,7680,4140,5910,5821.96,6.82,0,-9598,6096,6002,5946,5852,5796,5975,5825,82,1770,500,3660,10,1,16440320,954,-11.31,2.78,12,0.61,-513.00,2084.00,17990,20240607,-67.76,3700,20241209,56.76,7630,-23.98,20250417,3915,48.15,20250203,17990,-67.76,20240607,3700,56.76,20241209,1.32,Y,432430,500,82 억,,1120879,N,N,1873,N,00,N
20250516,131037,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5800,-110,5,-1.86,542314785,93121,108.61,5870,5960,5780,7680,4140,5910,5823.76,6.82,0,-5895,6096,6002,5946,5852,5796,5975,5825,82,1770,500,3660,10,1,16440320,954,-11.31,2.78,12,0.57,-513.00,2084.00,17990,20240607,-67.76,3700,20241209,56.76,7630,-23.98,20250417,3915,48.15,20250203,17990,-67.76,20240607,3700,56.76,20241209,1.32,Y,432430,500,82 억,,1120879,N,N,1873,N,00,N
20250516,121040,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5830,-80,5,-1.35,469191305,80509,93.90,5870,5960,5790,7680,4140,5910,5827.81,6.82,0,-5693,6096,6002,5946,5852,5796,5975,5825,82,1770,500,3660,10,1,16440320,958,-11.36,2.80,12,0.49,-513.00,2084.00,17990,20240607,-67.59,3700,20241209,57.57,7630,-23.59,20250417,3915,48.91,20250203,17990,-67.59,20240607,3700,57.57,20241209,1.32,Y,432430,500,82 억,,1120879,N,N,1873,N,00,N
20250516,110958,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5840,-70,5,-1.18,412180575,70704,82.47,5870,5960,5790,7680,4140,5910,5829.66,6.82,0,-1330,6096,6002,5946,5852,5796,5975,5825,82,1770,500,3660,10,1,16440320,960,-11.38,2.80,12,0.43,-513.00,2084.00,17990,20240607,-67.54,3700,20241209,57.84,7630,-23.46,20250417,3915,49.17,20250203,17990,-67.54,20240607,3700,57.84,20241209,1.32,Y,432430,500,82 억,,1120879,N,N,1873,N,00,N
20250516,101024,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5880,-30,5,-0.51,354935465,60874,71.00,5870,5960,5790,7680,4140,5910,5830.66,6.82,0,-2469,6096,6002,5946,5852,5796,5975,5825,82,1770,500,3660,10,1,16440320,967,-11.46,2.82,12,0.37,-513.00,2084.00,17990,20240607,-67.32,3700,20241209,58.92,7630,-22.94,20250417,3915,50.19,20250203,17990,-67.32,20240607,3700,58.92,20241209,1.32,Y,432430,500,82 억,,1120879,N,N,1873,N,00,N
20250516,091045,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5830,-80,5,-1.35,126677615,21639,25.24,5870,5960,5820,7680,4140,5910,5854.13,6.82,0,-2485,6096,6002,5946,5852,5796,5975,5825,82,1770,500,3660,10,1,16440320,958,-11.36,2.80,12,0.13,-513.00,2084.00,17990,20240607,-67.59,3700,20241209,57.57,7630,-23.59,20250417,3915,48.91,20250203,17990,-67.59,20240607,3700,57.57,20241209,1.32,Y,432430,500,82 억,,1120879,N,N,1873,N,00,N
20250515,161201,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5910,-10,5,-0.17,504290620,84806,71.06,5930,6040,5890,7690,4150,5920,5946.45,6.86,0,-14880,6080,6000,5950,5870,5820,5985,5855,82,1770,500,3670,10,1,16440320,972,-11.52,2.84,12,0.52,-513.00,2084.00,17990,20240607,-67.15,3700,20241209,59.73,7630,-22.54,20250417,3915,50.96,20250203,17990,-67.15,20240607,3700,59.73,20241209,1.33,Y,432430,500,82 억,,1127853,N,N,1873,N,00,N
20250515,151217,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5930,10,2,0.17,481703810,80982,67.86,5930,6040,5890,7690,4150,5920,5948.28,6.86,0,-14813,6080,6000,5950,5870,5820,5985,5855,82,1770,500,3670,10,1,16440320,975,-11.56,2.85,12,0.49,-513.00,2084.00,17990,20240607,-67.04,3700,20241209,60.27,7630,-22.28,20250417,3915,51.47,20250203,17990,-67.04,20240607,3700,60.27,20241209,1.33,Y,432430,500,82 억,,1127853,N,N,1080,N,00,N
20250515,141217,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5930,10,2,0.17,401524170,67402,56.48,5930,6040,5900,7690,4150,5920,5957.16,6.86,0,-11798,6080,6000,5950,5870,5820,5985,5855,82,1770,500,3670,10,1,16440320,975,-11.56,2.85,12,0.41,-513.00,2084.00,17990,20240607,-67.04,3700,20241209,60.27,7630,-22.28,20250417,3915,51.47,20250203,17990,-67.04,20240607,3700,60.27,20241209,1.33,Y,432430,500,82 억,,1127853,N,N,1080,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 20250516 161027 57 100.00 KOSDAQ 오락·문화 N N N N N 5730 -180 5 -3.05 728787850 125580 146.47 5870 5960 5700 7680 4140 5910 5803.56 6.82 0 -10256 6096 6002 5946 5852 5796 5975 5825 82 1770 500 3660 10 1 16440320 942 -11.17 2.75 12 0.76 -513.00 2084.00 17990 20240607 -68.15 3700 20241209 54.86 7630 -24.90 20250417 3915 46.36 20250203 17990 -68.15 20240607 3700 54.86 20241209 1.32 Y 432430 500 82 억 1120879 N N 1374 N 00 N
3 20250516 151047 57 100.00 KOSDAQ 오락·문화 N N N N N 5720 -190 5 -3.21 698172615 120237 140.24 5870 5960 5700 7680 4140 5910 5806.64 6.82 0 -9281 6096 6002 5946 5852 5796 5975 5825 82 1770 500 3660 10 1 16440320 940 -11.15 2.74 12 0.73 -513.00 2084.00 17990 20240607 -68.20 3700 20241209 54.59 7630 -25.03 20250417 3915 46.10 20250203 17990 -68.20 20240607 3700 54.59 20241209 1.32 Y 432430 500 82 억 1120879 N N 1873 N 00 N
4 20250516 141041 57 100.00 KOSDAQ 오락·문화 N N N N N 5800 -110 5 -1.86 579366705 99514 116.07 5870 5960 5780 7680 4140 5910 5821.96 6.82 0 -9598 6096 6002 5946 5852 5796 5975 5825 82 1770 500 3660 10 1 16440320 954 -11.31 2.78 12 0.61 -513.00 2084.00 17990 20240607 -67.76 3700 20241209 56.76 7630 -23.98 20250417 3915 48.15 20250203 17990 -67.76 20240607 3700 56.76 20241209 1.32 Y 432430 500 82 억 1120879 N N 1873 N 00 N
5 20250516 131037 57 100.00 KOSDAQ 오락·문화 N N N N N 5800 -110 5 -1.86 542314785 93121 108.61 5870 5960 5780 7680 4140 5910 5823.76 6.82 0 -5895 6096 6002 5946 5852 5796 5975 5825 82 1770 500 3660 10 1 16440320 954 -11.31 2.78 12 0.57 -513.00 2084.00 17990 20240607 -67.76 3700 20241209 56.76 7630 -23.98 20250417 3915 48.15 20250203 17990 -67.76 20240607 3700 56.76 20241209 1.32 Y 432430 500 82 억 1120879 N N 1873 N 00 N
6 20250516 121040 57 100.00 KOSDAQ 오락·문화 N N N N N 5830 -80 5 -1.35 469191305 80509 93.90 5870 5960 5790 7680 4140 5910 5827.81 6.82 0 -5693 6096 6002 5946 5852 5796 5975 5825 82 1770 500 3660 10 1 16440320 958 -11.36 2.80 12 0.49 -513.00 2084.00 17990 20240607 -67.59 3700 20241209 57.57 7630 -23.59 20250417 3915 48.91 20250203 17990 -67.59 20240607 3700 57.57 20241209 1.32 Y 432430 500 82 억 1120879 N N 1873 N 00 N
7 20250516 110958 57 100.00 KOSDAQ 오락·문화 N N N N N 5840 -70 5 -1.18 412180575 70704 82.47 5870 5960 5790 7680 4140 5910 5829.66 6.82 0 -1330 6096 6002 5946 5852 5796 5975 5825 82 1770 500 3660 10 1 16440320 960 -11.38 2.80 12 0.43 -513.00 2084.00 17990 20240607 -67.54 3700 20241209 57.84 7630 -23.46 20250417 3915 49.17 20250203 17990 -67.54 20240607 3700 57.84 20241209 1.32 Y 432430 500 82 억 1120879 N N 1873 N 00 N
8 20250516 101024 57 100.00 KOSDAQ 오락·문화 N N N N N 5880 -30 5 -0.51 354935465 60874 71.00 5870 5960 5790 7680 4140 5910 5830.66 6.82 0 -2469 6096 6002 5946 5852 5796 5975 5825 82 1770 500 3660 10 1 16440320 967 -11.46 2.82 12 0.37 -513.00 2084.00 17990 20240607 -67.32 3700 20241209 58.92 7630 -22.94 20250417 3915 50.19 20250203 17990 -67.32 20240607 3700 58.92 20241209 1.32 Y 432430 500 82 억 1120879 N N 1873 N 00 N
9 20250516 091045 57 100.00 KOSDAQ 오락·문화 N N N N N 5830 -80 5 -1.35 126677615 21639 25.24 5870 5960 5820 7680 4140 5910 5854.13 6.82 0 -2485 6096 6002 5946 5852 5796 5975 5825 82 1770 500 3660 10 1 16440320 958 -11.36 2.80 12 0.13 -513.00 2084.00 17990 20240607 -67.59 3700 20241209 57.57 7630 -23.59 20250417 3915 48.91 20250203 17990 -67.59 20240607 3700 57.57 20241209 1.32 Y 432430 500 82 억 1120879 N N 1873 N 00 N
10 20250515 161201 57 100.00 KOSDAQ 오락·문화 N N N N N 5910 -10 5 -0.17 504290620 84806 71.06 5930 6040 5890 7690 4150 5920 5946.45 6.86 0 -14880 6080 6000 5950 5870 5820 5985 5855 82 1770 500 3670 10 1 16440320 972 -11.52 2.84 12 0.52 -513.00 2084.00 17990 20240607 -67.15 3700 20241209 59.73 7630 -22.54 20250417 3915 50.96 20250203 17990 -67.15 20240607 3700 59.73 20241209 1.33 Y 432430 500 82 억 1127853 N N 1873 N 00 N
11 20250515 151217 57 100.00 KOSDAQ 오락·문화 N N N N N 5930 10 2 0.17 481703810 80982 67.86 5930 6040 5890 7690 4150 5920 5948.28 6.86 0 -14813 6080 6000 5950 5870 5820 5985 5855 82 1770 500 3670 10 1 16440320 975 -11.56 2.85 12 0.49 -513.00 2084.00 17990 20240607 -67.04 3700 20241209 60.27 7630 -22.28 20250417 3915 51.47 20250203 17990 -67.04 20240607 3700 60.27 20241209 1.33 Y 432430 500 82 억 1127853 N N 1080 N 00 N
12 20250515 141217 57 100.00 KOSDAQ 오락·문화 N N N N N 5930 10 2 0.17 401524170 67402 56.48 5930 6040 5900 7690 4150 5920 5957.16 6.86 0 -11798 6080 6000 5950 5870 5820 5985 5855 82 1770 500 3670 10 1 16440320 975 -11.56 2.85 12 0.41 -513.00 2084.00 17990 20240607 -67.04 3700 20241209 60.27 7630 -22.28 20250417 3915 51.47 20250203 17990 -67.04 20240607 3700 60.27 20241209 1.33 Y 432430 500 82 억 1127853 N N 1080 N 00 N