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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
432430/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
20250429,161254,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6060,130,2,2.19,876160390,145954,58.26,5950,6100,5900,7700,4160,5930,6003.16,6.12,0,38142,6310,6120,6020,5830,5730,6070,5780,82,1770,500,3670,10,1,16440320,996,-11.81,2.91,12,0.89,-513.00,2084.00,17990,20240607,-66.31,3700,20241209,63.78,7630,-20.58,20250417,3915,54.79,20250203,17990,-66.31,20240607,3700,63.78,20241209,1.39,Y,432430,500,82 억,,1006763,N,N,98,N,00,N
20250429,151300,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6050,120,2,2.02,846811840,141108,56.32,5950,6100,5900,7700,4160,5930,6001.41,6.12,0,38703,6310,6120,6020,5830,5730,6070,5780,82,1770,500,3670,10,1,16440320,995,-11.79,2.90,12,0.86,-513.00,2084.00,17990,20240607,-66.37,3700,20241209,63.51,7630,-20.71,20250417,3915,54.53,20250203,17990,-66.37,20240607,3700,63.51,20241209,1.39,Y,432430,500,82 억,,1006763,N,N,2199,N,00,N
20250429,141303,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6030,100,2,1.69,753020550,125629,50.14,5950,6090,5900,7700,4160,5930,5994.26,6.12,0,36387,6310,6120,6020,5830,5730,6070,5780,82,1770,500,3670,10,1,16440320,991,-11.75,2.89,12,0.76,-513.00,2084.00,17990,20240607,-66.48,3700,20241209,62.97,7630,-20.97,20250417,3915,54.02,20250203,17990,-66.48,20240607,3700,62.97,20241209,1.39,Y,432430,500,82 억,,1006763,N,N,2199,N,00,N
20250429,131258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6070,140,2,2.36,633563520,105919,42.28,5950,6090,5900,7700,4160,5930,5981.83,6.12,0,26348,6310,6120,6020,5830,5730,6070,5780,82,1770,500,3670,10,1,16440320,998,-11.83,2.91,12,0.64,-513.00,2084.00,17990,20240607,-66.26,3700,20241209,64.05,7630,-20.45,20250417,3915,55.04,20250203,17990,-66.26,20240607,3700,64.05,20241209,1.39,Y,432430,500,82 억,,1006763,N,N,2199,N,00,N
20250429,121303,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6080,150,2,2.53,515210780,86402,34.49,5950,6080,5900,7700,4160,5930,5963.14,6.12,0,21034,6310,6120,6020,5830,5730,6070,5780,82,1770,500,3670,10,1,16440320,1000,-11.85,2.92,12,0.53,-513.00,2084.00,17990,20240607,-66.20,3700,20241209,64.32,7630,-20.31,20250417,3915,55.30,20250203,17990,-66.20,20240607,3700,64.32,20241209,1.39,Y,432430,500,82 억,,1006763,N,N,2199,N,00,N
20250429,111301,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,70,2,1.18,397603420,66950,26.72,5950,6030,5900,7700,4160,5930,5938.88,6.12,0,9587,6310,6120,6020,5830,5730,6070,5780,82,1770,500,3670,10,1,16440320,986,-11.70,2.88,12,0.41,-513.00,2084.00,17990,20240607,-66.65,3700,20241209,62.16,7630,-21.36,20250417,3915,53.26,20250203,17990,-66.65,20240607,3700,62.16,20241209,1.39,Y,432430,500,82 억,,1006763,N,N,2199,N,00,N
20250429,101305,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5970,40,2,0.67,327830180,55312,22.08,5950,6000,5900,7700,4160,5930,5926.90,6.12,0,13530,6310,6120,6020,5830,5730,6070,5780,82,1770,500,3670,10,1,16440320,981,-11.64,2.86,12,0.34,-513.00,2084.00,17990,20240607,-66.81,3700,20241209,61.35,7630,-21.76,20250417,3915,52.49,20250203,17990,-66.81,20240607,3700,61.35,20241209,1.39,Y,432430,500,82 억,,1006763,N,N,2199,N,00,N
20250429,091306,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5950,20,2,0.34,53886260,9050,3.61,5950,6000,5940,7700,4160,5930,5955.70,6.12,0,1667,6310,6120,6020,5830,5730,6070,5780,82,1770,500,3670,10,1,16440320,978,-11.60,2.86,12,0.06,-513.00,2084.00,17990,20240607,-66.93,3700,20241209,60.81,7630,-22.02,20250417,3915,51.98,20250203,17990,-66.93,20240607,3700,60.81,20241209,1.39,Y,432430,500,82 억,,1006763,N,N,2199,N,00,N
20250428,161252,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5930,-80,5,-1.33,1486526810,245503,112.27,6020,6210,5920,7810,4210,6010,6055.96,6.14,0,-8898,6203,6106,6023,5926,5843,6065,5885,82,1800,500,3720,10,1,16440320,975,-11.56,2.85,12,1.49,-513.00,2084.00,17990,20240607,-67.04,3700,20241209,60.27,7630,-22.28,20250417,3915,51.47,20250203,17990,-67.04,20240607,3700,60.27,20241209,1.49,Y,432430,500,82 억,,1009031,N,N,2199,N,00,N
20250428,151257,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5960,-50,5,-0.83,1430627270,236076,107.96,6020,6210,5940,7810,4210,6010,6060.03,6.14,0,-8727,6203,6106,6023,5926,5843,6065,5885,82,1800,500,3720,10,1,16440320,980,-11.62,2.86,12,1.44,-513.00,2084.00,17990,20240607,-66.87,3700,20241209,61.08,7630,-21.89,20250417,3915,52.23,20250203,17990,-66.87,20240607,3700,61.08,20241209,1.49,Y,432430,500,82 억,,1009031,N,N,3277,N,00,N
20250428,141258,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,-10,5,-0.17,1202214985,197824,90.47,6020,6210,5990,7810,4210,6010,6077.20,6.14,0,1508,6203,6106,6023,5926,5843,6065,5885,82,1800,500,3720,10,1,16440320,986,-11.70,2.88,12,1.20,-513.00,2084.00,17990,20240607,-66.65,3700,20241209,62.16,7630,-21.36,20250417,3915,53.26,20250203,17990,-66.65,20240607,3700,62.16,20241209,1.49,Y,432430,500,82 억,,1009031,N,N,3277,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 20250429 161254 57 100.00 KOSDAQ 오락·문화 N N N N N 6060 130 2 2.19 876160390 145954 58.26 5950 6100 5900 7700 4160 5930 6003.16 6.12 0 38142 6310 6120 6020 5830 5730 6070 5780 82 1770 500 3670 10 1 16440320 996 -11.81 2.91 12 0.89 -513.00 2084.00 17990 20240607 -66.31 3700 20241209 63.78 7630 -20.58 20250417 3915 54.79 20250203 17990 -66.31 20240607 3700 63.78 20241209 1.39 Y 432430 500 82 억 1006763 N N 98 N 00 N
3 20250429 151300 57 100.00 KOSDAQ 오락·문화 N N N N N 6050 120 2 2.02 846811840 141108 56.32 5950 6100 5900 7700 4160 5930 6001.41 6.12 0 38703 6310 6120 6020 5830 5730 6070 5780 82 1770 500 3670 10 1 16440320 995 -11.79 2.90 12 0.86 -513.00 2084.00 17990 20240607 -66.37 3700 20241209 63.51 7630 -20.71 20250417 3915 54.53 20250203 17990 -66.37 20240607 3700 63.51 20241209 1.39 Y 432430 500 82 억 1006763 N N 2199 N 00 N
4 20250429 141303 57 100.00 KOSDAQ 오락·문화 N N N N N 6030 100 2 1.69 753020550 125629 50.14 5950 6090 5900 7700 4160 5930 5994.26 6.12 0 36387 6310 6120 6020 5830 5730 6070 5780 82 1770 500 3670 10 1 16440320 991 -11.75 2.89 12 0.76 -513.00 2084.00 17990 20240607 -66.48 3700 20241209 62.97 7630 -20.97 20250417 3915 54.02 20250203 17990 -66.48 20240607 3700 62.97 20241209 1.39 Y 432430 500 82 억 1006763 N N 2199 N 00 N
5 20250429 131258 57 100.00 KOSDAQ 오락·문화 N N N N N 6070 140 2 2.36 633563520 105919 42.28 5950 6090 5900 7700 4160 5930 5981.83 6.12 0 26348 6310 6120 6020 5830 5730 6070 5780 82 1770 500 3670 10 1 16440320 998 -11.83 2.91 12 0.64 -513.00 2084.00 17990 20240607 -66.26 3700 20241209 64.05 7630 -20.45 20250417 3915 55.04 20250203 17990 -66.26 20240607 3700 64.05 20241209 1.39 Y 432430 500 82 억 1006763 N N 2199 N 00 N
6 20250429 121303 57 100.00 KOSDAQ 오락·문화 N N N N N 6080 150 2 2.53 515210780 86402 34.49 5950 6080 5900 7700 4160 5930 5963.14 6.12 0 21034 6310 6120 6020 5830 5730 6070 5780 82 1770 500 3670 10 1 16440320 1000 -11.85 2.92 12 0.53 -513.00 2084.00 17990 20240607 -66.20 3700 20241209 64.32 7630 -20.31 20250417 3915 55.30 20250203 17990 -66.20 20240607 3700 64.32 20241209 1.39 Y 432430 500 82 억 1006763 N N 2199 N 00 N
7 20250429 111301 57 100.00 KOSDAQ 오락·문화 N N N N N 6000 70 2 1.18 397603420 66950 26.72 5950 6030 5900 7700 4160 5930 5938.88 6.12 0 9587 6310 6120 6020 5830 5730 6070 5780 82 1770 500 3670 10 1 16440320 986 -11.70 2.88 12 0.41 -513.00 2084.00 17990 20240607 -66.65 3700 20241209 62.16 7630 -21.36 20250417 3915 53.26 20250203 17990 -66.65 20240607 3700 62.16 20241209 1.39 Y 432430 500 82 억 1006763 N N 2199 N 00 N
8 20250429 101305 57 100.00 KOSDAQ 오락·문화 N N N N N 5970 40 2 0.67 327830180 55312 22.08 5950 6000 5900 7700 4160 5930 5926.90 6.12 0 13530 6310 6120 6020 5830 5730 6070 5780 82 1770 500 3670 10 1 16440320 981 -11.64 2.86 12 0.34 -513.00 2084.00 17990 20240607 -66.81 3700 20241209 61.35 7630 -21.76 20250417 3915 52.49 20250203 17990 -66.81 20240607 3700 61.35 20241209 1.39 Y 432430 500 82 억 1006763 N N 2199 N 00 N
9 20250429 091306 57 100.00 KOSDAQ 오락·문화 N N N N N 5950 20 2 0.34 53886260 9050 3.61 5950 6000 5940 7700 4160 5930 5955.70 6.12 0 1667 6310 6120 6020 5830 5730 6070 5780 82 1770 500 3670 10 1 16440320 978 -11.60 2.86 12 0.06 -513.00 2084.00 17990 20240607 -66.93 3700 20241209 60.81 7630 -22.02 20250417 3915 51.98 20250203 17990 -66.93 20240607 3700 60.81 20241209 1.39 Y 432430 500 82 억 1006763 N N 2199 N 00 N
10 20250428 161252 57 100.00 KOSDAQ 오락·문화 N N N N N 5930 -80 5 -1.33 1486526810 245503 112.27 6020 6210 5920 7810 4210 6010 6055.96 6.14 0 -8898 6203 6106 6023 5926 5843 6065 5885 82 1800 500 3720 10 1 16440320 975 -11.56 2.85 12 1.49 -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 1.49 Y 432430 500 82 억 1009031 N N 2199 N 00 N
11 20250428 151257 57 100.00 KOSDAQ 오락·문화 N N N N N 5960 -50 5 -0.83 1430627270 236076 107.96 6020 6210 5940 7810 4210 6010 6060.03 6.14 0 -8727 6203 6106 6023 5926 5843 6065 5885 82 1800 500 3720 10 1 16440320 980 -11.62 2.86 12 1.44 -513.00 2084.00 17990 20240607 -66.87 3700 20241209 61.08 7630 -21.89 20250417 3915 52.23 20250203 17990 -66.87 20240607 3700 61.08 20241209 1.49 Y 432430 500 82 억 1009031 N N 3277 N 00 N
12 20250428 141258 57 100.00 KOSDAQ 오락·문화 N N N N N 6000 -10 5 -0.17 1202214985 197824 90.47 6020 6210 5990 7810 4210 6010 6077.20 6.14 0 1508 6203 6106 6023 5926 5843 6065 5885 82 1800 500 3720 10 1 16440320 986 -11.70 2.88 12 1.20 -513.00 2084.00 17990 20240607 -66.65 3700 20241209 62.16 7630 -21.36 20250417 3915 53.26 20250203 17990 -66.65 20240607 3700 62.16 20241209 1.49 Y 432430 500 82 억 1009031 N N 3277 N 00 N