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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043610/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
20250512,160440,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2145,50,2,2.39,164756325,77482,112.57,2100,2145,2100,2720,1470,2095,2126.36,0.99,0,22305,2145,2120,2105,2080,2065,2115,2075,291,625,500,1460,5,1,58115438,1247,-6.20,0.75,12,0.13,-346.00,2843.00,3175,20240426,-32.44,1738,20250409,23.42,2340,-8.33,20250225,1738,23.42,20250409,3175,-32.44,20240517,1738,23.42,20250409,2.30,Y,043610,500,290 억,,576632,N,N,6631,N,00,N
20250512,150445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2130,35,2,1.67,143286610,67464,98.02,2100,2145,2100,2720,1470,2095,2123.90,0.99,0,21476,2145,2120,2105,2080,2065,2115,2075,291,625,500,1460,5,1,58115438,1238,-6.16,0.75,12,0.12,-346.00,2843.00,3175,20240426,-32.91,1738,20250409,22.55,2340,-8.97,20250225,1738,22.55,20250409,3175,-32.91,20240517,1738,22.55,20250409,2.30,Y,043610,500,290 억,,576632,N,N,16958,N,00,N
20250512,140444,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2135,40,2,1.91,118287680,55698,80.92,2100,2145,2100,2720,1470,2095,2123.73,0.99,0,16936,2145,2120,2105,2080,2065,2115,2075,291,625,500,1460,5,1,58115438,1241,-6.17,0.75,12,0.10,-346.00,2843.00,3175,20240426,-32.76,1738,20250409,22.84,2340,-8.76,20250225,1738,22.84,20250409,3175,-32.76,20240517,1738,22.84,20250409,2.30,Y,043610,500,290 억,,576632,N,N,16958,N,00,N
20250512,130443,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2135,40,2,1.91,104918285,49426,71.81,2100,2145,2100,2720,1470,2095,2122.73,0.99,0,13287,2145,2120,2105,2080,2065,2115,2075,291,625,500,1460,5,1,58115438,1241,-6.17,0.75,12,0.09,-346.00,2843.00,3175,20240426,-32.76,1738,20250409,22.84,2340,-8.76,20250225,1738,22.84,20250409,3175,-32.76,20240517,1738,22.84,20250409,2.30,Y,043610,500,290 억,,576632,N,N,16958,N,00,N
20250512,120445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2130,35,2,1.67,97872420,46119,67.00,2100,2145,2100,2720,1470,2095,2122.17,0.99,0,11046,2145,2120,2105,2080,2065,2115,2075,291,625,500,1460,5,1,58115438,1238,-6.16,0.75,12,0.08,-346.00,2843.00,3175,20240426,-32.91,1738,20250409,22.55,2340,-8.97,20250225,1738,22.55,20250409,3175,-32.91,20240517,1738,22.55,20250409,2.30,Y,043610,500,290 억,,576632,N,N,16958,N,00,N
20250512,110444,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2130,35,2,1.67,80641455,38035,55.26,2100,2145,2100,2720,1470,2095,2120.19,0.99,0,7715,2145,2120,2105,2080,2065,2115,2075,291,625,500,1460,5,1,58115438,1238,-6.16,0.75,12,0.07,-346.00,2843.00,3175,20240426,-32.91,1738,20250409,22.55,2340,-8.97,20250225,1738,22.55,20250409,3175,-32.91,20240517,1738,22.55,20250409,2.30,Y,043610,500,290 억,,576632,N,N,16958,N,00,N
20250512,100444,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2130,35,2,1.67,63751945,30084,43.71,2100,2145,2100,2720,1470,2095,2119.13,0.99,0,3290,2145,2120,2105,2080,2065,2115,2075,291,625,500,1460,5,1,58115438,1238,-6.16,0.75,12,0.05,-346.00,2843.00,3175,20240426,-32.91,1738,20250409,22.55,2340,-8.97,20250225,1738,22.55,20250409,3175,-32.91,20240517,1738,22.55,20250409,2.30,Y,043610,500,290 억,,576632,N,N,16958,N,00,N
20250512,090444,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2115,20,2,0.95,5304790,2512,3.65,2100,2125,2100,2720,1470,2095,2111.78,0.99,0,-90,2145,2120,2105,2080,2065,2115,2075,291,625,500,1460,5,1,58115438,1229,-6.11,0.74,12,0.00,-346.00,2843.00,3175,20240426,-33.39,1738,20250409,21.69,2340,-9.62,20250225,1738,21.69,20250409,3175,-33.39,20240517,1738,21.69,20250409,2.30,Y,043610,500,290 억,,576632,N,N,16958,N,00,N
20250509,160442,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2095,-15,5,-0.71,144597794,68830,173.48,2095,2130,2090,2740,1480,2110,2100.80,1.02,0,-12608,2196,2152,2066,2022,1936,2175,2045,291,630,500,1470,5,1,58115438,1218,-6.05,0.74,12,0.12,-346.00,2843.00,3175,20240426,-34.02,1738,20250409,20.54,2340,-10.47,20250225,1738,20.54,20250409,3175,-34.02,20240517,1738,20.54,20250409,2.33,Y,043610,500,290 억,,592149,N,N,16958,N,00,N
20250509,150445,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2095,-15,5,-0.71,104468184,49744,125.38,2095,2130,2090,2740,1480,2110,2100.12,1.02,0,-12290,2196,2152,2066,2022,1936,2175,2045,291,630,500,1470,5,1,58115438,1218,-6.05,0.74,12,0.09,-346.00,2843.00,3175,20240426,-34.02,1738,20250409,20.54,2340,-10.47,20250225,1738,20.54,20250409,3175,-34.02,20240517,1738,20.54,20250409,2.33,Y,043610,500,290 억,,592149,N,N,3738,N,00,N
20250509,140443,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2105,-5,5,-0.24,56681999,27058,68.20,2095,2105,2090,2740,1480,2110,2094.83,1.02,0,-4454,2196,2152,2066,2022,1936,2175,2045,291,630,500,1470,5,1,58115438,1223,-6.08,0.74,12,0.05,-346.00,2843.00,3175,20240426,-33.70,1738,20250409,21.12,2340,-10.04,20250225,1738,21.12,20250409,3175,-33.70,20240517,1738,21.12,20250409,2.33,Y,043610,500,290 억,,592149,N,N,3738,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 20250512 160440 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2145 50 2 2.39 164756325 77482 112.57 2100 2145 2100 2720 1470 2095 2126.36 0.99 0 22305 2145 2120 2105 2080 2065 2115 2075 291 625 500 1460 5 1 58115438 1247 -6.20 0.75 12 0.13 -346.00 2843.00 3175 20240426 -32.44 1738 20250409 23.42 2340 -8.33 20250225 1738 23.42 20250409 3175 -32.44 20240517 1738 23.42 20250409 2.30 Y 043610 500 290 억 576632 N N 6631 N 00 N
3 20250512 150445 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2130 35 2 1.67 143286610 67464 98.02 2100 2145 2100 2720 1470 2095 2123.90 0.99 0 21476 2145 2120 2105 2080 2065 2115 2075 291 625 500 1460 5 1 58115438 1238 -6.16 0.75 12 0.12 -346.00 2843.00 3175 20240426 -32.91 1738 20250409 22.55 2340 -8.97 20250225 1738 22.55 20250409 3175 -32.91 20240517 1738 22.55 20250409 2.30 Y 043610 500 290 억 576632 N N 16958 N 00 N
4 20250512 140444 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2135 40 2 1.91 118287680 55698 80.92 2100 2145 2100 2720 1470 2095 2123.73 0.99 0 16936 2145 2120 2105 2080 2065 2115 2075 291 625 500 1460 5 1 58115438 1241 -6.17 0.75 12 0.10 -346.00 2843.00 3175 20240426 -32.76 1738 20250409 22.84 2340 -8.76 20250225 1738 22.84 20250409 3175 -32.76 20240517 1738 22.84 20250409 2.30 Y 043610 500 290 억 576632 N N 16958 N 00 N
5 20250512 130443 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2135 40 2 1.91 104918285 49426 71.81 2100 2145 2100 2720 1470 2095 2122.73 0.99 0 13287 2145 2120 2105 2080 2065 2115 2075 291 625 500 1460 5 1 58115438 1241 -6.17 0.75 12 0.09 -346.00 2843.00 3175 20240426 -32.76 1738 20250409 22.84 2340 -8.76 20250225 1738 22.84 20250409 3175 -32.76 20240517 1738 22.84 20250409 2.30 Y 043610 500 290 억 576632 N N 16958 N 00 N
6 20250512 120445 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2130 35 2 1.67 97872420 46119 67.00 2100 2145 2100 2720 1470 2095 2122.17 0.99 0 11046 2145 2120 2105 2080 2065 2115 2075 291 625 500 1460 5 1 58115438 1238 -6.16 0.75 12 0.08 -346.00 2843.00 3175 20240426 -32.91 1738 20250409 22.55 2340 -8.97 20250225 1738 22.55 20250409 3175 -32.91 20240517 1738 22.55 20250409 2.30 Y 043610 500 290 억 576632 N N 16958 N 00 N
7 20250512 110444 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2130 35 2 1.67 80641455 38035 55.26 2100 2145 2100 2720 1470 2095 2120.19 0.99 0 7715 2145 2120 2105 2080 2065 2115 2075 291 625 500 1460 5 1 58115438 1238 -6.16 0.75 12 0.07 -346.00 2843.00 3175 20240426 -32.91 1738 20250409 22.55 2340 -8.97 20250225 1738 22.55 20250409 3175 -32.91 20240517 1738 22.55 20250409 2.30 Y 043610 500 290 억 576632 N N 16958 N 00 N
8 20250512 100444 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2130 35 2 1.67 63751945 30084 43.71 2100 2145 2100 2720 1470 2095 2119.13 0.99 0 3290 2145 2120 2105 2080 2065 2115 2075 291 625 500 1460 5 1 58115438 1238 -6.16 0.75 12 0.05 -346.00 2843.00 3175 20240426 -32.91 1738 20250409 22.55 2340 -8.97 20250225 1738 22.55 20250409 3175 -32.91 20240517 1738 22.55 20250409 2.30 Y 043610 500 290 억 576632 N N 16958 N 00 N
9 20250512 090444 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2115 20 2 0.95 5304790 2512 3.65 2100 2125 2100 2720 1470 2095 2111.78 0.99 0 -90 2145 2120 2105 2080 2065 2115 2075 291 625 500 1460 5 1 58115438 1229 -6.11 0.74 12 0.00 -346.00 2843.00 3175 20240426 -33.39 1738 20250409 21.69 2340 -9.62 20250225 1738 21.69 20250409 3175 -33.39 20240517 1738 21.69 20250409 2.30 Y 043610 500 290 억 576632 N N 16958 N 00 N
10 20250509 160442 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2095 -15 5 -0.71 144597794 68830 173.48 2095 2130 2090 2740 1480 2110 2100.80 1.02 0 -12608 2196 2152 2066 2022 1936 2175 2045 291 630 500 1470 5 1 58115438 1218 -6.05 0.74 12 0.12 -346.00 2843.00 3175 20240426 -34.02 1738 20250409 20.54 2340 -10.47 20250225 1738 20.54 20250409 3175 -34.02 20240517 1738 20.54 20250409 2.33 Y 043610 500 290 억 592149 N N 16958 N 00 N
11 20250509 150445 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2095 -15 5 -0.71 104468184 49744 125.38 2095 2130 2090 2740 1480 2110 2100.12 1.02 0 -12290 2196 2152 2066 2022 1936 2175 2045 291 630 500 1470 5 1 58115438 1218 -6.05 0.74 12 0.09 -346.00 2843.00 3175 20240426 -34.02 1738 20250409 20.54 2340 -10.47 20250225 1738 20.54 20250409 3175 -34.02 20240517 1738 20.54 20250409 2.33 Y 043610 500 290 억 592149 N N 3738 N 00 N
12 20250509 140443 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2105 -5 5 -0.24 56681999 27058 68.20 2095 2105 2090 2740 1480 2110 2094.83 1.02 0 -4454 2196 2152 2066 2022 1936 2175 2045 291 630 500 1470 5 1 58115438 1223 -6.08 0.74 12 0.05 -346.00 2843.00 3175 20240426 -33.70 1738 20250409 21.12 2340 -10.04 20250225 1738 21.12 20250409 3175 -33.70 20240517 1738 21.12 20250409 2.33 Y 043610 500 290 억 592149 N N 3738 N 00 N