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
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
20250512,161146,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6050,-100,5,-1.63,636239885,105648,41.93,6140,6150,5940,7990,4310,6150,6022.24,6.46,0,12600,6516,6332,6226,6042,5936,6280,5990,82,1840,500,3810,10,1,16440320,995,-11.79,2.90,12,0.64,-513.00,2084.00,17990,20240607,-66.37,3700,20241209,63.51,7630,-20.71,20250417,3915,54.53,20250203,17990,-66.37,20240607,3700,63.51,20241209,1.34,Y,432430,500,82 억,,1061384,N,N,666,N,00,N
20250512,151159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6070,-80,5,-1.30,614053520,101982,40.47,6140,6150,5940,7990,4310,6150,6021.20,6.46,0,12578,6516,6332,6226,6042,5936,6280,5990,82,1840,500,3810,10,1,16440320,998,-11.83,2.91,12,0.62,-513.00,2084.00,17990,20240607,-66.26,3700,20241209,64.05,7630,-20.45,20250417,3915,55.04,20250203,17990,-66.26,20240607,3700,64.05,20241209,1.34,Y,432430,500,82 억,,1061384,N,N,1795,N,00,N
20250512,141157,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6050,-100,5,-1.63,546947470,90880,36.07,6140,6150,5940,7990,4310,6150,6018.35,6.46,0,13741,6516,6332,6226,6042,5936,6280,5990,82,1840,500,3810,10,1,16440320,995,-11.79,2.90,12,0.55,-513.00,2084.00,17990,20240607,-66.37,3700,20241209,63.51,7630,-20.71,20250417,3915,54.53,20250203,17990,-66.37,20240607,3700,63.51,20241209,1.34,Y,432430,500,82 억,,1061384,N,N,1795,N,00,N
20250512,131156,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6050,-100,5,-1.63,509446010,84692,33.61,6140,6150,5940,7990,4310,6150,6015.28,6.46,0,14169,6516,6332,6226,6042,5936,6280,5990,82,1840,500,3810,10,1,16440320,995,-11.79,2.90,12,0.52,-513.00,2084.00,17990,20240607,-66.37,3700,20241209,63.51,7630,-20.71,20250417,3915,54.53,20250203,17990,-66.37,20240607,3700,63.51,20241209,1.34,Y,432430,500,82 억,,1061384,N,N,1795,N,00,N
20250512,121157,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6060,-90,5,-1.46,447337050,74413,29.53,6140,6150,5940,7990,4310,6150,6011.54,6.46,0,8148,6516,6332,6226,6042,5936,6280,5990,82,1840,500,3810,10,1,16440320,996,-11.81,2.91,12,0.45,-513.00,2084.00,17990,20240607,-66.31,3700,20241209,63.78,7630,-20.58,20250417,3915,54.79,20250203,17990,-66.31,20240607,3700,63.78,20241209,1.34,Y,432430,500,82 억,,1061384,N,N,1795,N,00,N
20250512,111156,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6060,-90,5,-1.46,388124115,64562,25.62,6140,6150,5940,7990,4310,6150,6011.65,6.46,0,7977,6516,6332,6226,6042,5936,6280,5990,82,1840,500,3810,10,1,16440320,996,-11.81,2.91,12,0.39,-513.00,2084.00,17990,20240607,-66.31,3700,20241209,63.78,7630,-20.58,20250417,3915,54.79,20250203,17990,-66.31,20240607,3700,63.78,20241209,1.34,Y,432430,500,82 억,,1061384,N,N,1795,N,00,N
20250512,101153,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6040,-110,5,-1.79,317110025,52814,20.96,6140,6150,5940,7990,4310,6150,6004.28,6.46,0,4550,6516,6332,6226,6042,5936,6280,5990,82,1840,500,3810,10,1,16440320,993,-11.77,2.90,12,0.32,-513.00,2084.00,17990,20240607,-66.43,3700,20241209,63.24,7630,-20.84,20250417,3915,54.28,20250203,17990,-66.43,20240607,3700,63.24,20241209,1.34,Y,432430,500,82 억,,1061384,N,N,1795,N,00,N
20250512,091156,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6000,-150,5,-2.44,167754605,27861,11.06,6140,6150,5960,7990,4310,6150,6021.13,6.46,0,2527,6516,6332,6226,6042,5936,6280,5990,82,1840,500,3810,10,1,16440320,986,-11.70,2.88,12,0.17,-513.00,2084.00,17990,20240607,-66.65,3700,20241209,62.16,7630,-21.36,20250417,3915,53.26,20250203,17990,-66.65,20240607,3700,62.16,20241209,1.34,Y,432430,500,82 억,,1061384,N,N,1795,N,00,N
20250509,161145,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6150,-180,5,-2.84,1547014960,246846,106.60,6350,6410,6120,8220,4440,6330,6267.13,6.66,0,-33749,6503,6416,6243,6156,5983,6460,6200,82,1890,500,3920,10,1,16440320,1011,-11.99,2.95,12,1.50,-513.00,2084.00,17990,20240607,-65.81,3700,20241209,66.22,7630,-19.40,20250417,3915,57.09,20250203,17990,-65.81,20240607,3700,66.22,20241209,1.36,Y,432430,500,82 억,,1094542,N,N,1795,N,00,N
20250509,151159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6130,-200,5,-3.16,1527386675,243649,105.22,6350,6410,6120,8220,4440,6330,6268.80,6.66,0,-32881,6503,6416,6243,6156,5983,6460,6200,82,1890,500,3920,10,1,16440320,1008,-11.95,2.94,12,1.48,-513.00,2084.00,17990,20240607,-65.93,3700,20241209,65.68,7630,-19.66,20250417,3915,56.58,20250203,17990,-65.93,20240607,3700,65.68,20241209,1.36,Y,432430,500,82 억,,1094542,N,N,2216,N,00,N
20250509,141154,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6170,-160,5,-2.53,1371626345,218269,94.26,6350,6410,6150,8220,4440,6330,6284.11,6.66,0,-36257,6503,6416,6243,6156,5983,6460,6200,82,1890,500,3920,10,1,16440320,1014,-12.03,2.96,12,1.33,-513.00,2084.00,17990,20240607,-65.70,3700,20241209,66.76,7630,-19.13,20250417,3915,57.60,20250203,17990,-65.70,20240607,3700,66.76,20241209,1.36,Y,432430,500,82 억,,1094542,N,N,2216,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 161146 57 100.00 KOSDAQ 오락·문화 N N N N N 6050 -100 5 -1.63 636239885 105648 41.93 6140 6150 5940 7990 4310 6150 6022.24 6.46 0 12600 6516 6332 6226 6042 5936 6280 5990 82 1840 500 3810 10 1 16440320 995 -11.79 2.90 12 0.64 -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 1.34 Y 432430 500 82 억 1061384 N N 666 N 00 N
3 20250512 151159 57 100.00 KOSDAQ 오락·문화 N N N N N 6070 -80 5 -1.30 614053520 101982 40.47 6140 6150 5940 7990 4310 6150 6021.20 6.46 0 12578 6516 6332 6226 6042 5936 6280 5990 82 1840 500 3810 10 1 16440320 998 -11.83 2.91 12 0.62 -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 1.34 Y 432430 500 82 억 1061384 N N 1795 N 00 N
4 20250512 141157 57 100.00 KOSDAQ 오락·문화 N N N N N 6050 -100 5 -1.63 546947470 90880 36.07 6140 6150 5940 7990 4310 6150 6018.35 6.46 0 13741 6516 6332 6226 6042 5936 6280 5990 82 1840 500 3810 10 1 16440320 995 -11.79 2.90 12 0.55 -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 1.34 Y 432430 500 82 억 1061384 N N 1795 N 00 N
5 20250512 131156 57 100.00 KOSDAQ 오락·문화 N N N N N 6050 -100 5 -1.63 509446010 84692 33.61 6140 6150 5940 7990 4310 6150 6015.28 6.46 0 14169 6516 6332 6226 6042 5936 6280 5990 82 1840 500 3810 10 1 16440320 995 -11.79 2.90 12 0.52 -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 1.34 Y 432430 500 82 억 1061384 N N 1795 N 00 N
6 20250512 121157 57 100.00 KOSDAQ 오락·문화 N N N N N 6060 -90 5 -1.46 447337050 74413 29.53 6140 6150 5940 7990 4310 6150 6011.54 6.46 0 8148 6516 6332 6226 6042 5936 6280 5990 82 1840 500 3810 10 1 16440320 996 -11.81 2.91 12 0.45 -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 1.34 Y 432430 500 82 억 1061384 N N 1795 N 00 N
7 20250512 111156 57 100.00 KOSDAQ 오락·문화 N N N N N 6060 -90 5 -1.46 388124115 64562 25.62 6140 6150 5940 7990 4310 6150 6011.65 6.46 0 7977 6516 6332 6226 6042 5936 6280 5990 82 1840 500 3810 10 1 16440320 996 -11.81 2.91 12 0.39 -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 1.34 Y 432430 500 82 억 1061384 N N 1795 N 00 N
8 20250512 101153 57 100.00 KOSDAQ 오락·문화 N N N N N 6040 -110 5 -1.79 317110025 52814 20.96 6140 6150 5940 7990 4310 6150 6004.28 6.46 0 4550 6516 6332 6226 6042 5936 6280 5990 82 1840 500 3810 10 1 16440320 993 -11.77 2.90 12 0.32 -513.00 2084.00 17990 20240607 -66.43 3700 20241209 63.24 7630 -20.84 20250417 3915 54.28 20250203 17990 -66.43 20240607 3700 63.24 20241209 1.34 Y 432430 500 82 억 1061384 N N 1795 N 00 N
9 20250512 091156 57 100.00 KOSDAQ 오락·문화 N N N N N 6000 -150 5 -2.44 167754605 27861 11.06 6140 6150 5960 7990 4310 6150 6021.13 6.46 0 2527 6516 6332 6226 6042 5936 6280 5990 82 1840 500 3810 10 1 16440320 986 -11.70 2.88 12 0.17 -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 1.34 Y 432430 500 82 억 1061384 N N 1795 N 00 N
10 20250509 161145 57 100.00 KOSDAQ 오락·문화 N N N N N 6150 -180 5 -2.84 1547014960 246846 106.60 6350 6410 6120 8220 4440 6330 6267.13 6.66 0 -33749 6503 6416 6243 6156 5983 6460 6200 82 1890 500 3920 10 1 16440320 1011 -11.99 2.95 12 1.50 -513.00 2084.00 17990 20240607 -65.81 3700 20241209 66.22 7630 -19.40 20250417 3915 57.09 20250203 17990 -65.81 20240607 3700 66.22 20241209 1.36 Y 432430 500 82 억 1094542 N N 1795 N 00 N
11 20250509 151159 57 100.00 KOSDAQ 오락·문화 N N N N N 6130 -200 5 -3.16 1527386675 243649 105.22 6350 6410 6120 8220 4440 6330 6268.80 6.66 0 -32881 6503 6416 6243 6156 5983 6460 6200 82 1890 500 3920 10 1 16440320 1008 -11.95 2.94 12 1.48 -513.00 2084.00 17990 20240607 -65.93 3700 20241209 65.68 7630 -19.66 20250417 3915 56.58 20250203 17990 -65.93 20240607 3700 65.68 20241209 1.36 Y 432430 500 82 억 1094542 N N 2216 N 00 N
12 20250509 141154 57 100.00 KOSDAQ 오락·문화 N N N N N 6170 -160 5 -2.53 1371626345 218269 94.26 6350 6410 6150 8220 4440 6330 6284.11 6.66 0 -36257 6503 6416 6243 6156 5983 6460 6200 82 1890 500 3920 10 1 16440320 1014 -12.03 2.96 12 1.33 -513.00 2084.00 17990 20240607 -65.70 3700 20241209 66.76 7630 -19.13 20250417 3915 57.60 20250203 17990 -65.70 20240607 3700 66.76 20241209 1.36 Y 432430 500 82 억 1094542 N N 2216 N 00 N