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
035620/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
20250516,160347,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,-1,5,-0.25,36276428,89904,205.01,408,408,400,530,286,408,403.50,0.95,0,-7610,412,409,406,403,400,411,405,372,122,500,270,1,1,74439675,303,-5.90,0.44,12,0.12,-69.00,926.00,590,20240514,-31.02,343,20241209,18.66,468,-13.03,20250124,369,10.30,20250407,584,-30.31,20240516,343,18.66,20241209,0.00,Y,035620,500,372 억,,709501,N,N,10254,N,00,N
20250516,150350,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,-1,5,-0.25,32681804,81072,184.87,408,408,400,530,286,408,403.12,0.95,0,-4861,412,409,406,403,400,411,405,372,122,500,270,1,1,74439675,303,-5.90,0.44,12,0.11,-69.00,926.00,590,20240514,-31.02,343,20241209,18.66,468,-13.03,20250124,369,10.30,20250407,584,-30.31,20240516,343,18.66,20241209,0.00,Y,035620,500,372 억,,709501,N,N,451,N,00,N
20250516,140350,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,406,-2,5,-0.49,8952048,22078,50.35,408,408,404,530,286,408,405.47,0.95,0,-147,412,409,406,403,400,411,405,372,122,500,270,1,1,74439675,302,-5.88,0.44,12,0.03,-69.00,926.00,590,20240514,-31.19,343,20241209,18.37,468,-13.25,20250124,369,10.03,20250407,584,-30.48,20240516,343,18.37,20241209,0.00,Y,035620,500,372 억,,709501,N,N,451,N,00,N
20250516,130349,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,406,-2,5,-0.49,8481177,20916,47.70,408,408,404,530,286,408,405.49,0.95,0,-147,412,409,406,403,400,411,405,372,122,500,270,1,1,74439675,302,-5.88,0.44,12,0.03,-69.00,926.00,590,20240514,-31.19,343,20241209,18.37,468,-13.25,20250124,369,10.03,20250407,584,-30.48,20240516,343,18.37,20241209,0.00,Y,035620,500,372 억,,709501,N,N,451,N,00,N
20250516,120347,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,-1,5,-0.25,5543204,13665,31.16,408,408,404,530,286,408,405.65,0.95,0,-339,412,409,406,403,400,411,405,372,122,500,270,1,1,74439675,303,-5.90,0.44,12,0.02,-69.00,926.00,590,20240514,-31.02,343,20241209,18.66,468,-13.03,20250124,369,10.30,20250407,584,-30.31,20240516,343,18.66,20241209,0.00,Y,035620,500,372 억,,709501,N,N,451,N,00,N
20250516,110336,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,-3,5,-0.74,5127486,12640,28.82,408,408,404,530,286,408,405.66,0.95,0,-380,412,409,406,403,400,411,405,372,122,500,270,1,1,74439675,301,-5.87,0.44,12,0.02,-69.00,926.00,590,20240514,-31.36,343,20241209,18.08,468,-13.46,20250124,369,9.76,20250407,584,-30.65,20240516,343,18.08,20241209,0.00,Y,035620,500,372 억,,709501,N,N,451,N,00,N
20250516,100352,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,-1,5,-0.25,2735803,6754,15.40,408,408,404,530,286,408,405.06,0.95,0,70,412,409,406,403,400,411,405,372,122,500,270,1,1,74439675,303,-5.90,0.44,12,0.01,-69.00,926.00,590,20240514,-31.02,343,20241209,18.66,468,-13.03,20250124,369,10.30,20250407,584,-30.31,20240516,343,18.66,20241209,0.00,Y,035620,500,372 억,,709501,N,N,451,N,00,N
20250516,090350,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,0,3,0.00,19584,48,0.11,408,408,408,530,286,408,408.00,0.95,0,0,412,409,406,403,400,411,405,372,122,500,270,1,1,74439675,304,-5.91,0.44,12,0.00,-69.00,926.00,590,20240514,-30.85,343,20241209,18.95,468,-12.82,20250124,369,10.57,20250407,584,-30.14,20240516,343,18.95,20241209,0.00,Y,035620,500,372 억,,709501,N,N,451,N,00,N
20250515,160413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,-1,5,-0.24,17828694,43853,49.81,408,409,403,531,287,409,406.55,0.94,0,7492,419,413,409,403,399,417,407,372,122,500,270,1,1,74439675,304,-5.91,0.44,12,0.06,-69.00,926.00,590,20240514,-30.85,343,20241209,18.95,468,-12.82,20250124,369,10.57,20250407,584,-30.14,20240516,343,18.95,20241209,0.00,Y,035620,500,372 억,,702009,N,N,451,N,00,N
20250515,150416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,-2,5,-0.49,12506101,30802,34.98,408,409,403,531,287,409,406.02,0.94,0,-300,419,413,409,403,399,417,407,372,122,500,270,1,1,74439675,303,-5.90,0.44,12,0.04,-69.00,926.00,590,20240514,-31.02,343,20241209,18.66,468,-13.03,20250124,369,10.30,20250407,584,-30.31,20240516,343,18.66,20241209,0.00,Y,035620,500,372 억,,702009,N,N,3353,N,00,N
20250515,140417,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,406,-3,5,-0.73,6817963,16743,19.02,408,409,405,531,287,409,407.21,0.94,0,-275,419,413,409,403,399,417,407,372,122,500,270,1,1,74439675,302,-5.88,0.44,12,0.02,-69.00,926.00,590,20240514,-31.19,343,20241209,18.37,468,-13.25,20250124,369,10.03,20250407,584,-30.48,20240516,343,18.37,20241209,0.00,Y,035620,500,372 억,,702009,N,N,3353,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 160347 57 100.00 KOSDAQ 오락·문화 N N N N N 407 -1 5 -0.25 36276428 89904 205.01 408 408 400 530 286 408 403.50 0.95 0 -7610 412 409 406 403 400 411 405 372 122 500 270 1 1 74439675 303 -5.90 0.44 12 0.12 -69.00 926.00 590 20240514 -31.02 343 20241209 18.66 468 -13.03 20250124 369 10.30 20250407 584 -30.31 20240516 343 18.66 20241209 0.00 Y 035620 500 372 억 709501 N N 10254 N 00 N
3 20250516 150350 57 100.00 KOSDAQ 오락·문화 N N N N N 407 -1 5 -0.25 32681804 81072 184.87 408 408 400 530 286 408 403.12 0.95 0 -4861 412 409 406 403 400 411 405 372 122 500 270 1 1 74439675 303 -5.90 0.44 12 0.11 -69.00 926.00 590 20240514 -31.02 343 20241209 18.66 468 -13.03 20250124 369 10.30 20250407 584 -30.31 20240516 343 18.66 20241209 0.00 Y 035620 500 372 억 709501 N N 451 N 00 N
4 20250516 140350 57 100.00 KOSDAQ 오락·문화 N N N N N 406 -2 5 -0.49 8952048 22078 50.35 408 408 404 530 286 408 405.47 0.95 0 -147 412 409 406 403 400 411 405 372 122 500 270 1 1 74439675 302 -5.88 0.44 12 0.03 -69.00 926.00 590 20240514 -31.19 343 20241209 18.37 468 -13.25 20250124 369 10.03 20250407 584 -30.48 20240516 343 18.37 20241209 0.00 Y 035620 500 372 억 709501 N N 451 N 00 N
5 20250516 130349 57 100.00 KOSDAQ 오락·문화 N N N N N 406 -2 5 -0.49 8481177 20916 47.70 408 408 404 530 286 408 405.49 0.95 0 -147 412 409 406 403 400 411 405 372 122 500 270 1 1 74439675 302 -5.88 0.44 12 0.03 -69.00 926.00 590 20240514 -31.19 343 20241209 18.37 468 -13.25 20250124 369 10.03 20250407 584 -30.48 20240516 343 18.37 20241209 0.00 Y 035620 500 372 억 709501 N N 451 N 00 N
6 20250516 120347 57 100.00 KOSDAQ 오락·문화 N N N N N 407 -1 5 -0.25 5543204 13665 31.16 408 408 404 530 286 408 405.65 0.95 0 -339 412 409 406 403 400 411 405 372 122 500 270 1 1 74439675 303 -5.90 0.44 12 0.02 -69.00 926.00 590 20240514 -31.02 343 20241209 18.66 468 -13.03 20250124 369 10.30 20250407 584 -30.31 20240516 343 18.66 20241209 0.00 Y 035620 500 372 억 709501 N N 451 N 00 N
7 20250516 110336 57 100.00 KOSDAQ 오락·문화 N N N N N 405 -3 5 -0.74 5127486 12640 28.82 408 408 404 530 286 408 405.66 0.95 0 -380 412 409 406 403 400 411 405 372 122 500 270 1 1 74439675 301 -5.87 0.44 12 0.02 -69.00 926.00 590 20240514 -31.36 343 20241209 18.08 468 -13.46 20250124 369 9.76 20250407 584 -30.65 20240516 343 18.08 20241209 0.00 Y 035620 500 372 억 709501 N N 451 N 00 N
8 20250516 100352 57 100.00 KOSDAQ 오락·문화 N N N N N 407 -1 5 -0.25 2735803 6754 15.40 408 408 404 530 286 408 405.06 0.95 0 70 412 409 406 403 400 411 405 372 122 500 270 1 1 74439675 303 -5.90 0.44 12 0.01 -69.00 926.00 590 20240514 -31.02 343 20241209 18.66 468 -13.03 20250124 369 10.30 20250407 584 -30.31 20240516 343 18.66 20241209 0.00 Y 035620 500 372 억 709501 N N 451 N 00 N
9 20250516 090350 57 100.00 KOSDAQ 오락·문화 N N N N N 408 0 3 0.00 19584 48 0.11 408 408 408 530 286 408 408.00 0.95 0 0 412 409 406 403 400 411 405 372 122 500 270 1 1 74439675 304 -5.91 0.44 12 0.00 -69.00 926.00 590 20240514 -30.85 343 20241209 18.95 468 -12.82 20250124 369 10.57 20250407 584 -30.14 20240516 343 18.95 20241209 0.00 Y 035620 500 372 억 709501 N N 451 N 00 N
10 20250515 160413 57 100.00 KOSDAQ 오락·문화 N N N N N 408 -1 5 -0.24 17828694 43853 49.81 408 409 403 531 287 409 406.55 0.94 0 7492 419 413 409 403 399 417 407 372 122 500 270 1 1 74439675 304 -5.91 0.44 12 0.06 -69.00 926.00 590 20240514 -30.85 343 20241209 18.95 468 -12.82 20250124 369 10.57 20250407 584 -30.14 20240516 343 18.95 20241209 0.00 Y 035620 500 372 억 702009 N N 451 N 00 N
11 20250515 150416 57 100.00 KOSDAQ 오락·문화 N N N N N 407 -2 5 -0.49 12506101 30802 34.98 408 409 403 531 287 409 406.02 0.94 0 -300 419 413 409 403 399 417 407 372 122 500 270 1 1 74439675 303 -5.90 0.44 12 0.04 -69.00 926.00 590 20240514 -31.02 343 20241209 18.66 468 -13.03 20250124 369 10.30 20250407 584 -30.31 20240516 343 18.66 20241209 0.00 Y 035620 500 372 억 702009 N N 3353 N 00 N
12 20250515 140417 57 100.00 KOSDAQ 오락·문화 N N N N N 406 -3 5 -0.73 6817963 16743 19.02 408 409 405 531 287 409 407.21 0.94 0 -275 419 413 409 403 399 417 407 372 122 500 270 1 1 74439675 302 -5.88 0.44 12 0.02 -69.00 926.00 590 20240514 -31.19 343 20241209 18.37 468 -13.25 20250124 369 10.03 20250407 584 -30.48 20240516 343 18.37 20241209 0.00 Y 035620 500 372 억 702009 N N 3353 N 00 N