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
036000/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
20250516,160349,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2795,-80,5,-2.78,486665915,173985,25.52,2885,2885,2720,3735,2015,2875,2797.17,2.86,0,-17856,3101,2987,2836,2722,2571,3045,2780,116,860,500,1780,5,1,23034277,644,-7.37,0.53,12,0.76,-379.00,5301.00,3600,20241014,-22.36,1605,20240819,74.14,3295,-15.17,20250227,1850,51.08,20250102,3600,-22.36,20241014,1605,74.14,20240819,0.08,Y,036000,500,116 억,,659799,N,N,310,N,00,N
20250516,150351,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2800,-75,5,-2.61,461339405,164937,24.20,2885,2885,2720,3735,2015,2875,2797.06,2.86,0,-15888,3101,2987,2836,2722,2571,3045,2780,116,860,500,1780,5,1,23034277,645,-7.39,0.53,12,0.72,-379.00,5301.00,3600,20241014,-22.22,1605,20240819,74.45,3295,-15.02,20250227,1850,51.35,20250102,3600,-22.22,20241014,1605,74.45,20240819,0.08,Y,036000,500,116 억,,659799,N,N,813,N,00,N
20250516,140351,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2820,-55,5,-1.91,397605615,142249,20.87,2885,2885,2720,3735,2015,2875,2795.14,2.86,0,-16625,3101,2987,2836,2722,2571,3045,2780,116,860,500,1780,5,1,23034277,650,-7.44,0.53,12,0.62,-379.00,5301.00,3600,20241014,-21.67,1605,20240819,75.70,3295,-14.42,20250227,1850,52.43,20250102,3600,-21.67,20241014,1605,75.70,20240819,0.08,Y,036000,500,116 억,,659799,N,N,813,N,00,N
20250516,130350,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2810,-65,5,-2.26,352214910,126059,18.49,2885,2885,2720,3735,2015,2875,2794.05,2.86,0,-17488,3101,2987,2836,2722,2571,3045,2780,116,860,500,1780,5,1,23034277,647,-7.41,0.53,12,0.55,-379.00,5301.00,3600,20241014,-21.94,1605,20240819,75.08,3295,-14.72,20250227,1850,51.89,20250102,3600,-21.94,20241014,1605,75.08,20240819,0.08,Y,036000,500,116 억,,659799,N,N,813,N,00,N
20250516,120348,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2810,-65,5,-2.26,293920050,105225,15.44,2885,2885,2720,3735,2015,2875,2793.25,2.86,0,-4407,3101,2987,2836,2722,2571,3045,2780,116,860,500,1780,5,1,23034277,647,-7.41,0.53,12,0.46,-379.00,5301.00,3600,20241014,-21.94,1605,20240819,75.08,3295,-14.72,20250227,1850,51.89,20250102,3600,-21.94,20241014,1605,75.08,20240819,0.08,Y,036000,500,116 억,,659799,N,N,813,N,00,N
20250516,110338,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2795,-80,5,-2.78,244088805,87388,12.82,2885,2885,2720,3735,2015,2875,2793.16,2.86,0,1047,3101,2987,2836,2722,2571,3045,2780,116,860,500,1780,5,1,23034277,644,-7.37,0.53,12,0.38,-379.00,5301.00,3600,20241014,-22.36,1605,20240819,74.14,3295,-15.17,20250227,1850,51.08,20250102,3600,-22.36,20241014,1605,74.14,20240819,0.08,Y,036000,500,116 억,,659799,N,N,813,N,00,N
20250516,100353,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2780,-95,5,-3.30,193048750,69146,10.14,2885,2885,2720,3735,2015,2875,2791.90,2.86,0,2995,3101,2987,2836,2722,2571,3045,2780,116,860,500,1780,5,1,23034277,640,-7.34,0.52,12,0.30,-379.00,5301.00,3600,20241014,-22.78,1605,20240819,73.21,3295,-15.63,20250227,1850,50.27,20250102,3600,-22.78,20241014,1605,73.21,20240819,0.08,Y,036000,500,116 억,,659799,N,N,813,N,00,N
20250516,090351,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2780,-95,5,-3.30,28079275,9879,1.45,2885,2885,2720,3735,2015,2875,2842.32,2.86,0,-5164,3101,2987,2836,2722,2571,3045,2780,116,860,500,1780,5,1,23034277,640,-7.34,0.52,12,0.04,-379.00,5301.00,3600,20241014,-22.78,1605,20240819,73.21,3295,-15.63,20250227,1850,50.27,20250102,3600,-22.78,20241014,1605,73.21,20240819,0.08,Y,036000,500,116 억,,659799,N,N,813,N,00,N
20250515,160415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2875,190,2,7.08,1942336210,679863,489.21,2685,2950,2685,3490,1880,2685,2856.93,2.31,0,132810,2801,2742,2666,2607,2531,2772,2637,116,805,500,1660,5,1,23034277,662,-7.59,0.54,12,2.95,-379.00,5301.00,3600,20241014,-20.14,1605,20240819,79.13,3295,-12.75,20250227,1850,55.41,20250102,3600,-20.14,20241014,1605,79.13,20240819,0.08,Y,036000,500,116 억,,531070,N,N,813,N,00,N
20250515,150418,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2880,195,2,7.26,1827984638,639963,460.49,2685,2950,2685,3490,1880,2685,2856.39,2.31,0,128434,2801,2742,2666,2607,2531,2772,2637,116,805,500,1660,5,1,23034277,663,-7.60,0.54,12,2.78,-379.00,5301.00,3600,20241014,-20.00,1605,20240819,79.44,3295,-12.59,20250227,1850,55.68,20250102,3600,-20.00,20241014,1605,79.44,20240819,0.08,Y,036000,500,116 억,,531070,N,N,176,N,00,N
20250515,140419,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2945,260,2,9.68,1539960199,541007,389.29,2685,2945,2685,3490,1880,2685,2846.47,2.31,0,109385,2801,2742,2666,2607,2531,2772,2637,116,805,500,1660,5,1,23034277,678,-7.77,0.56,12,2.35,-379.00,5301.00,3600,20241014,-18.19,1605,20240819,83.49,3295,-10.62,20250227,1850,59.19,20250102,3600,-18.19,20241014,1605,83.49,20240819,0.08,Y,036000,500,116 억,,531070,N,N,176,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 160349 57 100.00 KOSDAQ 오락·문화 N N N N N 2795 -80 5 -2.78 486665915 173985 25.52 2885 2885 2720 3735 2015 2875 2797.17 2.86 0 -17856 3101 2987 2836 2722 2571 3045 2780 116 860 500 1780 5 1 23034277 644 -7.37 0.53 12 0.76 -379.00 5301.00 3600 20241014 -22.36 1605 20240819 74.14 3295 -15.17 20250227 1850 51.08 20250102 3600 -22.36 20241014 1605 74.14 20240819 0.08 Y 036000 500 116 억 659799 N N 310 N 00 N
3 20250516 150351 57 100.00 KOSDAQ 오락·문화 N N N N N 2800 -75 5 -2.61 461339405 164937 24.20 2885 2885 2720 3735 2015 2875 2797.06 2.86 0 -15888 3101 2987 2836 2722 2571 3045 2780 116 860 500 1780 5 1 23034277 645 -7.39 0.53 12 0.72 -379.00 5301.00 3600 20241014 -22.22 1605 20240819 74.45 3295 -15.02 20250227 1850 51.35 20250102 3600 -22.22 20241014 1605 74.45 20240819 0.08 Y 036000 500 116 억 659799 N N 813 N 00 N
4 20250516 140351 57 100.00 KOSDAQ 오락·문화 N N N N N 2820 -55 5 -1.91 397605615 142249 20.87 2885 2885 2720 3735 2015 2875 2795.14 2.86 0 -16625 3101 2987 2836 2722 2571 3045 2780 116 860 500 1780 5 1 23034277 650 -7.44 0.53 12 0.62 -379.00 5301.00 3600 20241014 -21.67 1605 20240819 75.70 3295 -14.42 20250227 1850 52.43 20250102 3600 -21.67 20241014 1605 75.70 20240819 0.08 Y 036000 500 116 억 659799 N N 813 N 00 N
5 20250516 130350 57 100.00 KOSDAQ 오락·문화 N N N N N 2810 -65 5 -2.26 352214910 126059 18.49 2885 2885 2720 3735 2015 2875 2794.05 2.86 0 -17488 3101 2987 2836 2722 2571 3045 2780 116 860 500 1780 5 1 23034277 647 -7.41 0.53 12 0.55 -379.00 5301.00 3600 20241014 -21.94 1605 20240819 75.08 3295 -14.72 20250227 1850 51.89 20250102 3600 -21.94 20241014 1605 75.08 20240819 0.08 Y 036000 500 116 억 659799 N N 813 N 00 N
6 20250516 120348 57 100.00 KOSDAQ 오락·문화 N N N N N 2810 -65 5 -2.26 293920050 105225 15.44 2885 2885 2720 3735 2015 2875 2793.25 2.86 0 -4407 3101 2987 2836 2722 2571 3045 2780 116 860 500 1780 5 1 23034277 647 -7.41 0.53 12 0.46 -379.00 5301.00 3600 20241014 -21.94 1605 20240819 75.08 3295 -14.72 20250227 1850 51.89 20250102 3600 -21.94 20241014 1605 75.08 20240819 0.08 Y 036000 500 116 억 659799 N N 813 N 00 N
7 20250516 110338 57 100.00 KOSDAQ 오락·문화 N N N N N 2795 -80 5 -2.78 244088805 87388 12.82 2885 2885 2720 3735 2015 2875 2793.16 2.86 0 1047 3101 2987 2836 2722 2571 3045 2780 116 860 500 1780 5 1 23034277 644 -7.37 0.53 12 0.38 -379.00 5301.00 3600 20241014 -22.36 1605 20240819 74.14 3295 -15.17 20250227 1850 51.08 20250102 3600 -22.36 20241014 1605 74.14 20240819 0.08 Y 036000 500 116 억 659799 N N 813 N 00 N
8 20250516 100353 57 100.00 KOSDAQ 오락·문화 N N N N N 2780 -95 5 -3.30 193048750 69146 10.14 2885 2885 2720 3735 2015 2875 2791.90 2.86 0 2995 3101 2987 2836 2722 2571 3045 2780 116 860 500 1780 5 1 23034277 640 -7.34 0.52 12 0.30 -379.00 5301.00 3600 20241014 -22.78 1605 20240819 73.21 3295 -15.63 20250227 1850 50.27 20250102 3600 -22.78 20241014 1605 73.21 20240819 0.08 Y 036000 500 116 억 659799 N N 813 N 00 N
9 20250516 090351 57 100.00 KOSDAQ 오락·문화 N N N N N 2780 -95 5 -3.30 28079275 9879 1.45 2885 2885 2720 3735 2015 2875 2842.32 2.86 0 -5164 3101 2987 2836 2722 2571 3045 2780 116 860 500 1780 5 1 23034277 640 -7.34 0.52 12 0.04 -379.00 5301.00 3600 20241014 -22.78 1605 20240819 73.21 3295 -15.63 20250227 1850 50.27 20250102 3600 -22.78 20241014 1605 73.21 20240819 0.08 Y 036000 500 116 억 659799 N N 813 N 00 N
10 20250515 160415 57 100.00 KOSDAQ 오락·문화 N N N N N 2875 190 2 7.08 1942336210 679863 489.21 2685 2950 2685 3490 1880 2685 2856.93 2.31 0 132810 2801 2742 2666 2607 2531 2772 2637 116 805 500 1660 5 1 23034277 662 -7.59 0.54 12 2.95 -379.00 5301.00 3600 20241014 -20.14 1605 20240819 79.13 3295 -12.75 20250227 1850 55.41 20250102 3600 -20.14 20241014 1605 79.13 20240819 0.08 Y 036000 500 116 억 531070 N N 813 N 00 N
11 20250515 150418 57 100.00 KOSDAQ 오락·문화 N N N N N 2880 195 2 7.26 1827984638 639963 460.49 2685 2950 2685 3490 1880 2685 2856.39 2.31 0 128434 2801 2742 2666 2607 2531 2772 2637 116 805 500 1660 5 1 23034277 663 -7.60 0.54 12 2.78 -379.00 5301.00 3600 20241014 -20.00 1605 20240819 79.44 3295 -12.59 20250227 1850 55.68 20250102 3600 -20.00 20241014 1605 79.44 20240819 0.08 Y 036000 500 116 억 531070 N N 176 N 00 N
12 20250515 140419 57 100.00 KOSDAQ 오락·문화 N N N N N 2945 260 2 9.68 1539960199 541007 389.29 2685 2945 2685 3490 1880 2685 2846.47 2.31 0 109385 2801 2742 2666 2607 2531 2772 2637 116 805 500 1660 5 1 23034277 678 -7.77 0.56 12 2.35 -379.00 5301.00 3600 20241014 -18.19 1605 20240819 83.49 3295 -10.62 20250227 1850 59.19 20250102 3600 -18.19 20241014 1605 83.49 20240819 0.08 Y 036000 500 116 억 531070 N N 176 N 00 N