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
039340/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
20250516,160404,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5700,-90,5,-1.55,30753810,5404,1102.86,5790,5790,5660,7520,4060,5790,5690.93,3.23,-854,-888,5863,5826,5773,5736,5683,5845,5755,115,1730,500,4160,10,1,22500000,1283,15.53,0.71,12,0.02,367.00,8056.00,6420,20241210,-11.21,4930,20240805,15.62,6330,-9.95,20250102,5370,6.15,20250220,6420,-11.21,20241210,4930,15.62,20240805,0.06,Y,039340,500,115 억,,355627,N,N,0,N,00,N
20250516,150408,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5670,-120,5,-2.07,18768540,3300,673.47,5790,5790,5660,7520,4060,5790,5687.44,3.23,-706,-740,5863,5826,5773,5736,5683,5845,5755,115,1730,500,4160,10,1,22500000,1276,15.45,0.70,12,0.01,367.00,8056.00,6420,20241210,-11.68,4930,20240805,15.01,6330,-10.43,20250102,5370,5.59,20250220,6420,-11.68,20241210,4930,15.01,20240805,0.06,Y,039340,500,115 억,,355775,N,N,0,N,00,N
20250516,140406,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5670,-120,5,-2.07,17906820,3148,642.45,5790,5790,5660,7520,4060,5790,5688.32,3.23,-563,-597,5863,5826,5773,5736,5683,5845,5755,115,1730,500,4160,10,1,22500000,1276,15.45,0.70,12,0.01,367.00,8056.00,6420,20241210,-11.68,4930,20240805,15.01,6330,-10.43,20250102,5370,5.59,20250220,6420,-11.68,20241210,4930,15.01,20240805,0.06,Y,039340,500,115 억,,355918,N,N,0,N,00,N
20250516,130406,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5680,-110,5,-1.90,12075120,2118,432.24,5790,5790,5660,7520,4060,5790,5701.19,3.23,-414,-369,5863,5826,5773,5736,5683,5845,5755,115,1730,500,4160,10,1,22500000,1278,15.48,0.71,12,0.01,367.00,8056.00,6420,20241210,-11.53,4930,20240805,15.21,6330,-10.27,20250102,5370,5.77,20250220,6420,-11.53,20241210,4930,15.21,20240805,0.06,Y,039340,500,115 억,,356067,N,N,0,N,00,N
20250516,120403,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5670,-120,5,-2.07,11383450,1996,407.35,5790,5790,5660,7520,4060,5790,5703.13,3.23,-371,-257,5863,5826,5773,5736,5683,5845,5755,115,1730,500,4160,10,1,22500000,1276,15.45,0.70,12,0.01,367.00,8056.00,6420,20241210,-11.68,4930,20240805,15.01,6330,-10.43,20250102,5370,5.59,20250220,6420,-11.68,20241210,4930,15.01,20240805,0.06,Y,039340,500,115 억,,356110,N,N,0,N,00,N
20250516,110351,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5710,-80,5,-1.38,7369590,1289,263.06,5790,5790,5700,7520,4060,5790,5717.29,3.23,-181,-181,5863,5826,5773,5736,5683,5845,5755,115,1730,500,4160,10,1,22500000,1285,15.56,0.71,12,0.01,367.00,8056.00,6420,20241210,-11.06,4930,20240805,15.82,6330,-9.79,20250102,5370,6.33,20250220,6420,-11.06,20241210,4930,15.82,20240805,0.06,Y,039340,500,115 억,,356300,N,N,0,N,00,N
20250516,100408,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5750,-40,5,-0.69,1708780,298,60.82,5790,5790,5730,7520,4060,5790,5734.16,3.23,-94,-94,5863,5826,5773,5736,5683,5845,5755,115,1730,500,4160,10,1,22500000,1294,15.67,0.71,12,0.00,367.00,8056.00,6420,20241210,-10.44,4930,20240805,16.63,6330,-9.16,20250102,5370,7.08,20250220,6420,-10.44,20241210,4930,16.63,20240805,0.06,Y,039340,500,115 억,,356387,N,N,0,N,00,N
20250516,090407,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5750,-40,5,-0.69,40430,7,1.43,5790,5790,5750,7520,4060,5790,5775.71,3.23,-4,-4,5863,5826,5773,5736,5683,5845,5755,115,1730,500,4160,10,1,22500000,1294,15.67,0.71,12,0.00,367.00,8056.00,6420,20241210,-10.44,4930,20240805,16.63,6330,-9.16,20250102,5370,7.08,20250220,6420,-10.44,20241210,4930,16.63,20240805,0.06,Y,039340,500,115 억,,356477,N,N,0,N,00,N
20250515,160432,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5790,20,2,0.35,2831910,490,8.95,5770,5810,5720,7500,4040,5770,5779.41,3.23,-144,-144,5843,5806,5733,5696,5623,5825,5715,115,1730,500,4150,10,1,22500000,1303,15.78,0.72,12,0.00,367.00,8056.00,6420,20241210,-9.81,4930,20240805,17.44,6330,-8.53,20250102,5370,7.82,20250220,6420,-9.81,20241210,4930,17.44,20240805,0.05,Y,039340,500,115 억,,356481,N,N,0,N,00,N
20250515,150436,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5790,20,2,0.35,2762550,478,8.73,5770,5810,5720,7500,4040,5770,5779.39,3.23,-140,-140,5843,5806,5733,5696,5623,5825,5715,115,1730,500,4150,10,1,22500000,1303,15.78,0.72,12,0.00,367.00,8056.00,6420,20241210,-9.81,4930,20240805,17.44,6330,-8.53,20250102,5370,7.82,20250220,6420,-9.81,20241210,4930,17.44,20240805,0.05,Y,039340,500,115 억,,356485,N,N,0,N,00,N
20250515,140437,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,5790,20,2,0.35,2496820,432,7.89,5770,5810,5720,7500,4040,5770,5779.68,3.23,-129,-129,5843,5806,5733,5696,5623,5825,5715,115,1730,500,4150,10,1,22500000,1303,15.78,0.72,12,0.00,367.00,8056.00,6420,20241210,-9.81,4930,20240805,17.44,6330,-8.53,20250102,5370,7.82,20250220,6420,-9.81,20241210,4930,17.44,20240805,0.05,Y,039340,500,115 억,,356496,N,N,0,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 160404 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5700 -90 5 -1.55 30753810 5404 1102.86 5790 5790 5660 7520 4060 5790 5690.93 3.23 -854 -888 5863 5826 5773 5736 5683 5845 5755 115 1730 500 4160 10 1 22500000 1283 15.53 0.71 12 0.02 367.00 8056.00 6420 20241210 -11.21 4930 20240805 15.62 6330 -9.95 20250102 5370 6.15 20250220 6420 -11.21 20241210 4930 15.62 20240805 0.06 Y 039340 500 115 억 355627 N N 0 N 00 N
3 20250516 150408 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5670 -120 5 -2.07 18768540 3300 673.47 5790 5790 5660 7520 4060 5790 5687.44 3.23 -706 -740 5863 5826 5773 5736 5683 5845 5755 115 1730 500 4160 10 1 22500000 1276 15.45 0.70 12 0.01 367.00 8056.00 6420 20241210 -11.68 4930 20240805 15.01 6330 -10.43 20250102 5370 5.59 20250220 6420 -11.68 20241210 4930 15.01 20240805 0.06 Y 039340 500 115 억 355775 N N 0 N 00 N
4 20250516 140406 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5670 -120 5 -2.07 17906820 3148 642.45 5790 5790 5660 7520 4060 5790 5688.32 3.23 -563 -597 5863 5826 5773 5736 5683 5845 5755 115 1730 500 4160 10 1 22500000 1276 15.45 0.70 12 0.01 367.00 8056.00 6420 20241210 -11.68 4930 20240805 15.01 6330 -10.43 20250102 5370 5.59 20250220 6420 -11.68 20241210 4930 15.01 20240805 0.06 Y 039340 500 115 억 355918 N N 0 N 00 N
5 20250516 130406 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5680 -110 5 -1.90 12075120 2118 432.24 5790 5790 5660 7520 4060 5790 5701.19 3.23 -414 -369 5863 5826 5773 5736 5683 5845 5755 115 1730 500 4160 10 1 22500000 1278 15.48 0.71 12 0.01 367.00 8056.00 6420 20241210 -11.53 4930 20240805 15.21 6330 -10.27 20250102 5370 5.77 20250220 6420 -11.53 20241210 4930 15.21 20240805 0.06 Y 039340 500 115 억 356067 N N 0 N 00 N
6 20250516 120403 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5670 -120 5 -2.07 11383450 1996 407.35 5790 5790 5660 7520 4060 5790 5703.13 3.23 -371 -257 5863 5826 5773 5736 5683 5845 5755 115 1730 500 4160 10 1 22500000 1276 15.45 0.70 12 0.01 367.00 8056.00 6420 20241210 -11.68 4930 20240805 15.01 6330 -10.43 20250102 5370 5.59 20250220 6420 -11.68 20241210 4930 15.01 20240805 0.06 Y 039340 500 115 억 356110 N N 0 N 00 N
7 20250516 110351 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5710 -80 5 -1.38 7369590 1289 263.06 5790 5790 5700 7520 4060 5790 5717.29 3.23 -181 -181 5863 5826 5773 5736 5683 5845 5755 115 1730 500 4160 10 1 22500000 1285 15.56 0.71 12 0.01 367.00 8056.00 6420 20241210 -11.06 4930 20240805 15.82 6330 -9.79 20250102 5370 6.33 20250220 6420 -11.06 20241210 4930 15.82 20240805 0.06 Y 039340 500 115 억 356300 N N 0 N 00 N
8 20250516 100408 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5750 -40 5 -0.69 1708780 298 60.82 5790 5790 5730 7520 4060 5790 5734.16 3.23 -94 -94 5863 5826 5773 5736 5683 5845 5755 115 1730 500 4160 10 1 22500000 1294 15.67 0.71 12 0.00 367.00 8056.00 6420 20241210 -10.44 4930 20240805 16.63 6330 -9.16 20250102 5370 7.08 20250220 6420 -10.44 20241210 4930 16.63 20240805 0.06 Y 039340 500 115 억 356387 N N 0 N 00 N
9 20250516 090407 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5750 -40 5 -0.69 40430 7 1.43 5790 5790 5750 7520 4060 5790 5775.71 3.23 -4 -4 5863 5826 5773 5736 5683 5845 5755 115 1730 500 4160 10 1 22500000 1294 15.67 0.71 12 0.00 367.00 8056.00 6420 20241210 -10.44 4930 20240805 16.63 6330 -9.16 20250102 5370 7.08 20250220 6420 -10.44 20241210 4930 16.63 20240805 0.06 Y 039340 500 115 억 356477 N N 0 N 00 N
10 20250515 160432 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5790 20 2 0.35 2831910 490 8.95 5770 5810 5720 7500 4040 5770 5779.41 3.23 -144 -144 5843 5806 5733 5696 5623 5825 5715 115 1730 500 4150 10 1 22500000 1303 15.78 0.72 12 0.00 367.00 8056.00 6420 20241210 -9.81 4930 20240805 17.44 6330 -8.53 20250102 5370 7.82 20250220 6420 -9.81 20241210 4930 17.44 20240805 0.05 Y 039340 500 115 억 356481 N N 0 N 00 N
11 20250515 150436 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5790 20 2 0.35 2762550 478 8.73 5770 5810 5720 7500 4040 5770 5779.39 3.23 -140 -140 5843 5806 5733 5696 5623 5825 5715 115 1730 500 4150 10 1 22500000 1303 15.78 0.72 12 0.00 367.00 8056.00 6420 20241210 -9.81 4930 20240805 17.44 6330 -8.53 20250102 5370 7.82 20250220 6420 -9.81 20241210 4930 17.44 20240805 0.05 Y 039340 500 115 억 356485 N N 0 N 00 N
12 20250515 140437 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 5790 20 2 0.35 2496820 432 7.89 5770 5810 5720 7500 4040 5770 5779.68 3.23 -129 -129 5843 5806 5733 5696 5623 5825 5715 115 1730 500 4150 10 1 22500000 1303 15.78 0.72 12 0.00 367.00 8056.00 6420 20241210 -9.81 4930 20240805 17.44 6330 -8.53 20250102 5370 7.82 20250220 6420 -9.81 20241210 4930 17.44 20240805 0.05 Y 039340 500 115 억 356496 N N 0 N 00 N