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
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
20250516,160416,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2065,-45,5,-2.13,321812917,152387,337.24,2110,2195,2065,2740,1480,2110,2111.86,1.10,0,-30849,2163,2136,2118,2091,2073,2150,2105,291,630,500,1470,5,1,58115438,1200,-5.97,0.73,12,0.26,-346.00,2843.00,3175,20240517,-34.96,1738,20250409,18.81,2340,-11.75,20250225,1738,18.81,20250409,3175,-34.96,20240517,1738,18.81,20250409,2.32,Y,043610,500,290 억,,641355,N,N,18698,N,00,N
20250516,150420,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2075,-35,5,-1.66,287292922,135715,300.34,2110,2195,2070,2740,1480,2110,2116.88,1.10,0,-31425,2163,2136,2118,2091,2073,2150,2105,291,630,500,1470,5,1,58115438,1206,-6.00,0.73,12,0.23,-346.00,2843.00,3175,20240517,-34.65,1738,20250409,19.39,2340,-11.32,20250225,1738,19.39,20250409,3175,-34.65,20240517,1738,19.39,20250409,2.32,Y,043610,500,290 억,,641355,N,N,5013,N,00,N
20250516,140419,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2075,-35,5,-1.66,263686142,124334,275.15,2110,2195,2075,2740,1480,2110,2120.79,1.10,0,-22806,2163,2136,2118,2091,2073,2150,2105,291,630,500,1470,5,1,58115438,1206,-6.00,0.73,12,0.21,-346.00,2843.00,3175,20240517,-34.65,1738,20250409,19.39,2340,-11.32,20250225,1738,19.39,20250409,3175,-34.65,20240517,1738,19.39,20250409,2.32,Y,043610,500,290 억,,641355,N,N,5013,N,00,N
20250516,130417,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2095,-15,5,-0.71,256755237,121003,267.78,2110,2195,2075,2740,1480,2110,2121.89,1.10,0,-20018,2163,2136,2118,2091,2073,2150,2105,291,630,500,1470,5,1,58115438,1218,-6.05,0.74,12,0.21,-346.00,2843.00,3175,20240517,-34.02,1738,20250409,20.54,2340,-10.47,20250225,1738,20.54,20250409,3175,-34.02,20240517,1738,20.54,20250409,2.32,Y,043610,500,290 억,,641355,N,N,5013,N,00,N
20250516,120416,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2095,-15,5,-0.71,254317057,119835,265.20,2110,2195,2075,2740,1480,2110,2122.23,1.10,0,-20044,2163,2136,2118,2091,2073,2150,2105,291,630,500,1470,5,1,58115438,1218,-6.05,0.74,12,0.21,-346.00,2843.00,3175,20240517,-34.02,1738,20250409,20.54,2340,-10.47,20250225,1738,20.54,20250409,3175,-34.02,20240517,1738,20.54,20250409,2.32,Y,043610,500,290 억,,641355,N,N,5013,N,00,N
20250516,110403,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2115,5,2,0.24,229938012,108162,239.37,2110,2195,2080,2740,1480,2110,2125.87,1.10,0,-18932,2163,2136,2118,2091,2073,2150,2105,291,630,500,1470,5,1,58115438,1229,-6.11,0.74,12,0.19,-346.00,2843.00,3175,20240517,-33.39,1738,20250409,21.69,2340,-9.62,20250225,1738,21.69,20250409,3175,-33.39,20240517,1738,21.69,20250409,2.32,Y,043610,500,290 억,,641355,N,N,5013,N,00,N
20250516,100421,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2150,40,2,1.90,113979242,53208,117.75,2110,2195,2095,2740,1480,2110,2142.14,1.10,0,-21028,2163,2136,2118,2091,2073,2150,2105,291,630,500,1470,5,1,58115438,1249,-6.21,0.76,12,0.09,-346.00,2843.00,3175,20240517,-32.28,1738,20250409,23.71,2340,-8.12,20250225,1738,23.71,20250409,3175,-32.28,20240517,1738,23.71,20250409,2.32,Y,043610,500,290 억,,641355,N,N,5013,N,00,N
20250516,090419,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2110,0,3,0.00,795470,377,0.83,2110,2110,2110,2740,1480,2110,2110.00,1.10,0,0,2163,2136,2118,2091,2073,2150,2105,291,630,500,1470,5,1,58115438,1226,-6.10,0.74,12,0.00,-346.00,2843.00,3175,20240517,-33.54,1738,20250409,21.40,2340,-9.83,20250225,1738,21.40,20250409,3175,-33.54,20240517,1738,21.40,20250409,2.32,Y,043610,500,290 억,,641355,N,N,5013,N,00,N
20250515,160447,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2110,0,3,0.00,95365705,44869,113.44,2100,2145,2100,2740,1480,2110,2125.43,1.08,0,15196,2156,2132,2121,2097,2086,2127,2092,291,630,500,1470,5,1,58115438,1226,-6.10,0.74,12,0.08,-346.00,2843.00,3175,20240502,-33.54,1738,20250409,21.40,2340,-9.83,20250225,1738,21.40,20250409,3175,-33.54,20240517,1738,21.40,20250409,2.30,Y,043610,500,290 억,,626555,N,N,5013,N,00,N
20250515,150450,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2115,5,2,0.24,54491090,25694,64.96,2100,2140,2100,2740,1480,2110,2120.77,1.08,0,7532,2156,2132,2121,2097,2086,2127,2092,291,630,500,1470,5,1,58115438,1229,-6.11,0.74,12,0.04,-346.00,2843.00,3175,20240502,-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,,626555,N,N,5223,N,00,N
20250515,140451,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,2130,20,2,0.95,45431475,21412,54.13,2100,2140,2100,2740,1480,2110,2121.78,1.08,0,5722,2156,2132,2121,2097,2086,2127,2092,291,630,500,1470,5,1,58115438,1238,-6.16,0.75,12,0.04,-346.00,2843.00,3175,20240502,-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,,626555,N,N,5223,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 160416 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2065 -45 5 -2.13 321812917 152387 337.24 2110 2195 2065 2740 1480 2110 2111.86 1.10 0 -30849 2163 2136 2118 2091 2073 2150 2105 291 630 500 1470 5 1 58115438 1200 -5.97 0.73 12 0.26 -346.00 2843.00 3175 20240517 -34.96 1738 20250409 18.81 2340 -11.75 20250225 1738 18.81 20250409 3175 -34.96 20240517 1738 18.81 20250409 2.32 Y 043610 500 290 억 641355 N N 18698 N 00 N
3 20250516 150420 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2075 -35 5 -1.66 287292922 135715 300.34 2110 2195 2070 2740 1480 2110 2116.88 1.10 0 -31425 2163 2136 2118 2091 2073 2150 2105 291 630 500 1470 5 1 58115438 1206 -6.00 0.73 12 0.23 -346.00 2843.00 3175 20240517 -34.65 1738 20250409 19.39 2340 -11.32 20250225 1738 19.39 20250409 3175 -34.65 20240517 1738 19.39 20250409 2.32 Y 043610 500 290 억 641355 N N 5013 N 00 N
4 20250516 140419 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2075 -35 5 -1.66 263686142 124334 275.15 2110 2195 2075 2740 1480 2110 2120.79 1.10 0 -22806 2163 2136 2118 2091 2073 2150 2105 291 630 500 1470 5 1 58115438 1206 -6.00 0.73 12 0.21 -346.00 2843.00 3175 20240517 -34.65 1738 20250409 19.39 2340 -11.32 20250225 1738 19.39 20250409 3175 -34.65 20240517 1738 19.39 20250409 2.32 Y 043610 500 290 억 641355 N N 5013 N 00 N
5 20250516 130417 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2095 -15 5 -0.71 256755237 121003 267.78 2110 2195 2075 2740 1480 2110 2121.89 1.10 0 -20018 2163 2136 2118 2091 2073 2150 2105 291 630 500 1470 5 1 58115438 1218 -6.05 0.74 12 0.21 -346.00 2843.00 3175 20240517 -34.02 1738 20250409 20.54 2340 -10.47 20250225 1738 20.54 20250409 3175 -34.02 20240517 1738 20.54 20250409 2.32 Y 043610 500 290 억 641355 N N 5013 N 00 N
6 20250516 120416 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2095 -15 5 -0.71 254317057 119835 265.20 2110 2195 2075 2740 1480 2110 2122.23 1.10 0 -20044 2163 2136 2118 2091 2073 2150 2105 291 630 500 1470 5 1 58115438 1218 -6.05 0.74 12 0.21 -346.00 2843.00 3175 20240517 -34.02 1738 20250409 20.54 2340 -10.47 20250225 1738 20.54 20250409 3175 -34.02 20240517 1738 20.54 20250409 2.32 Y 043610 500 290 억 641355 N N 5013 N 00 N
7 20250516 110403 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2115 5 2 0.24 229938012 108162 239.37 2110 2195 2080 2740 1480 2110 2125.87 1.10 0 -18932 2163 2136 2118 2091 2073 2150 2105 291 630 500 1470 5 1 58115438 1229 -6.11 0.74 12 0.19 -346.00 2843.00 3175 20240517 -33.39 1738 20250409 21.69 2340 -9.62 20250225 1738 21.69 20250409 3175 -33.39 20240517 1738 21.69 20250409 2.32 Y 043610 500 290 억 641355 N N 5013 N 00 N
8 20250516 100421 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2150 40 2 1.90 113979242 53208 117.75 2110 2195 2095 2740 1480 2110 2142.14 1.10 0 -21028 2163 2136 2118 2091 2073 2150 2105 291 630 500 1470 5 1 58115438 1249 -6.21 0.76 12 0.09 -346.00 2843.00 3175 20240517 -32.28 1738 20250409 23.71 2340 -8.12 20250225 1738 23.71 20250409 3175 -32.28 20240517 1738 23.71 20250409 2.32 Y 043610 500 290 억 641355 N N 5013 N 00 N
9 20250516 090419 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2110 0 3 0.00 795470 377 0.83 2110 2110 2110 2740 1480 2110 2110.00 1.10 0 0 2163 2136 2118 2091 2073 2150 2105 291 630 500 1470 5 1 58115438 1226 -6.10 0.74 12 0.00 -346.00 2843.00 3175 20240517 -33.54 1738 20250409 21.40 2340 -9.83 20250225 1738 21.40 20250409 3175 -33.54 20240517 1738 21.40 20250409 2.32 Y 043610 500 290 억 641355 N N 5013 N 00 N
10 20250515 160447 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2110 0 3 0.00 95365705 44869 113.44 2100 2145 2100 2740 1480 2110 2125.43 1.08 0 15196 2156 2132 2121 2097 2086 2127 2092 291 630 500 1470 5 1 58115438 1226 -6.10 0.74 12 0.08 -346.00 2843.00 3175 20240502 -33.54 1738 20250409 21.40 2340 -9.83 20250225 1738 21.40 20250409 3175 -33.54 20240517 1738 21.40 20250409 2.30 Y 043610 500 290 억 626555 N N 5013 N 00 N
11 20250515 150450 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2115 5 2 0.24 54491090 25694 64.96 2100 2140 2100 2740 1480 2110 2120.77 1.08 0 7532 2156 2132 2121 2097 2086 2127 2092 291 630 500 1470 5 1 58115438 1229 -6.11 0.74 12 0.04 -346.00 2843.00 3175 20240502 -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 626555 N N 5223 N 00 N
12 20250515 140451 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 2130 20 2 0.95 45431475 21412 54.13 2100 2140 2100 2740 1480 2110 2121.78 1.08 0 5722 2156 2132 2121 2097 2086 2127 2092 291 630 500 1470 5 1 58115438 1238 -6.16 0.75 12 0.04 -346.00 2843.00 3175 20240502 -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 626555 N N 5223 N 00 N