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
047820/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
20250516,160425,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4480,-165,5,-3.55,722389605,160572,229.40,4645,4645,4450,6030,3255,4645,4498.85,0.00,0,-18475,4695,4670,4640,4615,4585,4655,4600,1223,1385,5000,3250,5,1,24453930,1096,-27.15,0.41,12,0.66,-165.00,10819.00,8100,20240503,-44.69,4450,20250516,0.67,8100,-44.69,20250102,4450,0.67,20250516,8100,-44.69,20250403,4450,0.67,20250516,0.00,Y,047820,5000,1222 억,,0,N,N,3460,N,00,N
20250516,150430,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4455,-190,5,-4.09,704436745,156555,223.66,4645,4645,4450,6030,3255,4645,4499.61,0.00,0,-17253,4695,4670,4640,4615,4585,4655,4600,1223,1385,5000,3250,5,1,24453930,1089,-27.00,0.41,12,0.64,-165.00,10819.00,8100,20240503,-45.00,4450,20250516,0.11,8100,-45.00,20250102,4450,0.11,20250516,8100,-45.00,20250403,4450,0.11,20250516,0.00,Y,047820,5000,1222 억,,0,N,N,6489,N,00,N
20250516,140428,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4475,-170,5,-3.66,635250220,141040,201.50,4645,4645,4450,6030,3255,4645,4504.04,0.00,0,-13633,4695,4670,4640,4615,4585,4655,4600,1223,1385,5000,3250,5,1,24453930,1094,-27.12,0.41,12,0.58,-165.00,10819.00,8100,20240503,-44.75,4450,20250516,0.56,8100,-44.75,20250102,4450,0.56,20250516,8100,-44.75,20250403,4450,0.56,20250516,0.00,Y,047820,5000,1222 억,,0,N,N,6489,N,00,N
20250516,130427,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4480,-165,5,-3.55,599479835,133038,190.07,4645,4645,4450,6030,3255,4645,4506.08,0.00,0,-11324,4695,4670,4640,4615,4585,4655,4600,1223,1385,5000,3250,5,1,24453930,1096,-27.15,0.41,12,0.54,-165.00,10819.00,8100,20240503,-44.69,4450,20250516,0.67,8100,-44.69,20250102,4450,0.67,20250516,8100,-44.69,20250403,4450,0.67,20250516,0.00,Y,047820,5000,1222 억,,0,N,N,6489,N,00,N
20250516,120426,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4465,-180,5,-3.88,532821725,118144,168.79,4645,4645,4450,6030,3255,4645,4509.93,0.00,0,-7489,4695,4670,4640,4615,4585,4655,4600,1223,1385,5000,3250,5,1,24453930,1092,-27.06,0.41,12,0.48,-165.00,10819.00,8100,20240503,-44.88,4450,20250516,0.34,8100,-44.88,20250102,4450,0.34,20250516,8100,-44.88,20250403,4450,0.34,20250516,0.00,Y,047820,5000,1222 억,,0,N,N,6489,N,00,N
20250516,110414,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4475,-170,5,-3.66,459475846,101734,145.34,4645,4645,4450,6030,3255,4645,4516.44,0.00,0,-4380,4695,4670,4640,4615,4585,4655,4600,1223,1385,5000,3250,5,1,24453930,1094,-27.12,0.41,12,0.42,-165.00,10819.00,8100,20240503,-44.75,4450,20250516,0.56,8100,-44.75,20250102,4450,0.56,20250516,8100,-44.75,20250403,4450,0.56,20250516,0.00,Y,047820,5000,1222 억,,0,N,N,6489,N,00,N
20250516,100430,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4470,-175,5,-3.77,336336051,74222,106.04,4645,4645,4450,6030,3255,4645,4531.49,0.00,0,-4280,4695,4670,4640,4615,4585,4655,4600,1223,1385,5000,3250,5,1,24453930,1093,-27.09,0.41,12,0.30,-165.00,10819.00,8100,20240503,-44.81,4450,20250516,0.45,8100,-44.81,20250102,4450,0.45,20250516,8100,-44.81,20250403,4450,0.45,20250516,0.00,Y,047820,5000,1222 억,,0,N,N,6489,N,00,N
20250516,090428,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,4600,-45,5,-0.97,17693235,3839,5.48,4645,4645,4600,6030,3255,4645,4608.81,0.00,0,654,4695,4670,4640,4615,4585,4655,4600,1223,1385,5000,3250,5,1,24453930,1125,-27.88,0.43,12,0.02,-165.00,10819.00,8100,20240503,-43.21,4600,20250516,0.00,8100,-43.21,20250102,4600,0.00,20250516,8100,-43.21,20250403,4600,0.00,20250516,0.00,Y,047820,5000,1222 억,,0,N,N,6489,N,00,N
20250515,160457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4645,-40,5,-0.85,316359945,68419,76.86,4665,4665,4610,6090,3280,4685,4623.81,0.00,0,-6997,4758,4721,4663,4626,4568,4692,4597,1223,1405,5000,3270,5,1,24453930,1136,-28.15,0.43,12,0.28,-165.00,10819.00,8100,20240502,-42.65,4605,20250514,0.87,8100,-42.65,20250102,4605,0.87,20250514,8100,-42.65,20250403,4605,0.87,20250514,0.00,Y,047820,5000,1222 억,,0,N,N,6489,N,00,N
20250515,150501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4615,-70,5,-1.49,282014015,60978,68.51,4665,4665,4610,6090,3280,4685,4624.85,0.00,0,-6317,4758,4721,4663,4626,4568,4692,4597,1223,1405,5000,3270,5,1,24453930,1129,-27.97,0.43,12,0.25,-165.00,10819.00,8100,20240502,-43.02,4605,20250514,0.22,8100,-43.02,20250102,4605,0.22,20250514,8100,-43.02,20250403,4605,0.22,20250514,0.00,Y,047820,5000,1222 억,,0,N,N,3193,N,00,N
20250515,140502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4625,-60,5,-1.28,249921375,54032,60.70,4665,4665,4610,6090,3280,4685,4625.43,0.00,0,-5213,4758,4721,4663,4626,4568,4692,4597,1223,1405,5000,3270,5,1,24453930,1131,-28.03,0.43,12,0.22,-165.00,10819.00,8100,20240502,-42.90,4605,20250514,0.43,8100,-42.90,20250102,4605,0.43,20250514,8100,-42.90,20250403,4605,0.43,20250514,0.00,Y,047820,5000,1222 억,,0,N,N,3193,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 160425 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 4480 -165 5 -3.55 722389605 160572 229.40 4645 4645 4450 6030 3255 4645 4498.85 0.00 0 -18475 4695 4670 4640 4615 4585 4655 4600 1223 1385 5000 3250 5 1 24453930 1096 -27.15 0.41 12 0.66 -165.00 10819.00 8100 20240503 -44.69 4450 20250516 0.67 8100 -44.69 20250102 4450 0.67 20250516 8100 -44.69 20250403 4450 0.67 20250516 0.00 Y 047820 5000 1222 억 0 N N 3460 N 00 N
3 20250516 150430 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 4455 -190 5 -4.09 704436745 156555 223.66 4645 4645 4450 6030 3255 4645 4499.61 0.00 0 -17253 4695 4670 4640 4615 4585 4655 4600 1223 1385 5000 3250 5 1 24453930 1089 -27.00 0.41 12 0.64 -165.00 10819.00 8100 20240503 -45.00 4450 20250516 0.11 8100 -45.00 20250102 4450 0.11 20250516 8100 -45.00 20250403 4450 0.11 20250516 0.00 Y 047820 5000 1222 억 0 N N 6489 N 00 N
4 20250516 140428 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 4475 -170 5 -3.66 635250220 141040 201.50 4645 4645 4450 6030 3255 4645 4504.04 0.00 0 -13633 4695 4670 4640 4615 4585 4655 4600 1223 1385 5000 3250 5 1 24453930 1094 -27.12 0.41 12 0.58 -165.00 10819.00 8100 20240503 -44.75 4450 20250516 0.56 8100 -44.75 20250102 4450 0.56 20250516 8100 -44.75 20250403 4450 0.56 20250516 0.00 Y 047820 5000 1222 억 0 N N 6489 N 00 N
5 20250516 130427 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 4480 -165 5 -3.55 599479835 133038 190.07 4645 4645 4450 6030 3255 4645 4506.08 0.00 0 -11324 4695 4670 4640 4615 4585 4655 4600 1223 1385 5000 3250 5 1 24453930 1096 -27.15 0.41 12 0.54 -165.00 10819.00 8100 20240503 -44.69 4450 20250516 0.67 8100 -44.69 20250102 4450 0.67 20250516 8100 -44.69 20250403 4450 0.67 20250516 0.00 Y 047820 5000 1222 억 0 N N 6489 N 00 N
6 20250516 120426 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 4465 -180 5 -3.88 532821725 118144 168.79 4645 4645 4450 6030 3255 4645 4509.93 0.00 0 -7489 4695 4670 4640 4615 4585 4655 4600 1223 1385 5000 3250 5 1 24453930 1092 -27.06 0.41 12 0.48 -165.00 10819.00 8100 20240503 -44.88 4450 20250516 0.34 8100 -44.88 20250102 4450 0.34 20250516 8100 -44.88 20250403 4450 0.34 20250516 0.00 Y 047820 5000 1222 억 0 N N 6489 N 00 N
7 20250516 110414 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 4475 -170 5 -3.66 459475846 101734 145.34 4645 4645 4450 6030 3255 4645 4516.44 0.00 0 -4380 4695 4670 4640 4615 4585 4655 4600 1223 1385 5000 3250 5 1 24453930 1094 -27.12 0.41 12 0.42 -165.00 10819.00 8100 20240503 -44.75 4450 20250516 0.56 8100 -44.75 20250102 4450 0.56 20250516 8100 -44.75 20250403 4450 0.56 20250516 0.00 Y 047820 5000 1222 억 0 N N 6489 N 00 N
8 20250516 100430 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 4470 -175 5 -3.77 336336051 74222 106.04 4645 4645 4450 6030 3255 4645 4531.49 0.00 0 -4280 4695 4670 4640 4615 4585 4655 4600 1223 1385 5000 3250 5 1 24453930 1093 -27.09 0.41 12 0.30 -165.00 10819.00 8100 20240503 -44.81 4450 20250516 0.45 8100 -44.81 20250102 4450 0.45 20250516 8100 -44.81 20250403 4450 0.45 20250516 0.00 Y 047820 5000 1222 억 0 N N 6489 N 00 N
9 20250516 090428 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 4600 -45 5 -0.97 17693235 3839 5.48 4645 4645 4600 6030 3255 4645 4608.81 0.00 0 654 4695 4670 4640 4615 4585 4655 4600 1223 1385 5000 3250 5 1 24453930 1125 -27.88 0.43 12 0.02 -165.00 10819.00 8100 20240503 -43.21 4600 20250516 0.00 8100 -43.21 20250102 4600 0.00 20250516 8100 -43.21 20250403 4600 0.00 20250516 0.00 Y 047820 5000 1222 억 0 N N 6489 N 00 N
10 20250515 160457 57 100.00 KOSDAQ 오락·문화 N N N N N 4645 -40 5 -0.85 316359945 68419 76.86 4665 4665 4610 6090 3280 4685 4623.81 0.00 0 -6997 4758 4721 4663 4626 4568 4692 4597 1223 1405 5000 3270 5 1 24453930 1136 -28.15 0.43 12 0.28 -165.00 10819.00 8100 20240502 -42.65 4605 20250514 0.87 8100 -42.65 20250102 4605 0.87 20250514 8100 -42.65 20250403 4605 0.87 20250514 0.00 Y 047820 5000 1222 억 0 N N 6489 N 00 N
11 20250515 150501 57 100.00 KOSDAQ 오락·문화 N N N N N 4615 -70 5 -1.49 282014015 60978 68.51 4665 4665 4610 6090 3280 4685 4624.85 0.00 0 -6317 4758 4721 4663 4626 4568 4692 4597 1223 1405 5000 3270 5 1 24453930 1129 -27.97 0.43 12 0.25 -165.00 10819.00 8100 20240502 -43.02 4605 20250514 0.22 8100 -43.02 20250102 4605 0.22 20250514 8100 -43.02 20250403 4605 0.22 20250514 0.00 Y 047820 5000 1222 억 0 N N 3193 N 00 N
12 20250515 140502 57 100.00 KOSDAQ 오락·문화 N N N N N 4625 -60 5 -1.28 249921375 54032 60.70 4665 4665 4610 6090 3280 4685 4625.43 0.00 0 -5213 4758 4721 4663 4626 4568 4692 4597 1223 1405 5000 3270 5 1 24453930 1131 -28.03 0.43 12 0.22 -165.00 10819.00 8100 20240502 -42.90 4605 20250514 0.43 8100 -42.90 20250102 4605 0.43 20250514 8100 -42.90 20250403 4605 0.43 20250514 0.00 Y 047820 5000 1222 억 0 N N 3193 N 00 N