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
052220/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
20250516,160436,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4375,0,3,0.00,1771654532,404345,59.35,4340,4450,4340,5680,3065,4375,4381.57,1.17,0,-43660,4525,4450,4395,4320,4265,4422,4292,115,1305,500,2710,5,1,23000000,1006,51.47,1.65,12,1.76,85.00,2657.00,6150,20250404,-28.86,2240,20241115,95.31,6150,-28.86,20250404,3315,31.98,20250102,6150,-28.86,20250404,2240,95.31,20241115,6.44,Y,052220,500,115 억,,269608,N,N,9167,N,00,N
20250516,150440,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4365,-10,5,-0.23,1572492852,358734,52.65,4340,4450,4340,5680,3065,4375,4383.45,1.17,0,-52476,4525,4450,4395,4320,4265,4422,4292,115,1305,500,2710,5,1,23000000,1004,51.35,1.64,12,1.56,85.00,2657.00,6150,20250404,-29.02,2240,20241115,94.87,6150,-29.02,20250404,3315,31.67,20250102,6150,-29.02,20250404,2240,94.87,20241115,6.44,Y,052220,500,115 억,,269608,N,N,8666,N,00,N
20250516,140439,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4380,5,2,0.11,1228111559,279950,41.09,4340,4450,4340,5680,3065,4375,4386.90,1.17,0,-45402,4525,4450,4395,4320,4265,4422,4292,115,1305,500,2710,5,1,23000000,1007,51.53,1.65,12,1.22,85.00,2657.00,6150,20250404,-28.78,2240,20241115,95.54,6150,-28.78,20250404,3315,32.13,20250102,6150,-28.78,20250404,2240,95.54,20241115,6.44,Y,052220,500,115 억,,269608,N,N,8666,N,00,N
20250516,130438,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4390,15,2,0.34,1119468894,255129,37.45,4340,4450,4340,5680,3065,4375,4387.85,1.17,0,-45168,4525,4450,4395,4320,4265,4422,4292,115,1305,500,2710,5,1,23000000,1010,51.65,1.65,12,1.11,85.00,2657.00,6150,20250404,-28.62,2240,20241115,95.98,6150,-28.62,20250404,3315,32.43,20250102,6150,-28.62,20250404,2240,95.98,20241115,6.44,Y,052220,500,115 억,,269608,N,N,8666,N,00,N
20250516,120437,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4380,5,2,0.11,985541609,224577,32.96,4340,4450,4340,5680,3065,4375,4388.44,1.17,0,-37441,4525,4450,4395,4320,4265,4422,4292,115,1305,500,2710,5,1,23000000,1007,51.53,1.65,12,0.98,85.00,2657.00,6150,20250404,-28.78,2240,20241115,95.54,6150,-28.78,20250404,3315,32.13,20250102,6150,-28.78,20250404,2240,95.54,20241115,6.44,Y,052220,500,115 억,,269608,N,N,8666,N,00,N
20250516,110424,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4380,5,2,0.11,899692649,204942,30.08,4340,4450,4340,5680,3065,4375,4389.99,1.17,0,-33412,4525,4450,4395,4320,4265,4422,4292,115,1305,500,2710,5,1,23000000,1007,51.53,1.65,12,0.89,85.00,2657.00,6150,20250404,-28.78,2240,20241115,95.54,6150,-28.78,20250404,3315,32.13,20250102,6150,-28.78,20250404,2240,95.54,20241115,6.44,Y,052220,500,115 억,,269608,N,N,8666,N,00,N
20250516,100441,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4415,40,2,0.91,628239100,142945,20.98,4340,4450,4340,5680,3065,4375,4394.97,1.17,0,-18349,4525,4450,4395,4320,4265,4422,4292,115,1305,500,2710,5,1,23000000,1015,51.94,1.66,12,0.62,85.00,2657.00,6150,20250404,-28.21,2240,20241115,97.10,6150,-28.21,20250404,3315,33.18,20250102,6150,-28.21,20250404,2240,97.10,20241115,6.44,Y,052220,500,115 억,,269608,N,N,8666,N,00,N
20250516,090439,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4395,20,2,0.46,117351185,26957,3.96,4340,4395,4340,5680,3065,4375,4353.27,1.17,0,-1522,4525,4450,4395,4320,4265,4422,4292,115,1305,500,2710,5,1,23000000,1011,51.71,1.65,12,0.12,85.00,2657.00,6150,20250404,-28.54,2240,20241115,96.21,6150,-28.54,20250404,3315,32.58,20250102,6150,-28.54,20250404,2240,96.21,20241115,6.44,Y,052220,500,115 억,,269608,N,N,8666,N,00,N
20250515,160510,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4375,-45,5,-1.02,2892947749,658814,33.61,4380,4470,4340,5740,3095,4420,4391.24,1.16,0,3713,4703,4561,4448,4306,4193,4505,4250,115,1320,500,2740,5,1,23000000,1006,51.47,1.65,12,2.86,85.00,2657.00,6150,20250404,-28.86,2240,20241115,95.31,6150,-28.86,20250404,3315,31.98,20250102,6150,-28.86,20250404,2240,95.31,20241115,6.70,Y,052220,500,115 억,,265895,N,N,8666,N,00,N
20250515,150514,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4345,-75,5,-1.70,2672172269,608220,31.03,4380,4470,4340,5740,3095,4420,4393.42,1.16,0,3650,4703,4561,4448,4306,4193,4505,4250,115,1320,500,2740,5,1,23000000,999,51.12,1.64,12,2.64,85.00,2657.00,6150,20250404,-29.35,2240,20241115,93.97,6150,-29.35,20250404,3315,31.07,20250102,6150,-29.35,20250404,2240,93.97,20241115,6.70,Y,052220,500,115 억,,265895,N,N,24397,N,00,N
20250515,140515,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4385,-35,5,-0.79,2047721209,465014,23.72,4380,4470,4340,5740,3095,4420,4403.56,1.16,0,4330,4703,4561,4448,4306,4193,4505,4250,115,1320,500,2740,5,1,23000000,1009,51.59,1.65,12,2.02,85.00,2657.00,6150,20250404,-28.70,2240,20241115,95.76,6150,-28.70,20250404,3315,32.28,20250102,6150,-28.70,20250404,2240,95.76,20241115,6.70,Y,052220,500,115 억,,265895,N,N,24397,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 160436 57 100.00 KOSDAQ 오락·문화 N N N N N 4375 0 3 0.00 1771654532 404345 59.35 4340 4450 4340 5680 3065 4375 4381.57 1.17 0 -43660 4525 4450 4395 4320 4265 4422 4292 115 1305 500 2710 5 1 23000000 1006 51.47 1.65 12 1.76 85.00 2657.00 6150 20250404 -28.86 2240 20241115 95.31 6150 -28.86 20250404 3315 31.98 20250102 6150 -28.86 20250404 2240 95.31 20241115 6.44 Y 052220 500 115 억 269608 N N 9167 N 00 N
3 20250516 150440 57 100.00 KOSDAQ 오락·문화 N N N N N 4365 -10 5 -0.23 1572492852 358734 52.65 4340 4450 4340 5680 3065 4375 4383.45 1.17 0 -52476 4525 4450 4395 4320 4265 4422 4292 115 1305 500 2710 5 1 23000000 1004 51.35 1.64 12 1.56 85.00 2657.00 6150 20250404 -29.02 2240 20241115 94.87 6150 -29.02 20250404 3315 31.67 20250102 6150 -29.02 20250404 2240 94.87 20241115 6.44 Y 052220 500 115 억 269608 N N 8666 N 00 N
4 20250516 140439 57 100.00 KOSDAQ 오락·문화 N N N N N 4380 5 2 0.11 1228111559 279950 41.09 4340 4450 4340 5680 3065 4375 4386.90 1.17 0 -45402 4525 4450 4395 4320 4265 4422 4292 115 1305 500 2710 5 1 23000000 1007 51.53 1.65 12 1.22 85.00 2657.00 6150 20250404 -28.78 2240 20241115 95.54 6150 -28.78 20250404 3315 32.13 20250102 6150 -28.78 20250404 2240 95.54 20241115 6.44 Y 052220 500 115 억 269608 N N 8666 N 00 N
5 20250516 130438 57 100.00 KOSDAQ 오락·문화 N N N N N 4390 15 2 0.34 1119468894 255129 37.45 4340 4450 4340 5680 3065 4375 4387.85 1.17 0 -45168 4525 4450 4395 4320 4265 4422 4292 115 1305 500 2710 5 1 23000000 1010 51.65 1.65 12 1.11 85.00 2657.00 6150 20250404 -28.62 2240 20241115 95.98 6150 -28.62 20250404 3315 32.43 20250102 6150 -28.62 20250404 2240 95.98 20241115 6.44 Y 052220 500 115 억 269608 N N 8666 N 00 N
6 20250516 120437 57 100.00 KOSDAQ 오락·문화 N N N N N 4380 5 2 0.11 985541609 224577 32.96 4340 4450 4340 5680 3065 4375 4388.44 1.17 0 -37441 4525 4450 4395 4320 4265 4422 4292 115 1305 500 2710 5 1 23000000 1007 51.53 1.65 12 0.98 85.00 2657.00 6150 20250404 -28.78 2240 20241115 95.54 6150 -28.78 20250404 3315 32.13 20250102 6150 -28.78 20250404 2240 95.54 20241115 6.44 Y 052220 500 115 억 269608 N N 8666 N 00 N
7 20250516 110424 57 100.00 KOSDAQ 오락·문화 N N N N N 4380 5 2 0.11 899692649 204942 30.08 4340 4450 4340 5680 3065 4375 4389.99 1.17 0 -33412 4525 4450 4395 4320 4265 4422 4292 115 1305 500 2710 5 1 23000000 1007 51.53 1.65 12 0.89 85.00 2657.00 6150 20250404 -28.78 2240 20241115 95.54 6150 -28.78 20250404 3315 32.13 20250102 6150 -28.78 20250404 2240 95.54 20241115 6.44 Y 052220 500 115 억 269608 N N 8666 N 00 N
8 20250516 100441 57 100.00 KOSDAQ 오락·문화 N N N N N 4415 40 2 0.91 628239100 142945 20.98 4340 4450 4340 5680 3065 4375 4394.97 1.17 0 -18349 4525 4450 4395 4320 4265 4422 4292 115 1305 500 2710 5 1 23000000 1015 51.94 1.66 12 0.62 85.00 2657.00 6150 20250404 -28.21 2240 20241115 97.10 6150 -28.21 20250404 3315 33.18 20250102 6150 -28.21 20250404 2240 97.10 20241115 6.44 Y 052220 500 115 억 269608 N N 8666 N 00 N
9 20250516 090439 57 100.00 KOSDAQ 오락·문화 N N N N N 4395 20 2 0.46 117351185 26957 3.96 4340 4395 4340 5680 3065 4375 4353.27 1.17 0 -1522 4525 4450 4395 4320 4265 4422 4292 115 1305 500 2710 5 1 23000000 1011 51.71 1.65 12 0.12 85.00 2657.00 6150 20250404 -28.54 2240 20241115 96.21 6150 -28.54 20250404 3315 32.58 20250102 6150 -28.54 20250404 2240 96.21 20241115 6.44 Y 052220 500 115 억 269608 N N 8666 N 00 N
10 20250515 160510 57 100.00 KOSDAQ 오락·문화 N N N N N 4375 -45 5 -1.02 2892947749 658814 33.61 4380 4470 4340 5740 3095 4420 4391.24 1.16 0 3713 4703 4561 4448 4306 4193 4505 4250 115 1320 500 2740 5 1 23000000 1006 51.47 1.65 12 2.86 85.00 2657.00 6150 20250404 -28.86 2240 20241115 95.31 6150 -28.86 20250404 3315 31.98 20250102 6150 -28.86 20250404 2240 95.31 20241115 6.70 Y 052220 500 115 억 265895 N N 8666 N 00 N
11 20250515 150514 57 100.00 KOSDAQ 오락·문화 N N N N N 4345 -75 5 -1.70 2672172269 608220 31.03 4380 4470 4340 5740 3095 4420 4393.42 1.16 0 3650 4703 4561 4448 4306 4193 4505 4250 115 1320 500 2740 5 1 23000000 999 51.12 1.64 12 2.64 85.00 2657.00 6150 20250404 -29.35 2240 20241115 93.97 6150 -29.35 20250404 3315 31.07 20250102 6150 -29.35 20250404 2240 93.97 20241115 6.70 Y 052220 500 115 억 265895 N N 24397 N 00 N
12 20250515 140515 57 100.00 KOSDAQ 오락·문화 N N N N N 4385 -35 5 -0.79 2047721209 465014 23.72 4380 4470 4340 5740 3095 4420 4403.56 1.16 0 4330 4703 4561 4448 4306 4193 4505 4250 115 1320 500 2740 5 1 23000000 1009 51.59 1.65 12 2.02 85.00 2657.00 6150 20250404 -28.70 2240 20241115 95.76 6150 -28.70 20250404 3315 32.28 20250102 6150 -28.70 20250404 2240 95.76 20241115 6.70 Y 052220 500 115 억 265895 N N 24397 N 00 N