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
053290/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
20250516,160442,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2600,-110,5,-4.06,536794395,204542,28.39,2685,2720,2585,3520,1900,2710,2624.62,2.24,0,-62039,3013,2861,2763,2611,2513,2937,2687,83,810,500,1620,5,1,16526307,430,-8.52,0.54,12,1.24,-305.00,4858.00,5610,20250313,-53.65,2585,20250516,0.58,5610,-53.65,20250313,2585,0.58,20250516,5610,-53.65,20250313,2585,0.58,20250516,1.01,Y,053290,500,82 억,,369941,N,N,11734,N,00,N
20250516,150446,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2620,-90,5,-3.32,488617195,186051,25.83,2685,2720,2585,3520,1900,2710,2626.25,2.24,0,-55273,3013,2861,2763,2611,2513,2937,2687,83,810,500,1620,5,1,16526307,433,-8.59,0.54,12,1.13,-305.00,4858.00,5610,20250313,-53.30,2585,20250516,1.35,5610,-53.30,20250313,2585,1.35,20250516,5610,-53.30,20250313,2585,1.35,20250516,1.01,Y,053290,500,82 억,,369941,N,N,14435,N,00,N
20250516,140444,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2615,-95,5,-3.51,465191855,177090,24.58,2685,2720,2585,3520,1900,2710,2626.87,2.24,0,-53210,3013,2861,2763,2611,2513,2937,2687,83,810,500,1620,5,1,16526307,432,-8.57,0.54,12,1.07,-305.00,4858.00,5610,20250313,-53.39,2585,20250516,1.16,5610,-53.39,20250313,2585,1.16,20250516,5610,-53.39,20250313,2585,1.16,20250516,1.01,Y,053290,500,82 억,,369941,N,N,14435,N,00,N
20250516,130443,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2605,-105,5,-3.87,440959025,167804,23.29,2685,2720,2585,3520,1900,2710,2627.82,2.24,0,-48101,3013,2861,2763,2611,2513,2937,2687,83,810,500,1620,5,1,16526307,431,-8.54,0.54,12,1.02,-305.00,4858.00,5610,20250313,-53.57,2585,20250516,0.77,5610,-53.57,20250313,2585,0.77,20250516,5610,-53.57,20250313,2585,0.77,20250516,1.01,Y,053290,500,82 억,,369941,N,N,14435,N,00,N
20250516,120443,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2600,-110,5,-4.06,415462775,158015,21.93,2685,2720,2585,3520,1900,2710,2629.26,2.24,0,-45523,3013,2861,2763,2611,2513,2937,2687,83,810,500,1620,5,1,16526307,430,-8.52,0.54,12,0.96,-305.00,4858.00,5610,20250313,-53.65,2585,20250516,0.58,5610,-53.65,20250313,2585,0.58,20250516,5610,-53.65,20250313,2585,0.58,20250516,1.01,Y,053290,500,82 억,,369941,N,N,14435,N,00,N
20250516,110429,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2605,-105,5,-3.87,372249805,141380,19.62,2685,2720,2595,3520,1900,2710,2632.97,2.24,0,-42047,3013,2861,2763,2611,2513,2937,2687,83,810,500,1620,5,1,16526307,431,-8.54,0.54,12,0.86,-305.00,4858.00,5610,20250313,-53.57,2595,20250516,0.39,5610,-53.57,20250313,2595,0.39,20250516,5610,-53.57,20250313,2595,0.39,20250516,1.01,Y,053290,500,82 억,,369941,N,N,14435,N,00,N
20250516,100447,57,100.00,KOSDAQ,신저가,오락·문화,N,N,N,N, ,N,2630,-80,5,-2.95,199719605,75305,10.45,2685,2720,2625,3520,1900,2710,2652.14,2.24,0,-15041,3013,2861,2763,2611,2513,2937,2687,83,810,500,1620,5,1,16526307,435,-8.62,0.54,12,0.46,-305.00,4858.00,5610,20250313,-53.12,2625,20250516,0.19,5610,-53.12,20250313,2625,0.19,20250516,5610,-53.12,20250313,2625,0.19,20250516,1.01,Y,053290,500,82 억,,369941,N,N,14435,N,00,N
20250516,090445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2685,-25,5,-0.92,11804840,4381,0.61,2685,2720,2680,3520,1900,2710,2694.55,2.24,0,279,3013,2861,2763,2611,2513,2937,2687,83,810,500,1620,5,1,16526307,444,-8.80,0.55,12,0.03,-305.00,4858.00,5610,20250313,-52.14,2630,20250513,2.09,5610,-52.14,20250313,2630,2.09,20250513,5610,-52.14,20250313,2630,2.09,20250513,1.01,Y,053290,500,82 억,,369941,N,N,14435,N,00,N
20250515,160516,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2710,30,2,1.12,1983136460,707735,706.22,2680,2915,2665,3480,1880,2680,2802.10,2.76,0,-86165,2756,2717,2681,2642,2606,2700,2625,83,800,500,1600,5,1,16526307,448,-8.89,0.56,12,4.28,-305.00,4858.00,5610,20250313,-51.69,2630,20250513,3.04,5610,-51.69,20250313,2630,3.04,20250513,5610,-51.69,20250313,2630,3.04,20250513,1.02,Y,053290,500,82 억,,456085,N,N,14435,N,00,N
20250515,150520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2720,40,2,1.49,1924636600,686156,684.68,2680,2915,2665,3480,1880,2680,2804.95,2.76,0,-80007,2756,2717,2681,2642,2606,2700,2625,83,800,500,1600,5,1,16526307,450,-8.92,0.56,12,4.15,-305.00,4858.00,5610,20250313,-51.52,2630,20250513,3.42,5610,-51.52,20250313,2630,3.42,20250513,5610,-51.52,20250313,2630,3.42,20250513,1.02,Y,053290,500,82 억,,456085,N,N,2560,N,00,N
20250515,140522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2725,45,2,1.68,1863288925,663579,662.16,2680,2915,2665,3480,1880,2680,2807.94,2.76,0,-76802,2756,2717,2681,2642,2606,2700,2625,83,800,500,1600,5,1,16526307,450,-8.93,0.56,12,4.02,-305.00,4858.00,5610,20250313,-51.43,2630,20250513,3.61,5610,-51.43,20250313,2630,3.61,20250513,5610,-51.43,20250313,2630,3.61,20250513,1.02,Y,053290,500,82 억,,456085,N,N,2560,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 160442 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2600 -110 5 -4.06 536794395 204542 28.39 2685 2720 2585 3520 1900 2710 2624.62 2.24 0 -62039 3013 2861 2763 2611 2513 2937 2687 83 810 500 1620 5 1 16526307 430 -8.52 0.54 12 1.24 -305.00 4858.00 5610 20250313 -53.65 2585 20250516 0.58 5610 -53.65 20250313 2585 0.58 20250516 5610 -53.65 20250313 2585 0.58 20250516 1.01 Y 053290 500 82 억 369941 N N 11734 N 00 N
3 20250516 150446 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2620 -90 5 -3.32 488617195 186051 25.83 2685 2720 2585 3520 1900 2710 2626.25 2.24 0 -55273 3013 2861 2763 2611 2513 2937 2687 83 810 500 1620 5 1 16526307 433 -8.59 0.54 12 1.13 -305.00 4858.00 5610 20250313 -53.30 2585 20250516 1.35 5610 -53.30 20250313 2585 1.35 20250516 5610 -53.30 20250313 2585 1.35 20250516 1.01 Y 053290 500 82 억 369941 N N 14435 N 00 N
4 20250516 140444 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2615 -95 5 -3.51 465191855 177090 24.58 2685 2720 2585 3520 1900 2710 2626.87 2.24 0 -53210 3013 2861 2763 2611 2513 2937 2687 83 810 500 1620 5 1 16526307 432 -8.57 0.54 12 1.07 -305.00 4858.00 5610 20250313 -53.39 2585 20250516 1.16 5610 -53.39 20250313 2585 1.16 20250516 5610 -53.39 20250313 2585 1.16 20250516 1.01 Y 053290 500 82 억 369941 N N 14435 N 00 N
5 20250516 130443 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2605 -105 5 -3.87 440959025 167804 23.29 2685 2720 2585 3520 1900 2710 2627.82 2.24 0 -48101 3013 2861 2763 2611 2513 2937 2687 83 810 500 1620 5 1 16526307 431 -8.54 0.54 12 1.02 -305.00 4858.00 5610 20250313 -53.57 2585 20250516 0.77 5610 -53.57 20250313 2585 0.77 20250516 5610 -53.57 20250313 2585 0.77 20250516 1.01 Y 053290 500 82 억 369941 N N 14435 N 00 N
6 20250516 120443 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2600 -110 5 -4.06 415462775 158015 21.93 2685 2720 2585 3520 1900 2710 2629.26 2.24 0 -45523 3013 2861 2763 2611 2513 2937 2687 83 810 500 1620 5 1 16526307 430 -8.52 0.54 12 0.96 -305.00 4858.00 5610 20250313 -53.65 2585 20250516 0.58 5610 -53.65 20250313 2585 0.58 20250516 5610 -53.65 20250313 2585 0.58 20250516 1.01 Y 053290 500 82 억 369941 N N 14435 N 00 N
7 20250516 110429 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2605 -105 5 -3.87 372249805 141380 19.62 2685 2720 2595 3520 1900 2710 2632.97 2.24 0 -42047 3013 2861 2763 2611 2513 2937 2687 83 810 500 1620 5 1 16526307 431 -8.54 0.54 12 0.86 -305.00 4858.00 5610 20250313 -53.57 2595 20250516 0.39 5610 -53.57 20250313 2595 0.39 20250516 5610 -53.57 20250313 2595 0.39 20250516 1.01 Y 053290 500 82 억 369941 N N 14435 N 00 N
8 20250516 100447 57 100.00 KOSDAQ 신저가 오락·문화 N N N N N 2630 -80 5 -2.95 199719605 75305 10.45 2685 2720 2625 3520 1900 2710 2652.14 2.24 0 -15041 3013 2861 2763 2611 2513 2937 2687 83 810 500 1620 5 1 16526307 435 -8.62 0.54 12 0.46 -305.00 4858.00 5610 20250313 -53.12 2625 20250516 0.19 5610 -53.12 20250313 2625 0.19 20250516 5610 -53.12 20250313 2625 0.19 20250516 1.01 Y 053290 500 82 억 369941 N N 14435 N 00 N
9 20250516 090445 57 100.00 KOSDAQ 오락·문화 N N N N N 2685 -25 5 -0.92 11804840 4381 0.61 2685 2720 2680 3520 1900 2710 2694.55 2.24 0 279 3013 2861 2763 2611 2513 2937 2687 83 810 500 1620 5 1 16526307 444 -8.80 0.55 12 0.03 -305.00 4858.00 5610 20250313 -52.14 2630 20250513 2.09 5610 -52.14 20250313 2630 2.09 20250513 5610 -52.14 20250313 2630 2.09 20250513 1.01 Y 053290 500 82 억 369941 N N 14435 N 00 N
10 20250515 160516 57 100.00 KOSDAQ 오락·문화 N N N N N 2710 30 2 1.12 1983136460 707735 706.22 2680 2915 2665 3480 1880 2680 2802.10 2.76 0 -86165 2756 2717 2681 2642 2606 2700 2625 83 800 500 1600 5 1 16526307 448 -8.89 0.56 12 4.28 -305.00 4858.00 5610 20250313 -51.69 2630 20250513 3.04 5610 -51.69 20250313 2630 3.04 20250513 5610 -51.69 20250313 2630 3.04 20250513 1.02 Y 053290 500 82 억 456085 N N 14435 N 00 N
11 20250515 150520 57 100.00 KOSDAQ 오락·문화 N N N N N 2720 40 2 1.49 1924636600 686156 684.68 2680 2915 2665 3480 1880 2680 2804.95 2.76 0 -80007 2756 2717 2681 2642 2606 2700 2625 83 800 500 1600 5 1 16526307 450 -8.92 0.56 12 4.15 -305.00 4858.00 5610 20250313 -51.52 2630 20250513 3.42 5610 -51.52 20250313 2630 3.42 20250513 5610 -51.52 20250313 2630 3.42 20250513 1.02 Y 053290 500 82 억 456085 N N 2560 N 00 N
12 20250515 140522 57 100.00 KOSDAQ 오락·문화 N N N N N 2725 45 2 1.68 1863288925 663579 662.16 2680 2915 2665 3480 1880 2680 2807.94 2.76 0 -76802 2756 2717 2681 2642 2606 2700 2625 83 800 500 1600 5 1 16526307 450 -8.93 0.56 12 4.02 -305.00 4858.00 5610 20250313 -51.43 2630 20250513 3.61 5610 -51.43 20250313 2630 3.61 20250513 5610 -51.43 20250313 2630 3.61 20250513 1.02 Y 053290 500 82 억 456085 N N 2560 N 00 N