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
054780/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
20250516,160447,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4050,-205,5,-4.82,411421155,100268,402.07,4255,4255,4030,5530,2980,4255,4103.21,7.78,0,-5237,4345,4300,4275,4230,4205,4290,4220,98,1275,500,2970,5,1,19547793,792,-7.21,1.88,12,0.51,-562.00,2158.00,7750,20240510,-47.74,3600,20250409,12.50,5500,-26.36,20250221,3600,12.50,20250409,6890,-41.22,20240516,3600,12.50,20250409,2.33,Y,054780,500,97 억,,1519972,N,N,3405,N,00,N
20250516,150452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4060,-195,5,-4.58,383932900,93495,374.91,4255,4255,4030,5530,2980,4255,4106.45,7.78,0,-3895,4345,4300,4275,4230,4205,4290,4220,98,1275,500,2970,5,1,19547793,794,-7.22,1.88,12,0.48,-562.00,2158.00,7750,20240510,-47.61,3600,20250409,12.78,5500,-26.18,20250221,3600,12.78,20250409,6890,-41.07,20240516,3600,12.78,20250409,2.33,Y,054780,500,97 억,,1519972,N,N,1147,N,00,N
20250516,140450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4080,-175,5,-4.11,338658270,82321,330.10,4255,4255,4055,5530,2980,4255,4113.87,7.78,0,-2974,4345,4300,4275,4230,4205,4290,4220,98,1275,500,2970,5,1,19547793,798,-7.26,1.89,12,0.42,-562.00,2158.00,7750,20240510,-47.35,3600,20250409,13.33,5500,-25.82,20250221,3600,13.33,20250409,6890,-40.78,20240516,3600,13.33,20250409,2.33,Y,054780,500,97 억,,1519972,N,N,1147,N,00,N
20250516,130449,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4085,-170,5,-4.00,298735910,72538,290.87,4255,4255,4055,5530,2980,4255,4118.34,7.78,0,-1806,4345,4300,4275,4230,4205,4290,4220,98,1275,500,2970,5,1,19547793,799,-7.27,1.89,12,0.37,-562.00,2158.00,7750,20240510,-47.29,3600,20250409,13.47,5500,-25.73,20250221,3600,13.47,20250409,6890,-40.71,20240516,3600,13.47,20250409,2.33,Y,054780,500,97 억,,1519972,N,N,1147,N,00,N
20250516,120449,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4080,-175,5,-4.11,266624965,64666,259.31,4255,4255,4060,5530,2980,4255,4123.11,7.78,0,3631,4345,4300,4275,4230,4205,4290,4220,98,1275,500,2970,5,1,19547793,798,-7.26,1.89,12,0.33,-562.00,2158.00,7750,20240510,-47.35,3600,20250409,13.33,5500,-25.82,20250221,3600,13.33,20250409,6890,-40.78,20240516,3600,13.33,20250409,2.33,Y,054780,500,97 억,,1519972,N,N,1147,N,00,N
20250516,110434,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4100,-155,5,-3.64,241691320,58551,234.79,4255,4255,4070,5530,2980,4255,4127.88,7.78,0,9274,4345,4300,4275,4230,4205,4290,4220,98,1275,500,2970,5,1,19547793,801,-7.30,1.90,12,0.30,-562.00,2158.00,7750,20240510,-47.10,3600,20250409,13.89,5500,-25.45,20250221,3600,13.89,20250409,6890,-40.49,20240516,3600,13.89,20250409,2.33,Y,054780,500,97 억,,1519972,N,N,1147,N,00,N
20250516,100452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4125,-130,5,-3.06,194113770,46934,188.20,4255,4255,4100,5530,2980,4255,4135.89,7.78,0,15465,4345,4300,4275,4230,4205,4290,4220,98,1275,500,2970,5,1,19547793,806,-7.34,1.91,12,0.24,-562.00,2158.00,7750,20240510,-46.77,3600,20250409,14.58,5500,-25.00,20250221,3600,14.58,20250409,6890,-40.13,20240516,3600,14.58,20250409,2.33,Y,054780,500,97 억,,1519972,N,N,1147,N,00,N
20250516,090450,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4235,-20,5,-0.47,2455895,579,2.32,4255,4255,4225,5530,2980,4255,4241.61,7.78,0,-498,4345,4300,4275,4230,4205,4290,4220,98,1275,500,2970,5,1,19547793,828,-7.54,1.96,12,0.00,-562.00,2158.00,7750,20240510,-45.35,3600,20250409,17.64,5500,-23.00,20250221,3600,17.64,20250409,6890,-38.53,20240516,3600,17.64,20250409,2.33,Y,054780,500,97 억,,1519972,N,N,1147,N,00,N
20250515,160523,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4255,-40,5,-0.93,106391235,24938,93.52,4255,4320,4250,5580,3010,4295,4266.23,7.81,0,-5625,4325,4310,4280,4265,4235,4317,4272,98,1285,500,3000,5,1,19547793,832,-7.57,1.97,12,0.13,-562.00,2158.00,7750,20240510,-45.10,3600,20250409,18.19,5500,-22.64,20250221,3600,18.19,20250409,6890,-38.24,20240516,3600,18.19,20250409,2.31,Y,054780,500,97 억,,1525944,N,N,1147,N,00,N
20250515,150527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4255,-40,5,-0.93,88995220,20846,78.18,4255,4320,4250,5580,3010,4295,4269.17,7.81,0,-5182,4325,4310,4280,4265,4235,4317,4272,98,1285,500,3000,5,1,19547793,832,-7.57,1.97,12,0.11,-562.00,2158.00,7750,20240510,-45.10,3600,20250409,18.19,5500,-22.64,20250221,3600,18.19,20250409,6890,-38.24,20240516,3600,18.19,20250409,2.31,Y,054780,500,97 억,,1525944,N,N,337,N,00,N
20250515,140528,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4285,-10,5,-0.23,70281770,16453,61.70,4255,4320,4250,5580,3010,4295,4271.67,7.81,0,-1889,4325,4310,4280,4265,4235,4317,4272,98,1285,500,3000,5,1,19547793,838,-7.62,1.99,12,0.08,-562.00,2158.00,7750,20240510,-44.71,3600,20250409,19.03,5500,-22.09,20250221,3600,19.03,20250409,6890,-37.81,20240516,3600,19.03,20250409,2.31,Y,054780,500,97 억,,1525944,N,N,337,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 160447 57 100.00 KOSDAQ 오락·문화 N N N N N 4050 -205 5 -4.82 411421155 100268 402.07 4255 4255 4030 5530 2980 4255 4103.21 7.78 0 -5237 4345 4300 4275 4230 4205 4290 4220 98 1275 500 2970 5 1 19547793 792 -7.21 1.88 12 0.51 -562.00 2158.00 7750 20240510 -47.74 3600 20250409 12.50 5500 -26.36 20250221 3600 12.50 20250409 6890 -41.22 20240516 3600 12.50 20250409 2.33 Y 054780 500 97 억 1519972 N N 3405 N 00 N
3 20250516 150452 57 100.00 KOSDAQ 오락·문화 N N N N N 4060 -195 5 -4.58 383932900 93495 374.91 4255 4255 4030 5530 2980 4255 4106.45 7.78 0 -3895 4345 4300 4275 4230 4205 4290 4220 98 1275 500 2970 5 1 19547793 794 -7.22 1.88 12 0.48 -562.00 2158.00 7750 20240510 -47.61 3600 20250409 12.78 5500 -26.18 20250221 3600 12.78 20250409 6890 -41.07 20240516 3600 12.78 20250409 2.33 Y 054780 500 97 억 1519972 N N 1147 N 00 N
4 20250516 140450 57 100.00 KOSDAQ 오락·문화 N N N N N 4080 -175 5 -4.11 338658270 82321 330.10 4255 4255 4055 5530 2980 4255 4113.87 7.78 0 -2974 4345 4300 4275 4230 4205 4290 4220 98 1275 500 2970 5 1 19547793 798 -7.26 1.89 12 0.42 -562.00 2158.00 7750 20240510 -47.35 3600 20250409 13.33 5500 -25.82 20250221 3600 13.33 20250409 6890 -40.78 20240516 3600 13.33 20250409 2.33 Y 054780 500 97 억 1519972 N N 1147 N 00 N
5 20250516 130449 57 100.00 KOSDAQ 오락·문화 N N N N N 4085 -170 5 -4.00 298735910 72538 290.87 4255 4255 4055 5530 2980 4255 4118.34 7.78 0 -1806 4345 4300 4275 4230 4205 4290 4220 98 1275 500 2970 5 1 19547793 799 -7.27 1.89 12 0.37 -562.00 2158.00 7750 20240510 -47.29 3600 20250409 13.47 5500 -25.73 20250221 3600 13.47 20250409 6890 -40.71 20240516 3600 13.47 20250409 2.33 Y 054780 500 97 억 1519972 N N 1147 N 00 N
6 20250516 120449 57 100.00 KOSDAQ 오락·문화 N N N N N 4080 -175 5 -4.11 266624965 64666 259.31 4255 4255 4060 5530 2980 4255 4123.11 7.78 0 3631 4345 4300 4275 4230 4205 4290 4220 98 1275 500 2970 5 1 19547793 798 -7.26 1.89 12 0.33 -562.00 2158.00 7750 20240510 -47.35 3600 20250409 13.33 5500 -25.82 20250221 3600 13.33 20250409 6890 -40.78 20240516 3600 13.33 20250409 2.33 Y 054780 500 97 억 1519972 N N 1147 N 00 N
7 20250516 110434 57 100.00 KOSDAQ 오락·문화 N N N N N 4100 -155 5 -3.64 241691320 58551 234.79 4255 4255 4070 5530 2980 4255 4127.88 7.78 0 9274 4345 4300 4275 4230 4205 4290 4220 98 1275 500 2970 5 1 19547793 801 -7.30 1.90 12 0.30 -562.00 2158.00 7750 20240510 -47.10 3600 20250409 13.89 5500 -25.45 20250221 3600 13.89 20250409 6890 -40.49 20240516 3600 13.89 20250409 2.33 Y 054780 500 97 억 1519972 N N 1147 N 00 N
8 20250516 100452 57 100.00 KOSDAQ 오락·문화 N N N N N 4125 -130 5 -3.06 194113770 46934 188.20 4255 4255 4100 5530 2980 4255 4135.89 7.78 0 15465 4345 4300 4275 4230 4205 4290 4220 98 1275 500 2970 5 1 19547793 806 -7.34 1.91 12 0.24 -562.00 2158.00 7750 20240510 -46.77 3600 20250409 14.58 5500 -25.00 20250221 3600 14.58 20250409 6890 -40.13 20240516 3600 14.58 20250409 2.33 Y 054780 500 97 억 1519972 N N 1147 N 00 N
9 20250516 090450 57 100.00 KOSDAQ 오락·문화 N N N N N 4235 -20 5 -0.47 2455895 579 2.32 4255 4255 4225 5530 2980 4255 4241.61 7.78 0 -498 4345 4300 4275 4230 4205 4290 4220 98 1275 500 2970 5 1 19547793 828 -7.54 1.96 12 0.00 -562.00 2158.00 7750 20240510 -45.35 3600 20250409 17.64 5500 -23.00 20250221 3600 17.64 20250409 6890 -38.53 20240516 3600 17.64 20250409 2.33 Y 054780 500 97 억 1519972 N N 1147 N 00 N
10 20250515 160523 57 100.00 KOSDAQ 오락·문화 N N N N N 4255 -40 5 -0.93 106391235 24938 93.52 4255 4320 4250 5580 3010 4295 4266.23 7.81 0 -5625 4325 4310 4280 4265 4235 4317 4272 98 1285 500 3000 5 1 19547793 832 -7.57 1.97 12 0.13 -562.00 2158.00 7750 20240510 -45.10 3600 20250409 18.19 5500 -22.64 20250221 3600 18.19 20250409 6890 -38.24 20240516 3600 18.19 20250409 2.31 Y 054780 500 97 억 1525944 N N 1147 N 00 N
11 20250515 150527 57 100.00 KOSDAQ 오락·문화 N N N N N 4255 -40 5 -0.93 88995220 20846 78.18 4255 4320 4250 5580 3010 4295 4269.17 7.81 0 -5182 4325 4310 4280 4265 4235 4317 4272 98 1285 500 3000 5 1 19547793 832 -7.57 1.97 12 0.11 -562.00 2158.00 7750 20240510 -45.10 3600 20250409 18.19 5500 -22.64 20250221 3600 18.19 20250409 6890 -38.24 20240516 3600 18.19 20250409 2.31 Y 054780 500 97 억 1525944 N N 337 N 00 N
12 20250515 140528 57 100.00 KOSDAQ 오락·문화 N N N N N 4285 -10 5 -0.23 70281770 16453 61.70 4255 4320 4250 5580 3010 4295 4271.67 7.81 0 -1889 4325 4310 4280 4265 4235 4317 4272 98 1285 500 3000 5 1 19547793 838 -7.62 1.99 12 0.08 -562.00 2158.00 7750 20240510 -44.71 3600 20250409 19.03 5500 -22.09 20250221 3600 19.03 20250409 6890 -37.81 20240516 3600 19.03 20250409 2.31 Y 054780 500 97 억 1525944 N N 337 N 00 N