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
060570/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
20250516,160458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1700,-9,5,-0.53,329318933,192363,184.82,1700,1760,1684,2220,1197,1709,1711.97,3.23,0,14664,1741,1724,1692,1675,1643,1733,1684,378,511,500,1050,1,1,75621573,1286,-7.23,0.88,12,0.25,-235.00,1940.00,2965,20240510,-42.66,1380,20250409,23.19,2095,-18.85,20250312,1380,23.19,20250409,2915,-41.68,20240725,1380,23.19,20250409,0.44,Y,060570,500,378 억,,2440419,N,N,9830,N,00,N
20250516,150503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1699,-10,5,-0.59,288624854,168464,161.86,1700,1760,1684,2220,1197,1709,1713.27,3.23,0,14627,1741,1724,1692,1675,1643,1733,1684,378,511,500,1050,1,1,75621573,1285,-7.23,0.88,12,0.22,-235.00,1940.00,2965,20240510,-42.70,1380,20250409,23.12,2095,-18.90,20250312,1380,23.12,20250409,2915,-41.72,20240725,1380,23.12,20250409,0.44,Y,060570,500,378 억,,2440419,N,N,5425,N,00,N
20250516,140501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1702,-7,5,-0.41,266419757,155428,149.34,1700,1760,1684,2220,1197,1709,1714.10,3.23,0,14114,1741,1724,1692,1675,1643,1733,1684,378,511,500,1050,1,1,75621573,1287,-7.24,0.88,12,0.21,-235.00,1940.00,2965,20240510,-42.60,1380,20250409,23.33,2095,-18.76,20250312,1380,23.33,20250409,2915,-41.61,20240725,1380,23.33,20250409,0.44,Y,060570,500,378 억,,2440419,N,N,5425,N,00,N
20250516,130500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1708,-1,5,-0.06,234921896,136824,131.46,1700,1760,1684,2220,1197,1709,1716.96,3.23,0,15681,1741,1724,1692,1675,1643,1733,1684,378,511,500,1050,1,1,75621573,1292,-7.27,0.88,12,0.18,-235.00,1940.00,2965,20240510,-42.39,1380,20250409,23.77,2095,-18.47,20250312,1380,23.77,20250409,2915,-41.41,20240725,1380,23.77,20250409,0.44,Y,060570,500,378 억,,2440419,N,N,5425,N,00,N
20250516,120500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1697,-12,5,-0.70,212324752,123560,118.72,1700,1760,1684,2220,1197,1709,1718.39,3.23,0,14513,1741,1724,1692,1675,1643,1733,1684,378,511,500,1050,1,1,75621573,1283,-7.22,0.87,12,0.16,-235.00,1940.00,2965,20240510,-42.77,1380,20250409,22.97,2095,-19.00,20250312,1380,22.97,20250409,2915,-41.78,20240725,1380,22.97,20250409,0.44,Y,060570,500,378 억,,2440419,N,N,5425,N,00,N
20250516,110445,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1699,-10,5,-0.59,184980127,107415,103.20,1700,1760,1693,2220,1197,1709,1722.11,3.23,0,19754,1741,1724,1692,1675,1643,1733,1684,378,511,500,1050,1,1,75621573,1285,-7.23,0.88,12,0.14,-235.00,1940.00,2965,20240510,-42.70,1380,20250409,23.12,2095,-18.90,20250312,1380,23.12,20250409,2915,-41.72,20240725,1380,23.12,20250409,0.44,Y,060570,500,378 억,,2440419,N,N,5425,N,00,N
20250516,100504,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1717,8,2,0.47,149239047,86413,83.03,1700,1760,1700,2220,1197,1709,1727.04,3.23,0,22657,1741,1724,1692,1675,1643,1733,1684,378,511,500,1050,1,1,75621573,1298,-7.31,0.89,12,0.11,-235.00,1940.00,2965,20240510,-42.09,1380,20250409,24.42,2095,-18.04,20250312,1380,24.42,20250409,2915,-41.10,20240725,1380,24.42,20250409,0.44,Y,060570,500,378 억,,2440419,N,N,5425,N,00,N
20250516,090502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1701,-8,5,-0.47,4139585,2434,2.34,1700,1701,1700,2220,1197,1709,1700.73,3.23,0,1221,1741,1724,1692,1675,1643,1733,1684,378,511,500,1050,1,1,75621573,1286,-7.24,0.88,12,0.00,-235.00,1940.00,2965,20240510,-42.63,1380,20250409,23.26,2095,-18.81,20250312,1380,23.26,20250409,2915,-41.65,20240725,1380,23.26,20250409,0.44,Y,060570,500,378 억,,2440419,N,N,5425,N,00,N
20250515,160536,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1709,29,2,1.73,172266384,102331,79.40,1663,1709,1660,2180,1176,1680,1683.42,3.21,0,13165,1719,1699,1675,1655,1631,1687,1643,378,500,500,1040,1,1,75621573,1292,-7.27,0.88,12,0.14,-235.00,1940.00,2965,20240510,-42.36,1380,20250409,23.84,2095,-18.42,20250312,1380,23.84,20250409,2915,-41.37,20240725,1380,23.84,20250409,0.46,Y,060570,500,378 억,,2427193,N,N,5425,N,00,N
20250515,150540,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1700,20,2,1.19,164849679,97985,76.03,1663,1709,1660,2180,1176,1680,1682.40,3.21,0,10887,1719,1699,1675,1655,1631,1687,1643,378,500,500,1040,1,1,75621573,1286,-7.23,0.88,12,0.13,-235.00,1940.00,2965,20240510,-42.66,1380,20250409,23.19,2095,-18.85,20250312,1380,23.19,20250409,2915,-41.68,20240725,1380,23.19,20250409,0.46,Y,060570,500,378 억,,2427193,N,N,7624,N,00,N
20250515,140542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1684,4,2,0.24,120906093,72086,55.93,1663,1694,1660,2180,1176,1680,1677.25,3.21,0,-1809,1719,1699,1675,1655,1631,1687,1643,378,500,500,1040,1,1,75621573,1273,-7.17,0.87,12,0.10,-235.00,1940.00,2965,20240510,-43.20,1380,20250409,22.03,2095,-19.62,20250312,1380,22.03,20250409,2915,-42.23,20240725,1380,22.03,20250409,0.46,Y,060570,500,378 억,,2427193,N,N,7624,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 160458 57 100.00 KOSDAQ 오락·문화 N N N N N 1700 -9 5 -0.53 329318933 192363 184.82 1700 1760 1684 2220 1197 1709 1711.97 3.23 0 14664 1741 1724 1692 1675 1643 1733 1684 378 511 500 1050 1 1 75621573 1286 -7.23 0.88 12 0.25 -235.00 1940.00 2965 20240510 -42.66 1380 20250409 23.19 2095 -18.85 20250312 1380 23.19 20250409 2915 -41.68 20240725 1380 23.19 20250409 0.44 Y 060570 500 378 억 2440419 N N 9830 N 00 N
3 20250516 150503 57 100.00 KOSDAQ 오락·문화 N N N N N 1699 -10 5 -0.59 288624854 168464 161.86 1700 1760 1684 2220 1197 1709 1713.27 3.23 0 14627 1741 1724 1692 1675 1643 1733 1684 378 511 500 1050 1 1 75621573 1285 -7.23 0.88 12 0.22 -235.00 1940.00 2965 20240510 -42.70 1380 20250409 23.12 2095 -18.90 20250312 1380 23.12 20250409 2915 -41.72 20240725 1380 23.12 20250409 0.44 Y 060570 500 378 억 2440419 N N 5425 N 00 N
4 20250516 140501 57 100.00 KOSDAQ 오락·문화 N N N N N 1702 -7 5 -0.41 266419757 155428 149.34 1700 1760 1684 2220 1197 1709 1714.10 3.23 0 14114 1741 1724 1692 1675 1643 1733 1684 378 511 500 1050 1 1 75621573 1287 -7.24 0.88 12 0.21 -235.00 1940.00 2965 20240510 -42.60 1380 20250409 23.33 2095 -18.76 20250312 1380 23.33 20250409 2915 -41.61 20240725 1380 23.33 20250409 0.44 Y 060570 500 378 억 2440419 N N 5425 N 00 N
5 20250516 130500 57 100.00 KOSDAQ 오락·문화 N N N N N 1708 -1 5 -0.06 234921896 136824 131.46 1700 1760 1684 2220 1197 1709 1716.96 3.23 0 15681 1741 1724 1692 1675 1643 1733 1684 378 511 500 1050 1 1 75621573 1292 -7.27 0.88 12 0.18 -235.00 1940.00 2965 20240510 -42.39 1380 20250409 23.77 2095 -18.47 20250312 1380 23.77 20250409 2915 -41.41 20240725 1380 23.77 20250409 0.44 Y 060570 500 378 억 2440419 N N 5425 N 00 N
6 20250516 120500 57 100.00 KOSDAQ 오락·문화 N N N N N 1697 -12 5 -0.70 212324752 123560 118.72 1700 1760 1684 2220 1197 1709 1718.39 3.23 0 14513 1741 1724 1692 1675 1643 1733 1684 378 511 500 1050 1 1 75621573 1283 -7.22 0.87 12 0.16 -235.00 1940.00 2965 20240510 -42.77 1380 20250409 22.97 2095 -19.00 20250312 1380 22.97 20250409 2915 -41.78 20240725 1380 22.97 20250409 0.44 Y 060570 500 378 억 2440419 N N 5425 N 00 N
7 20250516 110445 57 100.00 KOSDAQ 오락·문화 N N N N N 1699 -10 5 -0.59 184980127 107415 103.20 1700 1760 1693 2220 1197 1709 1722.11 3.23 0 19754 1741 1724 1692 1675 1643 1733 1684 378 511 500 1050 1 1 75621573 1285 -7.23 0.88 12 0.14 -235.00 1940.00 2965 20240510 -42.70 1380 20250409 23.12 2095 -18.90 20250312 1380 23.12 20250409 2915 -41.72 20240725 1380 23.12 20250409 0.44 Y 060570 500 378 억 2440419 N N 5425 N 00 N
8 20250516 100504 57 100.00 KOSDAQ 오락·문화 N N N N N 1717 8 2 0.47 149239047 86413 83.03 1700 1760 1700 2220 1197 1709 1727.04 3.23 0 22657 1741 1724 1692 1675 1643 1733 1684 378 511 500 1050 1 1 75621573 1298 -7.31 0.89 12 0.11 -235.00 1940.00 2965 20240510 -42.09 1380 20250409 24.42 2095 -18.04 20250312 1380 24.42 20250409 2915 -41.10 20240725 1380 24.42 20250409 0.44 Y 060570 500 378 억 2440419 N N 5425 N 00 N
9 20250516 090502 57 100.00 KOSDAQ 오락·문화 N N N N N 1701 -8 5 -0.47 4139585 2434 2.34 1700 1701 1700 2220 1197 1709 1700.73 3.23 0 1221 1741 1724 1692 1675 1643 1733 1684 378 511 500 1050 1 1 75621573 1286 -7.24 0.88 12 0.00 -235.00 1940.00 2965 20240510 -42.63 1380 20250409 23.26 2095 -18.81 20250312 1380 23.26 20250409 2915 -41.65 20240725 1380 23.26 20250409 0.44 Y 060570 500 378 억 2440419 N N 5425 N 00 N
10 20250515 160536 57 100.00 KOSDAQ 오락·문화 N N N N N 1709 29 2 1.73 172266384 102331 79.40 1663 1709 1660 2180 1176 1680 1683.42 3.21 0 13165 1719 1699 1675 1655 1631 1687 1643 378 500 500 1040 1 1 75621573 1292 -7.27 0.88 12 0.14 -235.00 1940.00 2965 20240510 -42.36 1380 20250409 23.84 2095 -18.42 20250312 1380 23.84 20250409 2915 -41.37 20240725 1380 23.84 20250409 0.46 Y 060570 500 378 억 2427193 N N 5425 N 00 N
11 20250515 150540 57 100.00 KOSDAQ 오락·문화 N N N N N 1700 20 2 1.19 164849679 97985 76.03 1663 1709 1660 2180 1176 1680 1682.40 3.21 0 10887 1719 1699 1675 1655 1631 1687 1643 378 500 500 1040 1 1 75621573 1286 -7.23 0.88 12 0.13 -235.00 1940.00 2965 20240510 -42.66 1380 20250409 23.19 2095 -18.85 20250312 1380 23.19 20250409 2915 -41.68 20240725 1380 23.19 20250409 0.46 Y 060570 500 378 억 2427193 N N 7624 N 00 N
12 20250515 140542 57 100.00 KOSDAQ 오락·문화 N N N N N 1684 4 2 0.24 120906093 72086 55.93 1663 1694 1660 2180 1176 1680 1677.25 3.21 0 -1809 1719 1699 1675 1655 1631 1687 1643 378 500 500 1040 1 1 75621573 1273 -7.17 0.87 12 0.10 -235.00 1940.00 2965 20240510 -43.20 1380 20250409 22.03 2095 -19.62 20250312 1380 22.03 20250409 2915 -42.23 20240725 1380 22.03 20250409 0.46 Y 060570 500 378 억 2427193 N N 7624 N 00 N