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
122450/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
20250516,160650,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3950,120,2,3.13,3899216146,957570,814.87,3895,4275,3870,4975,2685,3830,4072.80,2.52,75403,74711,3906,3867,3801,3762,3696,3887,3782,228,1145,500,2750,5,1,45335964,1791,2.17,0.40,12,2.11,1822.00,9821.00,5060,20240507,-21.94,2780,20250203,42.09,4275,-7.60,20250516,2780,42.09,20250203,4700,-15.96,20240521,2780,42.09,20250203,1.00,Y,122450,500,227 억,,559403,N,N,456,N,00,N
20250516,150701,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3975,145,2,3.79,3776784361,926620,788.53,3895,4275,3870,4975,2685,3830,4075.87,2.53,77554,77333,3906,3867,3801,3762,3696,3887,3782,228,1145,500,2750,5,1,45335964,1802,2.18,0.40,12,2.04,1822.00,9821.00,5060,20240507,-21.44,2780,20250203,42.99,4275,-7.02,20250516,2780,42.99,20250203,4700,-15.43,20240521,2780,42.99,20250203,1.00,Y,122450,500,227 억,,561554,N,N,795,N,00,N
20250516,140656,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3945,115,2,3.00,3683075995,902971,768.41,3895,4275,3870,4975,2685,3830,4078.84,2.56,84202,85429,3906,3867,3801,3762,3696,3887,3782,228,1145,500,2750,5,1,45335964,1789,2.17,0.40,12,1.99,1822.00,9821.00,5060,20240507,-22.04,2780,20250203,41.91,4275,-7.72,20250516,2780,41.91,20250203,4700,-16.06,20240521,2780,41.91,20250203,1.00,Y,122450,500,227 억,,568202,N,N,795,N,00,N
20250516,130654,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3995,165,2,4.31,3503556395,857601,729.80,3895,4275,3870,4975,2685,3830,4085.30,2.57,85868,84974,3906,3867,3801,3762,3696,3887,3782,228,1145,500,2750,5,1,45335964,1811,2.19,0.41,12,1.89,1822.00,9821.00,5060,20240507,-21.05,2780,20250203,43.71,4275,-6.55,20250516,2780,43.71,20250203,4700,-15.00,20240521,2780,43.71,20250203,1.00,Y,122450,500,227 억,,569868,N,N,795,N,00,N
20250516,120657,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3950,120,2,3.13,3414805767,835374,710.88,3895,4275,3870,4975,2685,3830,4087.76,2.58,90238,89259,3906,3867,3801,3762,3696,3887,3782,228,1145,500,2750,5,1,45335964,1791,2.17,0.40,12,1.84,1822.00,9821.00,5060,20240507,-21.94,2780,20250203,42.09,4275,-7.60,20250516,2780,42.09,20250203,4700,-15.96,20240521,2780,42.09,20250203,1.00,Y,122450,500,227 억,,574238,N,N,795,N,00,N
20250516,110632,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4045,215,2,5.61,3101285857,756813,644.03,3895,4275,3870,4975,2685,3830,4097.82,2.58,88995,88007,3906,3867,3801,3762,3696,3887,3782,228,1145,500,2750,5,1,45335964,1834,2.22,0.41,12,1.67,1822.00,9821.00,5060,20240507,-20.06,2780,20250203,45.50,4275,-5.38,20250516,2780,45.50,20250203,4700,-13.94,20240521,2780,45.50,20250203,1.00,Y,122450,500,227 억,,572995,N,N,795,N,00,N
20250516,100657,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4055,225,2,5.87,2689179165,655126,557.50,3895,4275,3870,4975,2685,3830,4104.83,2.51,73310,72312,3906,3867,3801,3762,3696,3887,3782,228,1145,500,2750,5,1,45335964,1838,2.23,0.41,12,1.45,1822.00,9821.00,5060,20240507,-19.86,2780,20250203,45.86,4275,-5.15,20250516,2780,45.86,20250203,4700,-13.72,20240521,2780,45.86,20250203,1.00,Y,122450,500,227 억,,557310,N,N,795,N,00,N
20250516,090701,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3975,145,2,3.79,390951094,97879,83.29,3895,4085,3870,4975,2685,3830,3994.23,2.29,23781,21470,3906,3867,3801,3762,3696,3887,3782,228,1145,500,2750,5,1,45335964,1802,2.18,0.40,12,0.22,1822.00,9821.00,5060,20240507,-21.44,2780,20250203,42.99,4245,-6.36,20250225,2780,42.99,20250203,4700,-15.43,20240521,2780,42.99,20250203,1.00,Y,122450,500,227 억,,507781,N,N,795,N,00,N
20250515,160747,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3830,80,2,2.13,439423865,115476,179.42,3770,3840,3735,4875,2625,3750,3805.33,2.18,22313,23218,3823,3786,3738,3701,3653,3805,3720,228,1125,500,2700,5,1,45335964,1736,2.10,0.39,12,0.25,1822.00,9821.00,5060,20240507,-24.31,2780,20250203,37.77,4245,-9.78,20250225,2780,37.77,20250203,4700,-18.51,20240521,2780,37.77,20250203,0.99,Y,122450,500,227 억,,484000,N,N,795,N,00,N
20250515,150755,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3835,85,2,2.27,415848655,109320,169.86,3770,3840,3735,4875,2625,3750,3803.96,2.18,22389,23249,3823,3786,3738,3701,3653,3805,3720,228,1125,500,2700,5,1,45335964,1739,2.10,0.39,12,0.24,1822.00,9821.00,5060,20240507,-24.21,2780,20250203,37.95,4245,-9.66,20250225,2780,37.95,20250203,4700,-18.40,20240521,2780,37.95,20250203,0.99,Y,122450,500,227 억,,484076,N,N,646,N,00,N
20250515,140756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3830,80,2,2.13,372956625,98128,152.47,3770,3840,3735,4875,2625,3750,3800.72,2.19,23897,24633,3823,3786,3738,3701,3653,3805,3720,228,1125,500,2700,5,1,45335964,1736,2.10,0.39,12,0.22,1822.00,9821.00,5060,20240507,-24.31,2780,20250203,37.77,4245,-9.78,20250225,2780,37.77,20250203,4700,-18.51,20240521,2780,37.77,20250203,0.99,Y,122450,500,227 억,,485584,N,N,646,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 160650 57 100.00 KOSDAQ 오락·문화 N N N N N 3950 120 2 3.13 3899216146 957570 814.87 3895 4275 3870 4975 2685 3830 4072.80 2.52 75403 74711 3906 3867 3801 3762 3696 3887 3782 228 1145 500 2750 5 1 45335964 1791 2.17 0.40 12 2.11 1822.00 9821.00 5060 20240507 -21.94 2780 20250203 42.09 4275 -7.60 20250516 2780 42.09 20250203 4700 -15.96 20240521 2780 42.09 20250203 1.00 Y 122450 500 227 억 559403 N N 456 N 00 N
3 20250516 150701 57 100.00 KOSDAQ 오락·문화 N N N N N 3975 145 2 3.79 3776784361 926620 788.53 3895 4275 3870 4975 2685 3830 4075.87 2.53 77554 77333 3906 3867 3801 3762 3696 3887 3782 228 1145 500 2750 5 1 45335964 1802 2.18 0.40 12 2.04 1822.00 9821.00 5060 20240507 -21.44 2780 20250203 42.99 4275 -7.02 20250516 2780 42.99 20250203 4700 -15.43 20240521 2780 42.99 20250203 1.00 Y 122450 500 227 억 561554 N N 795 N 00 N
4 20250516 140656 57 100.00 KOSDAQ 오락·문화 N N N N N 3945 115 2 3.00 3683075995 902971 768.41 3895 4275 3870 4975 2685 3830 4078.84 2.56 84202 85429 3906 3867 3801 3762 3696 3887 3782 228 1145 500 2750 5 1 45335964 1789 2.17 0.40 12 1.99 1822.00 9821.00 5060 20240507 -22.04 2780 20250203 41.91 4275 -7.72 20250516 2780 41.91 20250203 4700 -16.06 20240521 2780 41.91 20250203 1.00 Y 122450 500 227 억 568202 N N 795 N 00 N
5 20250516 130654 57 100.00 KOSDAQ 오락·문화 N N N N N 3995 165 2 4.31 3503556395 857601 729.80 3895 4275 3870 4975 2685 3830 4085.30 2.57 85868 84974 3906 3867 3801 3762 3696 3887 3782 228 1145 500 2750 5 1 45335964 1811 2.19 0.41 12 1.89 1822.00 9821.00 5060 20240507 -21.05 2780 20250203 43.71 4275 -6.55 20250516 2780 43.71 20250203 4700 -15.00 20240521 2780 43.71 20250203 1.00 Y 122450 500 227 억 569868 N N 795 N 00 N
6 20250516 120657 57 100.00 KOSDAQ 오락·문화 N N N N N 3950 120 2 3.13 3414805767 835374 710.88 3895 4275 3870 4975 2685 3830 4087.76 2.58 90238 89259 3906 3867 3801 3762 3696 3887 3782 228 1145 500 2750 5 1 45335964 1791 2.17 0.40 12 1.84 1822.00 9821.00 5060 20240507 -21.94 2780 20250203 42.09 4275 -7.60 20250516 2780 42.09 20250203 4700 -15.96 20240521 2780 42.09 20250203 1.00 Y 122450 500 227 억 574238 N N 795 N 00 N
7 20250516 110632 57 100.00 KOSDAQ 오락·문화 N N N N N 4045 215 2 5.61 3101285857 756813 644.03 3895 4275 3870 4975 2685 3830 4097.82 2.58 88995 88007 3906 3867 3801 3762 3696 3887 3782 228 1145 500 2750 5 1 45335964 1834 2.22 0.41 12 1.67 1822.00 9821.00 5060 20240507 -20.06 2780 20250203 45.50 4275 -5.38 20250516 2780 45.50 20250203 4700 -13.94 20240521 2780 45.50 20250203 1.00 Y 122450 500 227 억 572995 N N 795 N 00 N
8 20250516 100657 57 100.00 KOSDAQ 오락·문화 N N N N N 4055 225 2 5.87 2689179165 655126 557.50 3895 4275 3870 4975 2685 3830 4104.83 2.51 73310 72312 3906 3867 3801 3762 3696 3887 3782 228 1145 500 2750 5 1 45335964 1838 2.23 0.41 12 1.45 1822.00 9821.00 5060 20240507 -19.86 2780 20250203 45.86 4275 -5.15 20250516 2780 45.86 20250203 4700 -13.72 20240521 2780 45.86 20250203 1.00 Y 122450 500 227 억 557310 N N 795 N 00 N
9 20250516 090701 57 100.00 KOSDAQ 오락·문화 N N N N N 3975 145 2 3.79 390951094 97879 83.29 3895 4085 3870 4975 2685 3830 3994.23 2.29 23781 21470 3906 3867 3801 3762 3696 3887 3782 228 1145 500 2750 5 1 45335964 1802 2.18 0.40 12 0.22 1822.00 9821.00 5060 20240507 -21.44 2780 20250203 42.99 4245 -6.36 20250225 2780 42.99 20250203 4700 -15.43 20240521 2780 42.99 20250203 1.00 Y 122450 500 227 억 507781 N N 795 N 00 N
10 20250515 160747 57 100.00 KOSDAQ 오락·문화 N N N N N 3830 80 2 2.13 439423865 115476 179.42 3770 3840 3735 4875 2625 3750 3805.33 2.18 22313 23218 3823 3786 3738 3701 3653 3805 3720 228 1125 500 2700 5 1 45335964 1736 2.10 0.39 12 0.25 1822.00 9821.00 5060 20240507 -24.31 2780 20250203 37.77 4245 -9.78 20250225 2780 37.77 20250203 4700 -18.51 20240521 2780 37.77 20250203 0.99 Y 122450 500 227 억 484000 N N 795 N 00 N
11 20250515 150755 57 100.00 KOSDAQ 오락·문화 N N N N N 3835 85 2 2.27 415848655 109320 169.86 3770 3840 3735 4875 2625 3750 3803.96 2.18 22389 23249 3823 3786 3738 3701 3653 3805 3720 228 1125 500 2700 5 1 45335964 1739 2.10 0.39 12 0.24 1822.00 9821.00 5060 20240507 -24.21 2780 20250203 37.95 4245 -9.66 20250225 2780 37.95 20250203 4700 -18.40 20240521 2780 37.95 20250203 0.99 Y 122450 500 227 억 484076 N N 646 N 00 N
12 20250515 140756 57 100.00 KOSDAQ 오락·문화 N N N N N 3830 80 2 2.13 372956625 98128 152.47 3770 3840 3735 4875 2625 3750 3800.72 2.19 23897 24633 3823 3786 3738 3701 3653 3805 3720 228 1125 500 2700 5 1 45335964 1736 2.10 0.39 12 0.22 1822.00 9821.00 5060 20240507 -24.31 2780 20250203 37.77 4245 -9.78 20250225 2780 37.77 20250203 4700 -18.51 20240521 2780 37.77 20250203 0.99 Y 122450 500 227 억 485584 N N 646 N 00 N