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
134060/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
20250516,160702,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4350,-25,5,-0.57,55997537,12410,123.82,4310,4700,4305,5680,3065,4375,4513.17,0.65,0,-219,4795,4585,4480,4270,4165,4532,4217,24,1305,500,2880,5,1,4769250,207,8.68,0.74,12,0.26,501.00,5915.00,5440,20240605,-20.04,3880,20250312,12.11,4700,-7.45,20250516,3880,12.11,20250312,5440,-20.04,20240605,3880,12.11,20250312,0.00,Y,134060,500,23 억,,30902,N,N,49,N,00,N
20250516,150715,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4490,115,2,2.63,55508347,12298,122.70,4310,4700,4305,5680,3065,4375,4514.50,0.65,0,-224,4795,4585,4480,4270,4165,4532,4217,24,1305,500,2880,5,1,4769250,214,8.96,0.76,12,0.26,501.00,5915.00,5440,20240605,-17.46,3880,20250312,15.72,4700,-4.47,20250516,3880,15.72,20250312,5440,-17.46,20240605,3880,15.72,20250312,0.00,Y,134060,500,23 억,,30902,N,N,49,N,00,N
20250516,140709,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4360,-15,5,-0.34,54041512,11965,119.38,4310,4700,4305,5680,3065,4375,4517.57,0.65,0,-177,4795,4585,4480,4270,4165,4532,4217,24,1305,500,2880,5,1,4769250,208,8.70,0.74,12,0.25,501.00,5915.00,5440,20240605,-19.85,3880,20250312,12.37,4700,-7.23,20250516,3880,12.37,20250312,5440,-19.85,20240605,3880,12.37,20250312,0.00,Y,134060,500,23 억,,30902,N,N,49,N,00,N
20250516,130707,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4350,-25,5,-0.57,53857897,11923,118.96,4310,4700,4305,5680,3065,4375,4518.09,0.65,0,-189,4795,4585,4480,4270,4165,4532,4217,24,1305,500,2880,5,1,4769250,207,8.68,0.74,12,0.25,501.00,5915.00,5440,20240605,-20.04,3880,20250312,12.11,4700,-7.45,20250516,3880,12.11,20250312,5440,-20.04,20240605,3880,12.11,20250312,0.00,Y,134060,500,23 억,,30902,N,N,49,N,00,N
20250516,120710,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4455,80,2,1.83,49563267,10950,109.25,4310,4700,4305,5680,3065,4375,4527.43,0.65,0,-240,4795,4585,4480,4270,4165,4532,4217,24,1305,500,2880,5,1,4769250,212,8.89,0.75,12,0.23,501.00,5915.00,5440,20240605,-18.11,3880,20250312,14.82,4700,-5.21,20250516,3880,14.82,20250312,5440,-18.11,20240605,3880,14.82,20250312,0.00,Y,134060,500,23 억,,30902,N,N,49,N,00,N
20250516,110644,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4555,180,2,4.11,45353637,10011,99.88,4310,4700,4305,5680,3065,4375,4531.62,0.65,0,-319,4795,4585,4480,4270,4165,4532,4217,24,1305,500,2880,5,1,4769250,217,9.09,0.77,12,0.21,501.00,5915.00,5440,20240605,-16.27,3880,20250312,17.40,4700,-3.09,20250516,3880,17.40,20250312,5440,-16.27,20240605,3880,17.40,20250312,0.00,Y,134060,500,23 억,,30902,N,N,49,N,00,N
20250516,100709,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4610,235,2,5.37,43533157,9611,95.89,4310,4700,4305,5680,3065,4375,4530.79,0.65,0,-328,4795,4585,4480,4270,4165,4532,4217,24,1305,500,2880,5,1,4769250,220,9.20,0.78,12,0.20,501.00,5915.00,5440,20240605,-15.26,3880,20250312,18.81,4700,-1.91,20250516,3880,18.81,20250312,5440,-15.26,20240605,3880,18.81,20250312,0.00,Y,134060,500,23 억,,30902,N,N,49,N,00,N
20250516,090714,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4630,255,2,5.83,12977340,2986,29.79,4310,4630,4305,5680,3065,4375,4345.28,0.65,0,-133,4795,4585,4480,4270,4165,4532,4217,24,1305,500,2880,5,1,4769250,221,9.24,0.78,12,0.06,501.00,5915.00,5440,20240605,-14.89,3880,20250312,19.33,4690,-1.28,20250515,3880,19.33,20250312,5440,-14.89,20240605,3880,19.33,20250312,0.00,Y,134060,500,23 억,,30902,Y,N,49,N,00,N
20250515,160801,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4375,0,3,0.00,45108210,10017,168.75,4375,4690,4375,5680,3065,4375,4503.17,0.66,0,-374,4608,4491,4433,4316,4258,4462,4287,24,1305,500,2880,5,1,4769250,209,8.73,0.74,12,0.21,501.00,5915.00,5440,20240605,-19.58,3880,20250312,12.76,4690,-6.72,20250515,3880,12.76,20250312,5440,-19.58,20240605,3880,12.76,20250312,0.00,Y,134060,500,23 억,,31250,N,N,49,N,00,N
20250515,150810,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4435,60,2,1.37,43243055,9593,161.61,4375,4690,4375,5680,3065,4375,4507.77,0.66,0,-474,4608,4491,4433,4316,4258,4462,4287,24,1305,500,2880,5,1,4769250,212,8.85,0.75,12,0.20,501.00,5915.00,5440,20240605,-18.47,3880,20250312,14.30,4690,-5.44,20250515,3880,14.30,20250312,5440,-18.47,20240605,3880,14.30,20250312,0.00,Y,134060,500,23 억,,31250,N,N,0,N,00,N
20250515,140811,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4480,105,2,2.40,38564125,8538,143.83,4375,4690,4375,5680,3065,4375,4516.76,0.66,0,-478,4608,4491,4433,4316,4258,4462,4287,24,1305,500,2880,5,1,4769250,214,8.94,0.76,12,0.18,501.00,5915.00,5440,20240605,-17.65,3880,20250312,15.46,4690,-4.48,20250515,3880,15.46,20250312,5440,-17.65,20240605,3880,15.46,20250312,0.00,Y,134060,500,23 억,,31250,N,N,0,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 160702 57 100.00 KOSDAQ 오락·문화 N N N N N 4350 -25 5 -0.57 55997537 12410 123.82 4310 4700 4305 5680 3065 4375 4513.17 0.65 0 -219 4795 4585 4480 4270 4165 4532 4217 24 1305 500 2880 5 1 4769250 207 8.68 0.74 12 0.26 501.00 5915.00 5440 20240605 -20.04 3880 20250312 12.11 4700 -7.45 20250516 3880 12.11 20250312 5440 -20.04 20240605 3880 12.11 20250312 0.00 Y 134060 500 23 억 30902 N N 49 N 00 N
3 20250516 150715 57 100.00 KOSDAQ 오락·문화 N N N N N 4490 115 2 2.63 55508347 12298 122.70 4310 4700 4305 5680 3065 4375 4514.50 0.65 0 -224 4795 4585 4480 4270 4165 4532 4217 24 1305 500 2880 5 1 4769250 214 8.96 0.76 12 0.26 501.00 5915.00 5440 20240605 -17.46 3880 20250312 15.72 4700 -4.47 20250516 3880 15.72 20250312 5440 -17.46 20240605 3880 15.72 20250312 0.00 Y 134060 500 23 억 30902 N N 49 N 00 N
4 20250516 140709 57 100.00 KOSDAQ 오락·문화 N N N N N 4360 -15 5 -0.34 54041512 11965 119.38 4310 4700 4305 5680 3065 4375 4517.57 0.65 0 -177 4795 4585 4480 4270 4165 4532 4217 24 1305 500 2880 5 1 4769250 208 8.70 0.74 12 0.25 501.00 5915.00 5440 20240605 -19.85 3880 20250312 12.37 4700 -7.23 20250516 3880 12.37 20250312 5440 -19.85 20240605 3880 12.37 20250312 0.00 Y 134060 500 23 억 30902 N N 49 N 00 N
5 20250516 130707 57 100.00 KOSDAQ 오락·문화 N N N N N 4350 -25 5 -0.57 53857897 11923 118.96 4310 4700 4305 5680 3065 4375 4518.09 0.65 0 -189 4795 4585 4480 4270 4165 4532 4217 24 1305 500 2880 5 1 4769250 207 8.68 0.74 12 0.25 501.00 5915.00 5440 20240605 -20.04 3880 20250312 12.11 4700 -7.45 20250516 3880 12.11 20250312 5440 -20.04 20240605 3880 12.11 20250312 0.00 Y 134060 500 23 억 30902 N N 49 N 00 N
6 20250516 120710 57 100.00 KOSDAQ 오락·문화 N N N N N 4455 80 2 1.83 49563267 10950 109.25 4310 4700 4305 5680 3065 4375 4527.43 0.65 0 -240 4795 4585 4480 4270 4165 4532 4217 24 1305 500 2880 5 1 4769250 212 8.89 0.75 12 0.23 501.00 5915.00 5440 20240605 -18.11 3880 20250312 14.82 4700 -5.21 20250516 3880 14.82 20250312 5440 -18.11 20240605 3880 14.82 20250312 0.00 Y 134060 500 23 억 30902 N N 49 N 00 N
7 20250516 110644 57 100.00 KOSDAQ 오락·문화 N N N N N 4555 180 2 4.11 45353637 10011 99.88 4310 4700 4305 5680 3065 4375 4531.62 0.65 0 -319 4795 4585 4480 4270 4165 4532 4217 24 1305 500 2880 5 1 4769250 217 9.09 0.77 12 0.21 501.00 5915.00 5440 20240605 -16.27 3880 20250312 17.40 4700 -3.09 20250516 3880 17.40 20250312 5440 -16.27 20240605 3880 17.40 20250312 0.00 Y 134060 500 23 억 30902 N N 49 N 00 N
8 20250516 100709 57 100.00 KOSDAQ 오락·문화 N N N N N 4610 235 2 5.37 43533157 9611 95.89 4310 4700 4305 5680 3065 4375 4530.79 0.65 0 -328 4795 4585 4480 4270 4165 4532 4217 24 1305 500 2880 5 1 4769250 220 9.20 0.78 12 0.20 501.00 5915.00 5440 20240605 -15.26 3880 20250312 18.81 4700 -1.91 20250516 3880 18.81 20250312 5440 -15.26 20240605 3880 18.81 20250312 0.00 Y 134060 500 23 억 30902 N N 49 N 00 N
9 20250516 090714 57 100.00 KOSDAQ 오락·문화 N N N N N 4630 255 2 5.83 12977340 2986 29.79 4310 4630 4305 5680 3065 4375 4345.28 0.65 0 -133 4795 4585 4480 4270 4165 4532 4217 24 1305 500 2880 5 1 4769250 221 9.24 0.78 12 0.06 501.00 5915.00 5440 20240605 -14.89 3880 20250312 19.33 4690 -1.28 20250515 3880 19.33 20250312 5440 -14.89 20240605 3880 19.33 20250312 0.00 Y 134060 500 23 억 30902 Y N 49 N 00 N
10 20250515 160801 57 100.00 KOSDAQ 오락·문화 N N N N N 4375 0 3 0.00 45108210 10017 168.75 4375 4690 4375 5680 3065 4375 4503.17 0.66 0 -374 4608 4491 4433 4316 4258 4462 4287 24 1305 500 2880 5 1 4769250 209 8.73 0.74 12 0.21 501.00 5915.00 5440 20240605 -19.58 3880 20250312 12.76 4690 -6.72 20250515 3880 12.76 20250312 5440 -19.58 20240605 3880 12.76 20250312 0.00 Y 134060 500 23 억 31250 N N 49 N 00 N
11 20250515 150810 57 100.00 KOSDAQ 오락·문화 N N N N N 4435 60 2 1.37 43243055 9593 161.61 4375 4690 4375 5680 3065 4375 4507.77 0.66 0 -474 4608 4491 4433 4316 4258 4462 4287 24 1305 500 2880 5 1 4769250 212 8.85 0.75 12 0.20 501.00 5915.00 5440 20240605 -18.47 3880 20250312 14.30 4690 -5.44 20250515 3880 14.30 20250312 5440 -18.47 20240605 3880 14.30 20250312 0.00 Y 134060 500 23 억 31250 N N 0 N 00 N
12 20250515 140811 57 100.00 KOSDAQ 오락·문화 N N N N N 4480 105 2 2.40 38564125 8538 143.83 4375 4690 4375 5680 3065 4375 4516.76 0.66 0 -478 4608 4491 4433 4316 4258 4462 4287 24 1305 500 2880 5 1 4769250 214 8.94 0.76 12 0.18 501.00 5915.00 5440 20240605 -17.65 3880 20250312 15.46 4690 -4.48 20250515 3880 15.46 20250312 5440 -17.65 20240605 3880 15.46 20250312 0.00 Y 134060 500 23 억 31250 N N 0 N 00 N