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
160550/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
20250516,160720,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2085,101,2,5.09,394688434,192772,729.01,1988,2085,1988,2575,1389,1984,2047.37,7.47,0,-7899,2016,2000,1982,1966,1948,2008,1974,140,591,500,1380,5,1,27906106,582,-2.89,0.67,12,0.69,-722.00,3109.00,3400,20240517,-38.68,1765,20250409,18.13,2470,-15.59,20250120,1765,18.13,20250409,3400,-38.68,20240517,1765,18.13,20250409,0.91,Y,160550,500,139 억,,2085331,N,N,21695,N,00,N
20250516,150733,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2060,76,2,3.83,314827739,154295,583.50,1988,2065,1988,2575,1389,1984,2040.43,7.47,0,-6071,2016,2000,1982,1966,1948,2008,1974,140,591,500,1380,5,1,27906106,575,-2.85,0.66,12,0.55,-722.00,3109.00,3400,20240517,-39.41,1765,20250409,16.71,2470,-16.60,20250120,1765,16.71,20250409,3400,-39.41,20240517,1765,16.71,20250409,0.91,Y,160550,500,139 억,,2085331,N,N,1107,N,00,N
20250516,140728,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2055,71,2,3.58,209782454,103192,390.24,1988,2065,1988,2575,1389,1984,2032.93,7.47,0,-6406,2016,2000,1982,1966,1948,2008,1974,140,591,500,1380,5,1,27906106,573,-2.85,0.66,12,0.37,-722.00,3109.00,3400,20240517,-39.56,1765,20250409,16.43,2470,-16.80,20250120,1765,16.43,20250409,3400,-39.56,20240517,1765,16.43,20250409,0.91,Y,160550,500,139 억,,2085331,N,N,1107,N,00,N
20250516,130726,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2015,31,2,1.56,123124304,60720,229.63,1988,2065,1988,2575,1389,1984,2027.74,7.47,0,-3403,2016,2000,1982,1966,1948,2008,1974,140,591,500,1380,5,1,27906106,562,-2.79,0.65,12,0.22,-722.00,3109.00,3400,20240517,-40.74,1765,20250409,14.16,2470,-18.42,20250120,1765,14.16,20250409,3400,-40.74,20240517,1765,14.16,20250409,0.91,Y,160550,500,139 억,,2085331,N,N,1107,N,00,N
20250516,120730,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2015,31,2,1.56,108889634,53671,202.97,1988,2065,1988,2575,1389,1984,2028.84,7.47,0,-2528,2016,2000,1982,1966,1948,2008,1974,140,591,500,1380,5,1,27906106,562,-2.79,0.65,12,0.19,-722.00,3109.00,3400,20240517,-40.74,1765,20250409,14.16,2470,-18.42,20250120,1765,14.16,20250409,3400,-40.74,20240517,1765,14.16,20250409,0.91,Y,160550,500,139 억,,2085331,N,N,1107,N,00,N
20250516,110701,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2010,26,2,1.31,95167519,46852,177.18,1988,2065,1988,2575,1389,1984,2031.24,7.47,0,-3766,2016,2000,1982,1966,1948,2008,1974,140,591,500,1380,5,1,27906106,561,-2.78,0.65,12,0.17,-722.00,3109.00,3400,20240517,-40.88,1765,20250409,13.88,2470,-18.62,20250120,1765,13.88,20250409,3400,-40.88,20240517,1765,13.88,20250409,0.91,Y,160550,500,139 억,,2085331,N,N,1107,N,00,N
20250516,100727,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2025,41,2,2.07,72046084,35421,133.95,1988,2065,1988,2575,1389,1984,2033.99,7.47,0,1241,2016,2000,1982,1966,1948,2008,1974,140,591,500,1380,5,1,27906106,565,-2.80,0.65,12,0.13,-722.00,3109.00,3400,20240517,-40.44,1765,20250409,14.73,2470,-18.02,20250120,1765,14.73,20250409,3400,-40.44,20240517,1765,14.73,20250409,0.91,Y,160550,500,139 억,,2085331,N,N,1107,N,00,N
20250516,090733,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2015,31,2,1.56,17375679,8591,32.49,1988,2045,1988,2575,1389,1984,2022.54,7.47,0,2652,2016,2000,1982,1966,1948,2008,1974,140,591,500,1380,5,1,27906106,562,-2.79,0.65,12,0.03,-722.00,3109.00,3400,20240517,-40.74,1765,20250409,14.16,2470,-18.42,20250120,1765,14.16,20250409,3400,-40.74,20240517,1765,14.16,20250409,0.91,Y,160550,500,139 억,,2085331,N,N,1107,N,00,N
20250515,160823,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1984,14,2,0.71,52415414,26377,73.16,1970,1998,1964,2560,1379,1970,1987.16,7.47,0,2029,2005,1987,1971,1953,1937,1979,1945,140,590,500,1370,1,1,27906106,554,-2.75,0.64,12,0.09,-722.00,3109.00,3400,20240517,-41.65,1765,20250409,12.41,2470,-19.68,20250120,1765,12.41,20250409,3400,-41.65,20240517,1765,12.41,20250409,0.91,Y,160550,500,139 억,,2083302,N,N,1107,N,00,N
20250515,150832,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1984,14,2,0.71,49511382,24914,69.10,1970,1998,1964,2560,1379,1970,1987.29,7.47,0,719,2005,1987,1971,1953,1937,1979,1945,140,590,500,1370,1,1,27906106,554,-2.75,0.64,12,0.09,-722.00,3109.00,3400,20240517,-41.65,1765,20250409,12.41,2470,-19.68,20250120,1765,12.41,20250409,3400,-41.65,20240517,1765,12.41,20250409,0.91,Y,160550,500,139 억,,2083302,N,N,1479,N,00,N
20250515,140833,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1982,12,2,0.61,43114611,21684,60.14,1970,1998,1964,2560,1379,1970,1988.31,7.47,0,793,2005,1987,1971,1953,1937,1979,1945,140,590,500,1370,1,1,27906106,553,-2.75,0.64,12,0.08,-722.00,3109.00,3400,20240517,-41.71,1765,20250409,12.29,2470,-19.76,20250120,1765,12.29,20250409,3400,-41.71,20240517,1765,12.29,20250409,0.91,Y,160550,500,139 억,,2083302,N,N,1479,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 160720 57 100.00 KOSDAQ 오락·문화 N N N N N 2085 101 2 5.09 394688434 192772 729.01 1988 2085 1988 2575 1389 1984 2047.37 7.47 0 -7899 2016 2000 1982 1966 1948 2008 1974 140 591 500 1380 5 1 27906106 582 -2.89 0.67 12 0.69 -722.00 3109.00 3400 20240517 -38.68 1765 20250409 18.13 2470 -15.59 20250120 1765 18.13 20250409 3400 -38.68 20240517 1765 18.13 20250409 0.91 Y 160550 500 139 억 2085331 N N 21695 N 00 N
3 20250516 150733 57 100.00 KOSDAQ 오락·문화 N N N N N 2060 76 2 3.83 314827739 154295 583.50 1988 2065 1988 2575 1389 1984 2040.43 7.47 0 -6071 2016 2000 1982 1966 1948 2008 1974 140 591 500 1380 5 1 27906106 575 -2.85 0.66 12 0.55 -722.00 3109.00 3400 20240517 -39.41 1765 20250409 16.71 2470 -16.60 20250120 1765 16.71 20250409 3400 -39.41 20240517 1765 16.71 20250409 0.91 Y 160550 500 139 억 2085331 N N 1107 N 00 N
4 20250516 140728 57 100.00 KOSDAQ 오락·문화 N N N N N 2055 71 2 3.58 209782454 103192 390.24 1988 2065 1988 2575 1389 1984 2032.93 7.47 0 -6406 2016 2000 1982 1966 1948 2008 1974 140 591 500 1380 5 1 27906106 573 -2.85 0.66 12 0.37 -722.00 3109.00 3400 20240517 -39.56 1765 20250409 16.43 2470 -16.80 20250120 1765 16.43 20250409 3400 -39.56 20240517 1765 16.43 20250409 0.91 Y 160550 500 139 억 2085331 N N 1107 N 00 N
5 20250516 130726 57 100.00 KOSDAQ 오락·문화 N N N N N 2015 31 2 1.56 123124304 60720 229.63 1988 2065 1988 2575 1389 1984 2027.74 7.47 0 -3403 2016 2000 1982 1966 1948 2008 1974 140 591 500 1380 5 1 27906106 562 -2.79 0.65 12 0.22 -722.00 3109.00 3400 20240517 -40.74 1765 20250409 14.16 2470 -18.42 20250120 1765 14.16 20250409 3400 -40.74 20240517 1765 14.16 20250409 0.91 Y 160550 500 139 억 2085331 N N 1107 N 00 N
6 20250516 120730 57 100.00 KOSDAQ 오락·문화 N N N N N 2015 31 2 1.56 108889634 53671 202.97 1988 2065 1988 2575 1389 1984 2028.84 7.47 0 -2528 2016 2000 1982 1966 1948 2008 1974 140 591 500 1380 5 1 27906106 562 -2.79 0.65 12 0.19 -722.00 3109.00 3400 20240517 -40.74 1765 20250409 14.16 2470 -18.42 20250120 1765 14.16 20250409 3400 -40.74 20240517 1765 14.16 20250409 0.91 Y 160550 500 139 억 2085331 N N 1107 N 00 N
7 20250516 110701 57 100.00 KOSDAQ 오락·문화 N N N N N 2010 26 2 1.31 95167519 46852 177.18 1988 2065 1988 2575 1389 1984 2031.24 7.47 0 -3766 2016 2000 1982 1966 1948 2008 1974 140 591 500 1380 5 1 27906106 561 -2.78 0.65 12 0.17 -722.00 3109.00 3400 20240517 -40.88 1765 20250409 13.88 2470 -18.62 20250120 1765 13.88 20250409 3400 -40.88 20240517 1765 13.88 20250409 0.91 Y 160550 500 139 억 2085331 N N 1107 N 00 N
8 20250516 100727 57 100.00 KOSDAQ 오락·문화 N N N N N 2025 41 2 2.07 72046084 35421 133.95 1988 2065 1988 2575 1389 1984 2033.99 7.47 0 1241 2016 2000 1982 1966 1948 2008 1974 140 591 500 1380 5 1 27906106 565 -2.80 0.65 12 0.13 -722.00 3109.00 3400 20240517 -40.44 1765 20250409 14.73 2470 -18.02 20250120 1765 14.73 20250409 3400 -40.44 20240517 1765 14.73 20250409 0.91 Y 160550 500 139 억 2085331 N N 1107 N 00 N
9 20250516 090733 57 100.00 KOSDAQ 오락·문화 N N N N N 2015 31 2 1.56 17375679 8591 32.49 1988 2045 1988 2575 1389 1984 2022.54 7.47 0 2652 2016 2000 1982 1966 1948 2008 1974 140 591 500 1380 5 1 27906106 562 -2.79 0.65 12 0.03 -722.00 3109.00 3400 20240517 -40.74 1765 20250409 14.16 2470 -18.42 20250120 1765 14.16 20250409 3400 -40.74 20240517 1765 14.16 20250409 0.91 Y 160550 500 139 억 2085331 N N 1107 N 00 N
10 20250515 160823 57 100.00 KOSDAQ 오락·문화 N N N N N 1984 14 2 0.71 52415414 26377 73.16 1970 1998 1964 2560 1379 1970 1987.16 7.47 0 2029 2005 1987 1971 1953 1937 1979 1945 140 590 500 1370 1 1 27906106 554 -2.75 0.64 12 0.09 -722.00 3109.00 3400 20240517 -41.65 1765 20250409 12.41 2470 -19.68 20250120 1765 12.41 20250409 3400 -41.65 20240517 1765 12.41 20250409 0.91 Y 160550 500 139 억 2083302 N N 1107 N 00 N
11 20250515 150832 57 100.00 KOSDAQ 오락·문화 N N N N N 1984 14 2 0.71 49511382 24914 69.10 1970 1998 1964 2560 1379 1970 1987.29 7.47 0 719 2005 1987 1971 1953 1937 1979 1945 140 590 500 1370 1 1 27906106 554 -2.75 0.64 12 0.09 -722.00 3109.00 3400 20240517 -41.65 1765 20250409 12.41 2470 -19.68 20250120 1765 12.41 20250409 3400 -41.65 20240517 1765 12.41 20250409 0.91 Y 160550 500 139 억 2083302 N N 1479 N 00 N
12 20250515 140833 57 100.00 KOSDAQ 오락·문화 N N N N N 1982 12 2 0.61 43114611 21684 60.14 1970 1998 1964 2560 1379 1970 1988.31 7.47 0 793 2005 1987 1971 1953 1937 1979 1945 140 590 500 1370 1 1 27906106 553 -2.75 0.64 12 0.08 -722.00 3109.00 3400 20240517 -41.71 1765 20250409 12.29 2470 -19.76 20250120 1765 12.29 20250409 3400 -41.71 20240517 1765 12.29 20250409 0.91 Y 160550 500 139 억 2083302 N N 1479 N 00 N