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
204630/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
20250516,160749,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240503,0.00,4650,20240503,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240516,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250516,150804,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240503,0.00,4650,20240503,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240516,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250516,140758,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240503,0.00,4650,20240503,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240516,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250516,130756,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240503,0.00,4650,20240503,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240516,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250516,120800,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240503,0.00,4650,20240503,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240516,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250516,110729,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240503,0.00,4650,20240503,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240516,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250516,100754,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240503,0.00,4650,20240503,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240516,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250516,090803,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240503,0.00,4650,20240503,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240516,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250515,160858,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240502,0.00,4650,20240502,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240516,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250515,150908,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240502,0.00,4650,20240502,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240516,0.00,Y,204630,500,25 억,,0,N,N,0,N,00,N
20250515,140908,58,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-1.92,0.55,12,0.00,-2421.00,8430.00,4650,20240502,0.00,4650,20240502,0.00,4650,0.00,20250102,4650,0.00,20250102,4650,0.00,20240802,155,2900.00,20240516,0.00,Y,204630,500,25 억,,0,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 160749 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 4650 20240503 0.00 4650 20240503 0.00 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240516 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
3 20250516 150804 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 4650 20240503 0.00 4650 20240503 0.00 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240516 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
4 20250516 140758 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 4650 20240503 0.00 4650 20240503 0.00 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240516 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
5 20250516 130756 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 4650 20240503 0.00 4650 20240503 0.00 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240516 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
6 20250516 120800 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 4650 20240503 0.00 4650 20240503 0.00 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240516 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
7 20250516 110729 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 4650 20240503 0.00 4650 20240503 0.00 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240516 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
8 20250516 100754 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 4650 20240503 0.00 4650 20240503 0.00 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240516 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
9 20250516 090803 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 4650 20240503 0.00 4650 20240503 0.00 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240516 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
10 20250515 160858 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 4650 20240502 0.00 4650 20240502 0.00 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240516 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
11 20250515 150908 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 4650 20240502 0.00 4650 20240502 0.00 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240516 0.00 Y 204630 500 25 억 0 N N 0 N 00 N
12 20250515 140908 58 100.00 KOSDAQ 오락·문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -1.92 0.55 12 0.00 -2421.00 8430.00 4650 20240502 0.00 4650 20240502 0.00 4650 0.00 20250102 4650 0.00 20250102 4650 0.00 20240802 155 2900.00 20240516 0.00 Y 204630 500 25 억 0 N N 0 N 00 N