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
206560/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
20250516,160751,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7100,30,2,0.42,382608015,53912,89.91,7140,7190,7050,9190,4950,7070,7096.90,2.51,0,-5017,7263,7166,7063,6966,6863,7115,6915,127,2120,500,4940,10,1,25411736,1804,-16.55,3.95,12,0.21,-429.00,1798.00,11150,20241226,-36.32,4870,20240805,45.79,8460,-16.08,20250220,5310,33.71,20250409,11150,-36.32,20241226,4870,45.79,20240805,1.83,Y,206560,500,127 억,,637374,N,N,14162,N,00,N
20250516,150805,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7120,50,2,0.71,353831935,49865,83.16,7140,7190,7050,9190,4950,7070,7095.80,2.51,0,-6964,7263,7166,7063,6966,6863,7115,6915,127,2120,500,4940,10,1,25411736,1809,-16.60,3.96,12,0.20,-429.00,1798.00,11150,20241226,-36.14,4870,20240805,46.20,8460,-15.84,20250220,5310,34.09,20250409,11150,-36.14,20241226,4870,46.20,20240805,1.83,Y,206560,500,127 억,,637374,N,N,16894,N,00,N
20250516,140800,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7080,10,2,0.14,254499375,35883,59.84,7140,7190,7050,9190,4950,7070,7092.48,2.51,0,-11986,7263,7166,7063,6966,6863,7115,6915,127,2120,500,4940,10,1,25411736,1799,-16.50,3.94,12,0.14,-429.00,1798.00,11150,20241226,-36.50,4870,20240805,45.38,8460,-16.31,20250220,5310,33.33,20250409,11150,-36.50,20241226,4870,45.38,20240805,1.83,Y,206560,500,127 억,,637374,N,N,16894,N,00,N
20250516,130757,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7090,20,2,0.28,223091365,31448,52.45,7140,7190,7050,9190,4950,7070,7093.98,2.51,0,-9235,7263,7166,7063,6966,6863,7115,6915,127,2120,500,4940,10,1,25411736,1802,-16.53,3.94,12,0.12,-429.00,1798.00,11150,20241226,-36.41,4870,20240805,45.59,8460,-16.19,20250220,5310,33.52,20250409,11150,-36.41,20241226,4870,45.59,20240805,1.83,Y,206560,500,127 억,,637374,N,N,16894,N,00,N
20250516,120802,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7050,-20,5,-0.28,204090450,28761,47.97,7140,7190,7050,9190,4950,7070,7096.08,2.51,0,-8019,7263,7166,7063,6966,6863,7115,6915,127,2120,500,4940,10,1,25411736,1792,-16.43,3.92,12,0.11,-429.00,1798.00,11150,20241226,-36.77,4870,20240805,44.76,8460,-16.67,20250220,5310,32.77,20250409,11150,-36.77,20241226,4870,44.76,20240805,1.83,Y,206560,500,127 억,,637374,N,N,16894,N,00,N
20250516,110730,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7080,10,2,0.14,163510250,23026,38.40,7140,7190,7060,9190,4950,7070,7101.11,2.51,0,-3862,7263,7166,7063,6966,6863,7115,6915,127,2120,500,4940,10,1,25411736,1799,-16.50,3.94,12,0.09,-429.00,1798.00,11150,20241226,-36.50,4870,20240805,45.38,8460,-16.31,20250220,5310,33.33,20250409,11150,-36.50,20241226,4870,45.38,20240805,1.83,Y,206560,500,127 억,,637374,N,N,16894,N,00,N
20250516,100755,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7090,20,2,0.28,117066970,16464,27.46,7140,7190,7070,9190,4950,7070,7110.48,2.51,0,-2896,7263,7166,7063,6966,6863,7115,6915,127,2120,500,4940,10,1,25411736,1802,-16.53,3.94,12,0.06,-429.00,1798.00,11150,20241226,-36.41,4870,20240805,45.59,8460,-16.19,20250220,5310,33.52,20250409,11150,-36.41,20241226,4870,45.59,20240805,1.83,Y,206560,500,127 억,,637374,N,N,16894,N,00,N
20250516,090804,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7120,50,2,0.71,36401880,5103,8.51,7140,7190,7100,9190,4950,7070,7133.43,2.51,0,-1690,7263,7166,7063,6966,6863,7115,6915,127,2120,500,4940,10,1,25411736,1809,-16.60,3.96,12,0.02,-429.00,1798.00,11150,20241226,-36.14,4870,20240805,46.20,8460,-15.84,20250220,5310,34.09,20250409,11150,-36.14,20241226,4870,46.20,20240805,1.83,Y,206560,500,127 억,,637374,N,N,16894,N,00,N
20250515,160859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7070,-20,5,-0.28,422542930,59961,91.46,7090,7160,6960,9210,4970,7090,7046.94,2.88,0,20561,7203,7146,7073,7016,6943,7155,7025,127,2120,500,4960,10,1,25411736,1797,-16.48,3.93,12,0.24,-429.00,1798.00,11150,20241226,-36.59,4870,20240805,45.17,8460,-16.43,20250220,5310,33.15,20250409,11150,-36.59,20241226,4870,45.17,20240805,1.87,Y,206560,500,127 억,,731447,N,N,16894,N,00,N
20250515,150909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7060,-30,5,-0.42,363942550,51673,78.82,7090,7160,6960,9210,4970,7090,7043.19,2.88,0,19693,7203,7146,7073,7016,6943,7155,7025,127,2120,500,4960,10,1,25411736,1794,-16.46,3.93,12,0.20,-429.00,1798.00,11150,20241226,-36.68,4870,20240805,44.97,8460,-16.55,20250220,5310,32.96,20250409,11150,-36.68,20241226,4870,44.97,20240805,1.87,Y,206560,500,127 억,,731447,N,N,7241,N,00,N
20250515,140910,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7060,-30,5,-0.42,337576040,47940,73.13,7090,7160,6960,9210,4970,7090,7041.64,2.88,0,19766,7203,7146,7073,7016,6943,7155,7025,127,2120,500,4960,10,1,25411736,1794,-16.46,3.93,12,0.19,-429.00,1798.00,11150,20241226,-36.68,4870,20240805,44.97,8460,-16.55,20250220,5310,32.96,20250409,11150,-36.68,20241226,4870,44.97,20240805,1.87,Y,206560,500,127 억,,731447,N,N,7241,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 160751 57 100.00 KOSDAQ 오락·문화 N N N N N 7100 30 2 0.42 382608015 53912 89.91 7140 7190 7050 9190 4950 7070 7096.90 2.51 0 -5017 7263 7166 7063 6966 6863 7115 6915 127 2120 500 4940 10 1 25411736 1804 -16.55 3.95 12 0.21 -429.00 1798.00 11150 20241226 -36.32 4870 20240805 45.79 8460 -16.08 20250220 5310 33.71 20250409 11150 -36.32 20241226 4870 45.79 20240805 1.83 Y 206560 500 127 억 637374 N N 14162 N 00 N
3 20250516 150805 57 100.00 KOSDAQ 오락·문화 N N N N N 7120 50 2 0.71 353831935 49865 83.16 7140 7190 7050 9190 4950 7070 7095.80 2.51 0 -6964 7263 7166 7063 6966 6863 7115 6915 127 2120 500 4940 10 1 25411736 1809 -16.60 3.96 12 0.20 -429.00 1798.00 11150 20241226 -36.14 4870 20240805 46.20 8460 -15.84 20250220 5310 34.09 20250409 11150 -36.14 20241226 4870 46.20 20240805 1.83 Y 206560 500 127 억 637374 N N 16894 N 00 N
4 20250516 140800 57 100.00 KOSDAQ 오락·문화 N N N N N 7080 10 2 0.14 254499375 35883 59.84 7140 7190 7050 9190 4950 7070 7092.48 2.51 0 -11986 7263 7166 7063 6966 6863 7115 6915 127 2120 500 4940 10 1 25411736 1799 -16.50 3.94 12 0.14 -429.00 1798.00 11150 20241226 -36.50 4870 20240805 45.38 8460 -16.31 20250220 5310 33.33 20250409 11150 -36.50 20241226 4870 45.38 20240805 1.83 Y 206560 500 127 억 637374 N N 16894 N 00 N
5 20250516 130757 57 100.00 KOSDAQ 오락·문화 N N N N N 7090 20 2 0.28 223091365 31448 52.45 7140 7190 7050 9190 4950 7070 7093.98 2.51 0 -9235 7263 7166 7063 6966 6863 7115 6915 127 2120 500 4940 10 1 25411736 1802 -16.53 3.94 12 0.12 -429.00 1798.00 11150 20241226 -36.41 4870 20240805 45.59 8460 -16.19 20250220 5310 33.52 20250409 11150 -36.41 20241226 4870 45.59 20240805 1.83 Y 206560 500 127 억 637374 N N 16894 N 00 N
6 20250516 120802 57 100.00 KOSDAQ 오락·문화 N N N N N 7050 -20 5 -0.28 204090450 28761 47.97 7140 7190 7050 9190 4950 7070 7096.08 2.51 0 -8019 7263 7166 7063 6966 6863 7115 6915 127 2120 500 4940 10 1 25411736 1792 -16.43 3.92 12 0.11 -429.00 1798.00 11150 20241226 -36.77 4870 20240805 44.76 8460 -16.67 20250220 5310 32.77 20250409 11150 -36.77 20241226 4870 44.76 20240805 1.83 Y 206560 500 127 억 637374 N N 16894 N 00 N
7 20250516 110730 57 100.00 KOSDAQ 오락·문화 N N N N N 7080 10 2 0.14 163510250 23026 38.40 7140 7190 7060 9190 4950 7070 7101.11 2.51 0 -3862 7263 7166 7063 6966 6863 7115 6915 127 2120 500 4940 10 1 25411736 1799 -16.50 3.94 12 0.09 -429.00 1798.00 11150 20241226 -36.50 4870 20240805 45.38 8460 -16.31 20250220 5310 33.33 20250409 11150 -36.50 20241226 4870 45.38 20240805 1.83 Y 206560 500 127 억 637374 N N 16894 N 00 N
8 20250516 100755 57 100.00 KOSDAQ 오락·문화 N N N N N 7090 20 2 0.28 117066970 16464 27.46 7140 7190 7070 9190 4950 7070 7110.48 2.51 0 -2896 7263 7166 7063 6966 6863 7115 6915 127 2120 500 4940 10 1 25411736 1802 -16.53 3.94 12 0.06 -429.00 1798.00 11150 20241226 -36.41 4870 20240805 45.59 8460 -16.19 20250220 5310 33.52 20250409 11150 -36.41 20241226 4870 45.59 20240805 1.83 Y 206560 500 127 억 637374 N N 16894 N 00 N
9 20250516 090804 57 100.00 KOSDAQ 오락·문화 N N N N N 7120 50 2 0.71 36401880 5103 8.51 7140 7190 7100 9190 4950 7070 7133.43 2.51 0 -1690 7263 7166 7063 6966 6863 7115 6915 127 2120 500 4940 10 1 25411736 1809 -16.60 3.96 12 0.02 -429.00 1798.00 11150 20241226 -36.14 4870 20240805 46.20 8460 -15.84 20250220 5310 34.09 20250409 11150 -36.14 20241226 4870 46.20 20240805 1.83 Y 206560 500 127 억 637374 N N 16894 N 00 N
10 20250515 160859 57 100.00 KOSDAQ 오락·문화 N N N N N 7070 -20 5 -0.28 422542930 59961 91.46 7090 7160 6960 9210 4970 7090 7046.94 2.88 0 20561 7203 7146 7073 7016 6943 7155 7025 127 2120 500 4960 10 1 25411736 1797 -16.48 3.93 12 0.24 -429.00 1798.00 11150 20241226 -36.59 4870 20240805 45.17 8460 -16.43 20250220 5310 33.15 20250409 11150 -36.59 20241226 4870 45.17 20240805 1.87 Y 206560 500 127 억 731447 N N 16894 N 00 N
11 20250515 150909 57 100.00 KOSDAQ 오락·문화 N N N N N 7060 -30 5 -0.42 363942550 51673 78.82 7090 7160 6960 9210 4970 7090 7043.19 2.88 0 19693 7203 7146 7073 7016 6943 7155 7025 127 2120 500 4960 10 1 25411736 1794 -16.46 3.93 12 0.20 -429.00 1798.00 11150 20241226 -36.68 4870 20240805 44.97 8460 -16.55 20250220 5310 32.96 20250409 11150 -36.68 20241226 4870 44.97 20240805 1.87 Y 206560 500 127 억 731447 N N 7241 N 00 N
12 20250515 140910 57 100.00 KOSDAQ 오락·문화 N N N N N 7060 -30 5 -0.42 337576040 47940 73.13 7090 7160 6960 9210 4970 7090 7041.64 2.88 0 19766 7203 7146 7073 7016 6943 7155 7025 127 2120 500 4960 10 1 25411736 1794 -16.46 3.93 12 0.19 -429.00 1798.00 11150 20241226 -36.68 4870 20240805 44.97 8460 -16.55 20250220 5310 32.96 20250409 11150 -36.68 20241226 4870 44.97 20240805 1.87 Y 206560 500 127 억 731447 N N 7241 N 00 N