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
263720/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
20250516,160842,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,16200,-800,5,-4.71,1349939320,82767,178.73,16530,17000,16000,22100,11900,17000,16310.26,1.41,0,-15046,17493,17246,17123,16876,16753,17185,16815,63,5100,500,11900,10,1,12524473,2029,18.20,2.25,12,0.66,890.00,7189.00,37250,20240510,-56.51,15440,20250409,4.92,24450,-33.74,20250107,15440,4.92,20250409,31450,-48.49,20240603,15440,4.92,20250409,2.90,Y,263720,500,62 억,,176867,N,N,5762,N,00,N
20250516,150858,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,16230,-770,5,-4.53,1257391990,77056,166.40,16530,17000,16000,22100,11900,17000,16317.90,1.41,0,-15672,17493,17246,17123,16876,16753,17185,16815,63,5100,500,11900,10,1,12524473,2033,18.24,2.26,12,0.62,890.00,7189.00,37250,20240510,-56.43,15440,20250409,5.12,24450,-33.62,20250107,15440,5.12,20250409,31450,-48.39,20240603,15440,5.12,20250409,2.90,Y,263720,500,62 억,,176867,N,N,7990,N,00,N
20250516,140853,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,16220,-780,5,-4.59,1193228700,73102,157.86,16530,17000,16000,22100,11900,17000,16322.79,1.41,0,-15146,17493,17246,17123,16876,16753,17185,16815,63,5100,500,11900,10,1,12524473,2031,18.22,2.26,12,0.58,890.00,7189.00,37250,20240510,-56.46,15440,20250409,5.05,24450,-33.66,20250107,15440,5.05,20250409,31450,-48.43,20240603,15440,5.05,20250409,2.90,Y,263720,500,62 억,,176867,N,N,7990,N,00,N
20250516,130851,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,16240,-760,5,-4.47,1147944430,70311,151.83,16530,17000,16000,22100,11900,17000,16326.67,1.41,0,-14740,17493,17246,17123,16876,16753,17185,16815,63,5100,500,11900,10,1,12524473,2034,18.25,2.26,12,0.56,890.00,7189.00,37250,20240510,-56.40,15440,20250409,5.18,24450,-33.58,20250107,15440,5.18,20250409,31450,-48.36,20240603,15440,5.18,20250409,2.90,Y,263720,500,62 억,,176867,N,N,7990,N,00,N
20250516,120854,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,16180,-820,5,-4.82,1105898930,67711,146.22,16530,17000,16000,22100,11900,17000,16332.63,1.41,0,-14452,17493,17246,17123,16876,16753,17185,16815,63,5100,500,11900,10,1,12524473,2026,18.18,2.25,12,0.54,890.00,7189.00,37250,20240510,-56.56,15440,20250409,4.79,24450,-33.82,20250107,15440,4.79,20250409,31450,-48.55,20240603,15440,4.79,20250409,2.90,Y,263720,500,62 억,,176867,N,N,7990,N,00,N
20250516,110819,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,16190,-810,5,-4.76,991911600,60676,131.03,16530,17000,16000,22100,11900,17000,16347.68,1.41,0,-12328,17493,17246,17123,16876,16753,17185,16815,63,5100,500,11900,10,1,12524473,2028,18.19,2.25,12,0.48,890.00,7189.00,37250,20240510,-56.54,15440,20250409,4.86,24450,-33.78,20250107,15440,4.86,20250409,31450,-48.52,20240603,15440,4.86,20250409,2.90,Y,263720,500,62 억,,176867,N,N,7990,N,00,N
20250516,100845,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,16150,-850,5,-5.00,767920090,46775,101.01,16530,17000,16050,22100,11900,17000,16417.32,1.41,0,-12161,17493,17246,17123,16876,16753,17185,16815,63,5100,500,11900,10,1,12524473,2023,18.15,2.25,12,0.37,890.00,7189.00,37250,20240510,-56.64,15440,20250409,4.60,24450,-33.95,20250107,15440,4.60,20250409,31450,-48.65,20240603,15440,4.60,20250409,2.90,Y,263720,500,62 억,,176867,N,N,7990,N,00,N
20250516,090857,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,16640,-360,5,-2.12,207685980,12516,27.03,16530,17000,16510,22100,11900,17000,16593.64,1.41,0,-817,17493,17246,17123,16876,16753,17185,16815,63,5100,500,11900,10,1,12524473,2084,18.70,2.31,12,0.10,890.00,7189.00,37250,20240510,-55.33,15440,20250409,7.77,24450,-31.94,20250107,15440,7.77,20250409,31450,-47.09,20240603,15440,7.77,20250409,2.90,Y,263720,500,62 억,,176867,N,N,7990,N,00,N
20250515,160959,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17000,-250,5,-1.45,732894970,42646,119.83,17250,17370,17000,22400,12080,17250,17185.55,1.43,0,-2147,17523,17386,17213,17076,16903,17455,17145,63,5150,500,12070,10,1,12524473,2129,19.10,2.36,12,0.34,890.00,7189.00,37250,20240510,-54.36,15440,20250409,10.10,24450,-30.47,20250107,15440,10.10,20250409,31450,-45.95,20240603,15440,10.10,20250409,2.86,Y,263720,500,62 억,,178838,N,N,7990,N,00,N
20250515,151011,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17060,-190,5,-1.10,653214990,37963,106.67,17250,17370,17030,22400,12080,17250,17206.62,1.43,0,-2258,17523,17386,17213,17076,16903,17455,17145,63,5150,500,12070,10,1,12524473,2137,19.17,2.37,12,0.30,890.00,7189.00,37250,20240510,-54.20,15440,20250409,10.49,24450,-30.22,20250107,15440,10.49,20250409,31450,-45.76,20240603,15440,10.49,20250409,2.86,Y,263720,500,62 억,,178838,N,N,2745,N,00,N
20250515,141012,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17130,-120,5,-0.70,518611015,30076,84.51,17250,17370,17120,22400,12080,17250,17243.35,1.43,0,2307,17523,17386,17213,17076,16903,17455,17145,63,5150,500,12070,10,1,12524473,2145,19.25,2.38,12,0.24,890.00,7189.00,37250,20240510,-54.01,15440,20250409,10.95,24450,-29.94,20250107,15440,10.95,20250409,31450,-45.53,20240603,15440,10.95,20250409,2.86,Y,263720,500,62 억,,178838,N,N,2745,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 160842 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 16200 -800 5 -4.71 1349939320 82767 178.73 16530 17000 16000 22100 11900 17000 16310.26 1.41 0 -15046 17493 17246 17123 16876 16753 17185 16815 63 5100 500 11900 10 1 12524473 2029 18.20 2.25 12 0.66 890.00 7189.00 37250 20240510 -56.51 15440 20250409 4.92 24450 -33.74 20250107 15440 4.92 20250409 31450 -48.49 20240603 15440 4.92 20250409 2.90 Y 263720 500 62 억 176867 N N 5762 N 00 N
3 20250516 150858 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 16230 -770 5 -4.53 1257391990 77056 166.40 16530 17000 16000 22100 11900 17000 16317.90 1.41 0 -15672 17493 17246 17123 16876 16753 17185 16815 63 5100 500 11900 10 1 12524473 2033 18.24 2.26 12 0.62 890.00 7189.00 37250 20240510 -56.43 15440 20250409 5.12 24450 -33.62 20250107 15440 5.12 20250409 31450 -48.39 20240603 15440 5.12 20250409 2.90 Y 263720 500 62 억 176867 N N 7990 N 00 N
4 20250516 140853 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 16220 -780 5 -4.59 1193228700 73102 157.86 16530 17000 16000 22100 11900 17000 16322.79 1.41 0 -15146 17493 17246 17123 16876 16753 17185 16815 63 5100 500 11900 10 1 12524473 2031 18.22 2.26 12 0.58 890.00 7189.00 37250 20240510 -56.46 15440 20250409 5.05 24450 -33.66 20250107 15440 5.05 20250409 31450 -48.43 20240603 15440 5.05 20250409 2.90 Y 263720 500 62 억 176867 N N 7990 N 00 N
5 20250516 130851 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 16240 -760 5 -4.47 1147944430 70311 151.83 16530 17000 16000 22100 11900 17000 16326.67 1.41 0 -14740 17493 17246 17123 16876 16753 17185 16815 63 5100 500 11900 10 1 12524473 2034 18.25 2.26 12 0.56 890.00 7189.00 37250 20240510 -56.40 15440 20250409 5.18 24450 -33.58 20250107 15440 5.18 20250409 31450 -48.36 20240603 15440 5.18 20250409 2.90 Y 263720 500 62 억 176867 N N 7990 N 00 N
6 20250516 120854 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 16180 -820 5 -4.82 1105898930 67711 146.22 16530 17000 16000 22100 11900 17000 16332.63 1.41 0 -14452 17493 17246 17123 16876 16753 17185 16815 63 5100 500 11900 10 1 12524473 2026 18.18 2.25 12 0.54 890.00 7189.00 37250 20240510 -56.56 15440 20250409 4.79 24450 -33.82 20250107 15440 4.79 20250409 31450 -48.55 20240603 15440 4.79 20250409 2.90 Y 263720 500 62 억 176867 N N 7990 N 00 N
7 20250516 110819 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 16190 -810 5 -4.76 991911600 60676 131.03 16530 17000 16000 22100 11900 17000 16347.68 1.41 0 -12328 17493 17246 17123 16876 16753 17185 16815 63 5100 500 11900 10 1 12524473 2028 18.19 2.25 12 0.48 890.00 7189.00 37250 20240510 -56.54 15440 20250409 4.86 24450 -33.78 20250107 15440 4.86 20250409 31450 -48.52 20240603 15440 4.86 20250409 2.90 Y 263720 500 62 억 176867 N N 7990 N 00 N
8 20250516 100845 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 16150 -850 5 -5.00 767920090 46775 101.01 16530 17000 16050 22100 11900 17000 16417.32 1.41 0 -12161 17493 17246 17123 16876 16753 17185 16815 63 5100 500 11900 10 1 12524473 2023 18.15 2.25 12 0.37 890.00 7189.00 37250 20240510 -56.64 15440 20250409 4.60 24450 -33.95 20250107 15440 4.60 20250409 31450 -48.65 20240603 15440 4.60 20250409 2.90 Y 263720 500 62 억 176867 N N 7990 N 00 N
9 20250516 090857 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 16640 -360 5 -2.12 207685980 12516 27.03 16530 17000 16510 22100 11900 17000 16593.64 1.41 0 -817 17493 17246 17123 16876 16753 17185 16815 63 5100 500 11900 10 1 12524473 2084 18.70 2.31 12 0.10 890.00 7189.00 37250 20240510 -55.33 15440 20250409 7.77 24450 -31.94 20250107 15440 7.77 20250409 31450 -47.09 20240603 15440 7.77 20250409 2.90 Y 263720 500 62 억 176867 N N 7990 N 00 N
10 20250515 160959 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17000 -250 5 -1.45 732894970 42646 119.83 17250 17370 17000 22400 12080 17250 17185.55 1.43 0 -2147 17523 17386 17213 17076 16903 17455 17145 63 5150 500 12070 10 1 12524473 2129 19.10 2.36 12 0.34 890.00 7189.00 37250 20240510 -54.36 15440 20250409 10.10 24450 -30.47 20250107 15440 10.10 20250409 31450 -45.95 20240603 15440 10.10 20250409 2.86 Y 263720 500 62 억 178838 N N 7990 N 00 N
11 20250515 151011 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17060 -190 5 -1.10 653214990 37963 106.67 17250 17370 17030 22400 12080 17250 17206.62 1.43 0 -2258 17523 17386 17213 17076 16903 17455 17145 63 5150 500 12070 10 1 12524473 2137 19.17 2.37 12 0.30 890.00 7189.00 37250 20240510 -54.20 15440 20250409 10.49 24450 -30.22 20250107 15440 10.49 20250409 31450 -45.76 20240603 15440 10.49 20250409 2.86 Y 263720 500 62 억 178838 N N 2745 N 00 N
12 20250515 141012 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17130 -120 5 -0.70 518611015 30076 84.51 17250 17370 17120 22400 12080 17250 17243.35 1.43 0 2307 17523 17386 17213 17076 16903 17455 17145 63 5150 500 12070 10 1 12524473 2145 19.25 2.38 12 0.24 890.00 7189.00 37250 20240510 -54.01 15440 20250409 10.95 24450 -29.94 20250107 15440 10.95 20250409 31450 -45.53 20240603 15440 10.95 20250409 2.86 Y 263720 500 62 억 178838 N N 2745 N 00 N