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
289010/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
20250516,160859,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2110,-155,5,-6.84,3220575128,1496968,16.70,2265,2275,2085,2940,1590,2265,2151.38,1.65,0,-12811,2735,2500,2320,2085,1905,2617,2202,68,675,500,1580,5,1,13523317,285,-4.70,0.66,12,11.07,-449.00,3215.00,6660,20250429,-68.32,1934,20250401,9.10,6660,-68.32,20250429,1934,9.10,20250401,6660,-68.32,20250429,1934,9.10,20250401,0.09,Y,289010,500,67 억,,223607,N,N,5455,N,00,N
20250516,150916,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2105,-160,5,-7.06,3127669433,1452894,16.21,2265,2275,2085,2940,1590,2265,2152.63,1.65,0,-4281,2735,2500,2320,2085,1905,2617,2202,68,675,500,1580,5,1,13523317,285,-4.69,0.65,12,10.74,-449.00,3215.00,6660,20250429,-68.39,1934,20250401,8.84,6660,-68.39,20250429,1934,8.84,20250401,6660,-68.39,20250429,1934,8.84,20250401,0.09,Y,289010,500,67 억,,223607,N,N,5563,N,00,N
20250516,140911,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2105,-160,5,-7.06,2717132727,1257178,14.03,2265,2275,2100,2940,1590,2265,2161.20,1.65,0,10394,2735,2500,2320,2085,1905,2617,2202,68,675,500,1580,5,1,13523317,285,-4.69,0.65,12,9.30,-449.00,3215.00,6660,20250429,-68.39,1934,20250401,8.84,6660,-68.39,20250429,1934,8.84,20250401,6660,-68.39,20250429,1934,8.84,20250401,0.09,Y,289010,500,67 억,,223607,N,N,5563,N,00,N
20250516,130909,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2125,-140,5,-6.18,2317928827,1068374,11.92,2265,2275,2120,2940,1590,2265,2169.49,1.65,0,8546,2735,2500,2320,2085,1905,2617,2202,68,675,500,1580,5,1,13523317,287,-4.73,0.66,12,7.90,-449.00,3215.00,6660,20250429,-68.09,1934,20250401,9.88,6660,-68.09,20250429,1934,9.88,20250401,6660,-68.09,20250429,1934,9.88,20250401,0.09,Y,289010,500,67 억,,223607,N,N,5563,N,00,N
20250516,120913,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2125,-140,5,-6.18,2158959450,993790,11.09,2265,2275,2120,2940,1590,2265,2172.35,1.65,0,9636,2735,2500,2320,2085,1905,2617,2202,68,675,500,1580,5,1,13523317,287,-4.73,0.66,12,7.35,-449.00,3215.00,6660,20250429,-68.09,1934,20250401,9.88,6660,-68.09,20250429,1934,9.88,20250401,6660,-68.09,20250429,1934,9.88,20250401,0.09,Y,289010,500,67 억,,223607,N,N,5563,N,00,N
20250516,110836,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2165,-100,5,-4.42,1806267044,829082,9.25,2265,2275,2150,2940,1590,2265,2178.52,1.65,0,-848,2735,2500,2320,2085,1905,2617,2202,68,675,500,1580,5,1,13523317,293,-4.82,0.67,12,6.13,-449.00,3215.00,6660,20250429,-67.49,1934,20250401,11.94,6660,-67.49,20250429,1934,11.94,20250401,6660,-67.49,20250429,1934,11.94,20250401,0.09,Y,289010,500,67 억,,223607,N,N,5563,N,00,N
20250516,100901,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2165,-100,5,-4.42,1553174921,711743,7.94,2265,2275,2150,2940,1590,2265,2182.08,1.65,0,10266,2735,2500,2320,2085,1905,2617,2202,68,675,500,1580,5,1,13523317,293,-4.82,0.67,12,5.26,-449.00,3215.00,6660,20250429,-67.49,1934,20250401,11.94,6660,-67.49,20250429,1934,11.94,20250401,6660,-67.49,20250429,1934,11.94,20250401,0.09,Y,289010,500,67 억,,223607,N,N,5563,N,00,N
20250516,090915,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2175,-90,5,-3.97,434979447,196382,2.19,2265,2275,2165,2940,1590,2265,2214.68,1.65,0,-24769,2735,2500,2320,2085,1905,2617,2202,68,675,500,1580,5,1,13523317,294,-4.84,0.68,12,1.45,-449.00,3215.00,6660,20250429,-67.34,1934,20250401,12.46,6660,-67.34,20250429,1934,12.46,20250401,6660,-67.34,20250429,1934,12.46,20250401,0.09,Y,289010,500,67 억,,223607,N,N,5563,N,00,N
20250515,161020,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2265,115,2,5.35,21097584106,8925141,614.08,2150,2555,2140,2795,1505,2150,2363.92,1.37,0,44613,2280,2215,2165,2100,2050,2190,2075,68,645,500,1500,5,1,13523317,306,-5.04,0.70,12,66.00,-449.00,3215.00,6660,20250429,-65.99,1934,20250401,17.11,6660,-65.99,20250429,1934,17.11,20250401,6660,-65.99,20250429,1934,17.11,20250401,0.09,Y,289010,500,67 억,,184826,N,N,5563,N,00,N
20250515,151032,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2275,125,2,5.81,20826695707,8805971,605.88,2150,2555,2140,2795,1505,2150,2365.11,1.37,0,48889,2280,2215,2165,2100,2050,2190,2075,68,645,500,1500,5,1,13523317,308,-5.07,0.71,12,65.12,-449.00,3215.00,6660,20250429,-65.84,1934,20250401,17.63,6660,-65.84,20250429,1934,17.63,20250401,6660,-65.84,20250429,1934,17.63,20250401,0.09,Y,289010,500,67 억,,184826,N,N,3260,N,00,N
20250515,141033,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2265,115,2,5.35,20027986515,8454063,581.67,2150,2555,2140,2795,1505,2150,2369.08,1.37,0,24713,2280,2215,2165,2100,2050,2190,2075,68,645,500,1500,5,1,13523317,306,-5.04,0.70,12,62.51,-449.00,3215.00,6660,20250429,-65.99,1934,20250401,17.11,6660,-65.99,20250429,1934,17.11,20250401,6660,-65.99,20250429,1934,17.11,20250401,0.09,Y,289010,500,67 억,,184826,N,N,3260,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 160859 57 100.00 KOSDAQ 오락·문화 N N N N N 2110 -155 5 -6.84 3220575128 1496968 16.70 2265 2275 2085 2940 1590 2265 2151.38 1.65 0 -12811 2735 2500 2320 2085 1905 2617 2202 68 675 500 1580 5 1 13523317 285 -4.70 0.66 12 11.07 -449.00 3215.00 6660 20250429 -68.32 1934 20250401 9.10 6660 -68.32 20250429 1934 9.10 20250401 6660 -68.32 20250429 1934 9.10 20250401 0.09 Y 289010 500 67 억 223607 N N 5455 N 00 N
3 20250516 150916 57 100.00 KOSDAQ 오락·문화 N N N N N 2105 -160 5 -7.06 3127669433 1452894 16.21 2265 2275 2085 2940 1590 2265 2152.63 1.65 0 -4281 2735 2500 2320 2085 1905 2617 2202 68 675 500 1580 5 1 13523317 285 -4.69 0.65 12 10.74 -449.00 3215.00 6660 20250429 -68.39 1934 20250401 8.84 6660 -68.39 20250429 1934 8.84 20250401 6660 -68.39 20250429 1934 8.84 20250401 0.09 Y 289010 500 67 억 223607 N N 5563 N 00 N
4 20250516 140911 57 100.00 KOSDAQ 오락·문화 N N N N N 2105 -160 5 -7.06 2717132727 1257178 14.03 2265 2275 2100 2940 1590 2265 2161.20 1.65 0 10394 2735 2500 2320 2085 1905 2617 2202 68 675 500 1580 5 1 13523317 285 -4.69 0.65 12 9.30 -449.00 3215.00 6660 20250429 -68.39 1934 20250401 8.84 6660 -68.39 20250429 1934 8.84 20250401 6660 -68.39 20250429 1934 8.84 20250401 0.09 Y 289010 500 67 억 223607 N N 5563 N 00 N
5 20250516 130909 57 100.00 KOSDAQ 오락·문화 N N N N N 2125 -140 5 -6.18 2317928827 1068374 11.92 2265 2275 2120 2940 1590 2265 2169.49 1.65 0 8546 2735 2500 2320 2085 1905 2617 2202 68 675 500 1580 5 1 13523317 287 -4.73 0.66 12 7.90 -449.00 3215.00 6660 20250429 -68.09 1934 20250401 9.88 6660 -68.09 20250429 1934 9.88 20250401 6660 -68.09 20250429 1934 9.88 20250401 0.09 Y 289010 500 67 억 223607 N N 5563 N 00 N
6 20250516 120913 57 100.00 KOSDAQ 오락·문화 N N N N N 2125 -140 5 -6.18 2158959450 993790 11.09 2265 2275 2120 2940 1590 2265 2172.35 1.65 0 9636 2735 2500 2320 2085 1905 2617 2202 68 675 500 1580 5 1 13523317 287 -4.73 0.66 12 7.35 -449.00 3215.00 6660 20250429 -68.09 1934 20250401 9.88 6660 -68.09 20250429 1934 9.88 20250401 6660 -68.09 20250429 1934 9.88 20250401 0.09 Y 289010 500 67 억 223607 N N 5563 N 00 N
7 20250516 110836 57 100.00 KOSDAQ 오락·문화 N N N N N 2165 -100 5 -4.42 1806267044 829082 9.25 2265 2275 2150 2940 1590 2265 2178.52 1.65 0 -848 2735 2500 2320 2085 1905 2617 2202 68 675 500 1580 5 1 13523317 293 -4.82 0.67 12 6.13 -449.00 3215.00 6660 20250429 -67.49 1934 20250401 11.94 6660 -67.49 20250429 1934 11.94 20250401 6660 -67.49 20250429 1934 11.94 20250401 0.09 Y 289010 500 67 억 223607 N N 5563 N 00 N
8 20250516 100901 57 100.00 KOSDAQ 오락·문화 N N N N N 2165 -100 5 -4.42 1553174921 711743 7.94 2265 2275 2150 2940 1590 2265 2182.08 1.65 0 10266 2735 2500 2320 2085 1905 2617 2202 68 675 500 1580 5 1 13523317 293 -4.82 0.67 12 5.26 -449.00 3215.00 6660 20250429 -67.49 1934 20250401 11.94 6660 -67.49 20250429 1934 11.94 20250401 6660 -67.49 20250429 1934 11.94 20250401 0.09 Y 289010 500 67 억 223607 N N 5563 N 00 N
9 20250516 090915 57 100.00 KOSDAQ 오락·문화 N N N N N 2175 -90 5 -3.97 434979447 196382 2.19 2265 2275 2165 2940 1590 2265 2214.68 1.65 0 -24769 2735 2500 2320 2085 1905 2617 2202 68 675 500 1580 5 1 13523317 294 -4.84 0.68 12 1.45 -449.00 3215.00 6660 20250429 -67.34 1934 20250401 12.46 6660 -67.34 20250429 1934 12.46 20250401 6660 -67.34 20250429 1934 12.46 20250401 0.09 Y 289010 500 67 억 223607 N N 5563 N 00 N
10 20250515 161020 57 100.00 KOSDAQ 오락·문화 N N N N N 2265 115 2 5.35 21097584106 8925141 614.08 2150 2555 2140 2795 1505 2150 2363.92 1.37 0 44613 2280 2215 2165 2100 2050 2190 2075 68 645 500 1500 5 1 13523317 306 -5.04 0.70 12 66.00 -449.00 3215.00 6660 20250429 -65.99 1934 20250401 17.11 6660 -65.99 20250429 1934 17.11 20250401 6660 -65.99 20250429 1934 17.11 20250401 0.09 Y 289010 500 67 억 184826 N N 5563 N 00 N
11 20250515 151032 57 100.00 KOSDAQ 오락·문화 N N N N N 2275 125 2 5.81 20826695707 8805971 605.88 2150 2555 2140 2795 1505 2150 2365.11 1.37 0 48889 2280 2215 2165 2100 2050 2190 2075 68 645 500 1500 5 1 13523317 308 -5.07 0.71 12 65.12 -449.00 3215.00 6660 20250429 -65.84 1934 20250401 17.63 6660 -65.84 20250429 1934 17.63 20250401 6660 -65.84 20250429 1934 17.63 20250401 0.09 Y 289010 500 67 억 184826 N N 3260 N 00 N
12 20250515 141033 57 100.00 KOSDAQ 오락·문화 N N N N N 2265 115 2 5.35 20027986515 8454063 581.67 2150 2555 2140 2795 1505 2150 2369.08 1.37 0 24713 2280 2215 2165 2100 2050 2190 2075 68 645 500 1500 5 1 13523317 306 -5.04 0.70 12 62.51 -449.00 3215.00 6660 20250429 -65.99 1934 20250401 17.11 6660 -65.99 20250429 1934 17.11 20250401 6660 -65.99 20250429 1934 17.11 20250401 0.09 Y 289010 500 67 억 184826 N N 3260 N 00 N