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
369370/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
20250516,160957,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1487,9,2,0.61,8292404,5623,69.26,1479,1512,1441,1921,1035,1478,1474.73,8.93,0,440,1498,1488,1469,1459,1440,1492,1463,50,443,100,1060,1,1,49871911,742,-9.47,2.12,12,0.01,-157.00,701.00,2120,20241126,-29.86,1421,20250428,4.64,2095,-29.02,20250203,1421,4.64,20250428,2120,-29.86,20241126,1421,4.64,20250428,0.07,Y,369370,100,49 억,,4451362,N,N,0,N,00,N
20250516,151016,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1489,11,2,0.74,7861174,5333,65.69,1479,1512,1441,1921,1035,1478,1474.06,8.93,0,440,1498,1488,1469,1459,1440,1492,1463,50,443,100,1060,1,1,49871911,743,-9.48,2.12,12,0.01,-157.00,701.00,2120,20241126,-29.76,1421,20250428,4.79,2095,-28.93,20250203,1421,4.79,20250428,2120,-29.76,20241126,1421,4.79,20250428,0.07,Y,369370,100,49 억,,4451362,N,N,0,N,00,N
20250516,141011,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1489,11,2,0.74,7861174,5333,65.69,1479,1512,1441,1921,1035,1478,1474.06,8.93,0,440,1498,1488,1469,1459,1440,1492,1463,50,443,100,1060,1,1,49871911,743,-9.48,2.12,12,0.01,-157.00,701.00,2120,20241126,-29.76,1421,20250428,4.79,2095,-28.93,20250203,1421,4.79,20250428,2120,-29.76,20241126,1421,4.79,20250428,0.07,Y,369370,100,49 억,,4451362,N,N,0,N,00,N
20250516,131008,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1489,11,2,0.74,7861174,5333,65.69,1479,1512,1441,1921,1035,1478,1474.06,8.93,0,440,1498,1488,1469,1459,1440,1492,1463,50,443,100,1060,1,1,49871911,743,-9.48,2.12,12,0.01,-157.00,701.00,2120,20241126,-29.76,1421,20250428,4.79,2095,-28.93,20250203,1421,4.79,20250428,2120,-29.76,20241126,1421,4.79,20250428,0.07,Y,369370,100,49 억,,4451362,N,N,0,N,00,N
20250516,121010,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1489,11,2,0.74,7858196,5331,65.66,1479,1512,1441,1921,1035,1478,1474.06,8.93,0,440,1498,1488,1469,1459,1440,1492,1463,50,443,100,1060,1,1,49871911,743,-9.48,2.12,12,0.01,-157.00,701.00,2120,20241126,-29.76,1421,20250428,4.79,2095,-28.93,20250203,1421,4.79,20250428,2120,-29.76,20241126,1421,4.79,20250428,0.07,Y,369370,100,49 억,,4451362,N,N,0,N,00,N
20250516,110930,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1477,-1,5,-0.07,6224573,4225,52.04,1479,1512,1441,1921,1035,1478,1473.27,8.93,0,440,1498,1488,1469,1459,1440,1492,1463,50,443,100,1060,1,1,49871911,737,-9.41,2.11,12,0.01,-157.00,701.00,2120,20241126,-30.33,1421,20250428,3.94,2095,-29.50,20250203,1421,3.94,20250428,2120,-30.33,20241126,1421,3.94,20250428,0.07,Y,369370,100,49 억,,4451362,N,N,0,N,00,N
20250516,100955,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1453,-25,5,-1.69,3562685,2424,29.86,1479,1512,1441,1921,1035,1478,1469.75,8.93,0,440,1498,1488,1469,1459,1440,1492,1463,50,443,100,1060,1,1,49871911,725,-9.25,2.07,12,0.00,-157.00,701.00,2120,20241126,-31.46,1421,20250428,2.25,2095,-30.64,20250203,1421,2.25,20250428,2120,-31.46,20241126,1421,2.25,20250428,0.07,Y,369370,100,49 억,,4451362,N,N,0,N,00,N
20250516,091014,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1512,34,2,2.30,124269,84,1.03,1479,1512,1479,1921,1035,1478,1479.39,8.93,0,0,1498,1488,1469,1459,1440,1492,1463,50,443,100,1060,1,1,49871911,754,-9.63,2.16,12,0.00,-157.00,701.00,2120,20241126,-28.68,1421,20250428,6.40,2095,-27.83,20250203,1421,6.40,20250428,2120,-28.68,20241126,1421,6.40,20250428,0.07,Y,369370,100,49 억,,4451362,N,N,0,N,00,N
20250515,161127,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1478,13,2,0.89,11909984,8119,176.19,1478,1479,1450,1904,1026,1465,1466.93,8.93,0,-278,1475,1470,1465,1460,1455,1472,1462,50,439,100,1050,1,1,49871911,737,-9.41,2.11,12,0.02,-157.00,701.00,2120,20241126,-30.28,1421,20250428,4.01,2095,-29.45,20250203,1421,4.01,20250428,2120,-30.28,20241126,1421,4.01,20250428,0.07,Y,369370,100,49 억,,4451374,N,N,0,N,00,N
20250515,151141,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1478,13,2,0.89,11603404,7909,171.64,1478,1479,1450,1904,1026,1465,1467.11,8.93,0,-278,1475,1470,1465,1460,1455,1472,1462,50,439,100,1050,1,1,49871911,737,-9.41,2.11,12,0.02,-157.00,701.00,2120,20241126,-30.28,1421,20250428,4.01,2095,-29.45,20250203,1421,4.01,20250428,2120,-30.28,20241126,1421,4.01,20250428,0.07,Y,369370,100,49 억,,4451374,N,N,0,N,00,N
20250515,141142,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1464,-1,5,-0.07,4720617,3224,69.97,1478,1478,1450,1904,1026,1465,1464.21,8.93,0,-110,1475,1470,1465,1460,1455,1472,1462,50,439,100,1050,1,1,49871911,730,-9.32,2.09,12,0.01,-157.00,701.00,2120,20241126,-30.94,1421,20250428,3.03,2095,-30.12,20250203,1421,3.03,20250428,2120,-30.94,20241126,1421,3.03,20250428,0.07,Y,369370,100,49 억,,4451374,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 160957 57 100.00 KOSDAQ 오락·문화 N N N N N 1487 9 2 0.61 8292404 5623 69.26 1479 1512 1441 1921 1035 1478 1474.73 8.93 0 440 1498 1488 1469 1459 1440 1492 1463 50 443 100 1060 1 1 49871911 742 -9.47 2.12 12 0.01 -157.00 701.00 2120 20241126 -29.86 1421 20250428 4.64 2095 -29.02 20250203 1421 4.64 20250428 2120 -29.86 20241126 1421 4.64 20250428 0.07 Y 369370 100 49 억 4451362 N N 0 N 00 N
3 20250516 151016 57 100.00 KOSDAQ 오락·문화 N N N N N 1489 11 2 0.74 7861174 5333 65.69 1479 1512 1441 1921 1035 1478 1474.06 8.93 0 440 1498 1488 1469 1459 1440 1492 1463 50 443 100 1060 1 1 49871911 743 -9.48 2.12 12 0.01 -157.00 701.00 2120 20241126 -29.76 1421 20250428 4.79 2095 -28.93 20250203 1421 4.79 20250428 2120 -29.76 20241126 1421 4.79 20250428 0.07 Y 369370 100 49 억 4451362 N N 0 N 00 N
4 20250516 141011 57 100.00 KOSDAQ 오락·문화 N N N N N 1489 11 2 0.74 7861174 5333 65.69 1479 1512 1441 1921 1035 1478 1474.06 8.93 0 440 1498 1488 1469 1459 1440 1492 1463 50 443 100 1060 1 1 49871911 743 -9.48 2.12 12 0.01 -157.00 701.00 2120 20241126 -29.76 1421 20250428 4.79 2095 -28.93 20250203 1421 4.79 20250428 2120 -29.76 20241126 1421 4.79 20250428 0.07 Y 369370 100 49 억 4451362 N N 0 N 00 N
5 20250516 131008 57 100.00 KOSDAQ 오락·문화 N N N N N 1489 11 2 0.74 7861174 5333 65.69 1479 1512 1441 1921 1035 1478 1474.06 8.93 0 440 1498 1488 1469 1459 1440 1492 1463 50 443 100 1060 1 1 49871911 743 -9.48 2.12 12 0.01 -157.00 701.00 2120 20241126 -29.76 1421 20250428 4.79 2095 -28.93 20250203 1421 4.79 20250428 2120 -29.76 20241126 1421 4.79 20250428 0.07 Y 369370 100 49 억 4451362 N N 0 N 00 N
6 20250516 121010 57 100.00 KOSDAQ 오락·문화 N N N N N 1489 11 2 0.74 7858196 5331 65.66 1479 1512 1441 1921 1035 1478 1474.06 8.93 0 440 1498 1488 1469 1459 1440 1492 1463 50 443 100 1060 1 1 49871911 743 -9.48 2.12 12 0.01 -157.00 701.00 2120 20241126 -29.76 1421 20250428 4.79 2095 -28.93 20250203 1421 4.79 20250428 2120 -29.76 20241126 1421 4.79 20250428 0.07 Y 369370 100 49 억 4451362 N N 0 N 00 N
7 20250516 110930 57 100.00 KOSDAQ 오락·문화 N N N N N 1477 -1 5 -0.07 6224573 4225 52.04 1479 1512 1441 1921 1035 1478 1473.27 8.93 0 440 1498 1488 1469 1459 1440 1492 1463 50 443 100 1060 1 1 49871911 737 -9.41 2.11 12 0.01 -157.00 701.00 2120 20241126 -30.33 1421 20250428 3.94 2095 -29.50 20250203 1421 3.94 20250428 2120 -30.33 20241126 1421 3.94 20250428 0.07 Y 369370 100 49 억 4451362 N N 0 N 00 N
8 20250516 100955 57 100.00 KOSDAQ 오락·문화 N N N N N 1453 -25 5 -1.69 3562685 2424 29.86 1479 1512 1441 1921 1035 1478 1469.75 8.93 0 440 1498 1488 1469 1459 1440 1492 1463 50 443 100 1060 1 1 49871911 725 -9.25 2.07 12 0.00 -157.00 701.00 2120 20241126 -31.46 1421 20250428 2.25 2095 -30.64 20250203 1421 2.25 20250428 2120 -31.46 20241126 1421 2.25 20250428 0.07 Y 369370 100 49 억 4451362 N N 0 N 00 N
9 20250516 091014 57 100.00 KOSDAQ 오락·문화 N N N N N 1512 34 2 2.30 124269 84 1.03 1479 1512 1479 1921 1035 1478 1479.39 8.93 0 0 1498 1488 1469 1459 1440 1492 1463 50 443 100 1060 1 1 49871911 754 -9.63 2.16 12 0.00 -157.00 701.00 2120 20241126 -28.68 1421 20250428 6.40 2095 -27.83 20250203 1421 6.40 20250428 2120 -28.68 20241126 1421 6.40 20250428 0.07 Y 369370 100 49 억 4451362 N N 0 N 00 N
10 20250515 161127 57 100.00 KOSDAQ 오락·문화 N N N N N 1478 13 2 0.89 11909984 8119 176.19 1478 1479 1450 1904 1026 1465 1466.93 8.93 0 -278 1475 1470 1465 1460 1455 1472 1462 50 439 100 1050 1 1 49871911 737 -9.41 2.11 12 0.02 -157.00 701.00 2120 20241126 -30.28 1421 20250428 4.01 2095 -29.45 20250203 1421 4.01 20250428 2120 -30.28 20241126 1421 4.01 20250428 0.07 Y 369370 100 49 억 4451374 N N 0 N 00 N
11 20250515 151141 57 100.00 KOSDAQ 오락·문화 N N N N N 1478 13 2 0.89 11603404 7909 171.64 1478 1479 1450 1904 1026 1465 1467.11 8.93 0 -278 1475 1470 1465 1460 1455 1472 1462 50 439 100 1050 1 1 49871911 737 -9.41 2.11 12 0.02 -157.00 701.00 2120 20241126 -30.28 1421 20250428 4.01 2095 -29.45 20250203 1421 4.01 20250428 2120 -30.28 20241126 1421 4.01 20250428 0.07 Y 369370 100 49 억 4451374 N N 0 N 00 N
12 20250515 141142 57 100.00 KOSDAQ 오락·문화 N N N N N 1464 -1 5 -0.07 4720617 3224 69.97 1478 1478 1450 1904 1026 1465 1464.21 8.93 0 -110 1475 1470 1465 1460 1455 1472 1462 50 439 100 1050 1 1 49871911 730 -9.32 2.09 12 0.01 -157.00 701.00 2120 20241126 -30.94 1421 20250428 3.03 2095 -30.12 20250203 1421 3.03 20250428 2120 -30.94 20241126 1421 3.03 20250428 0.07 Y 369370 100 49 억 4451374 N N 0 N 00 N