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
408900/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
20250516,161017,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3370,-145,5,-4.13,1449741821,422918,83.23,3515,3530,3370,4565,2465,3515,3428.18,0.54,0,-71925,3685,3600,3540,3455,3395,3570,3425,33,1050,100,2170,5,1,32729532,1103,1123.33,2.81,12,1.29,3.00,1199.00,5930,20240510,-43.17,2225,20240909,51.46,4380,-23.06,20250307,2295,46.84,20250203,5620,-40.04,20240516,2225,51.46,20240909,4.86,Y,408900,100,32 억,,177344,N,N,554,N,00,N
20250516,151037,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3400,-115,5,-3.27,1344610791,391784,77.10,3515,3530,3370,4565,2465,3515,3432.02,0.54,0,-73513,3685,3600,3540,3455,3395,3570,3425,33,1050,100,2170,5,1,32729532,1113,1133.33,2.84,12,1.20,3.00,1199.00,5930,20240510,-42.66,2225,20240909,52.81,4380,-22.37,20250307,2295,48.15,20250203,5620,-39.50,20240516,2225,52.81,20240909,4.86,Y,408900,100,32 억,,177344,N,N,744,N,00,N
20250516,141031,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3395,-120,5,-3.41,1148259576,333763,65.68,3515,3530,3385,4565,2465,3515,3440.34,0.54,0,-70123,3685,3600,3540,3455,3395,3570,3425,33,1050,100,2170,5,1,32729532,1111,1131.67,2.83,12,1.02,3.00,1199.00,5930,20240510,-42.75,2225,20240909,52.58,4380,-22.49,20250307,2295,47.93,20250203,5620,-39.59,20240516,2225,52.58,20240909,4.86,Y,408900,100,32 억,,177344,N,N,744,N,00,N
20250516,131028,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3405,-110,5,-3.13,1031356034,299389,58.92,3515,3530,3385,4565,2465,3515,3444.87,0.54,0,-68004,3685,3600,3540,3455,3395,3570,3425,33,1050,100,2170,5,1,32729532,1114,1135.00,2.84,12,0.91,3.00,1199.00,5930,20240510,-42.58,2225,20240909,53.03,4380,-22.26,20250307,2295,48.37,20250203,5620,-39.41,20240516,2225,53.03,20240909,4.86,Y,408900,100,32 억,,177344,N,N,744,N,00,N
20250516,121030,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3415,-100,5,-2.84,877993284,254279,50.04,3515,3530,3400,4565,2465,3515,3452.87,0.54,0,-56911,3685,3600,3540,3455,3395,3570,3425,33,1050,100,2170,5,1,32729532,1118,1138.33,2.85,12,0.78,3.00,1199.00,5930,20240510,-42.41,2225,20240909,53.48,4380,-22.03,20250307,2295,48.80,20250203,5620,-39.23,20240516,2225,53.48,20240909,4.86,Y,408900,100,32 억,,177344,N,N,744,N,00,N
20250516,110949,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3425,-90,5,-2.56,703990216,203303,40.01,3515,3530,3415,4565,2465,3515,3462.76,0.54,0,-47436,3685,3600,3540,3455,3395,3570,3425,33,1050,100,2170,5,1,32729532,1121,1141.67,2.86,12,0.62,3.00,1199.00,5930,20240510,-42.24,2225,20240909,53.93,4380,-21.80,20250307,2295,49.24,20250203,5620,-39.06,20240516,2225,53.93,20240909,4.86,Y,408900,100,32 억,,177344,N,N,744,N,00,N
20250516,101014,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3485,-30,5,-0.85,396078855,113841,22.40,3515,3530,3445,4565,2465,3515,3479.23,0.54,0,-44938,3685,3600,3540,3455,3395,3570,3425,33,1050,100,2170,5,1,32729532,1141,1161.67,2.91,12,0.35,3.00,1199.00,5930,20240510,-41.23,2225,20240909,56.63,4380,-20.43,20250307,2295,51.85,20250203,5620,-37.99,20240516,2225,56.63,20240909,4.86,Y,408900,100,32 억,,177344,N,N,744,N,00,N
20250516,091035,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3465,-50,5,-1.42,122674560,35180,6.92,3515,3530,3460,4565,2465,3515,3487.05,0.54,0,-16158,3685,3600,3540,3455,3395,3570,3425,33,1050,100,2170,5,1,32729532,1134,1155.00,2.89,12,0.11,3.00,1199.00,5930,20240510,-41.57,2225,20240909,55.73,4380,-20.89,20250307,2295,50.98,20250203,5620,-38.35,20240516,2225,55.73,20240909,4.86,Y,408900,100,32 억,,177344,N,N,744,N,00,N
20250515,161150,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,-30,5,-0.85,1761047946,496193,81.23,3545,3625,3480,4605,2485,3545,3549.16,0.59,0,-27040,3678,3611,3573,3506,3468,3592,3487,33,1060,100,2190,5,1,32729532,1150,1171.67,2.93,12,1.52,3.00,1199.00,5930,20240510,-40.73,2225,20240909,57.98,4380,-19.75,20250307,2295,53.16,20250203,5620,-37.46,20240516,2225,57.98,20240909,4.46,Y,408900,100,32 억,,194059,N,N,744,N,00,N
20250515,151205,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3530,-15,5,-0.42,1650889471,464874,76.11,3545,3625,3480,4605,2485,3545,3551.26,0.59,0,-33551,3678,3611,3573,3506,3468,3592,3487,33,1060,100,2190,5,1,32729532,1155,1176.67,2.94,12,1.42,3.00,1199.00,5930,20240510,-40.47,2225,20240909,58.65,4380,-19.41,20250307,2295,53.81,20250203,5620,-37.19,20240516,2225,58.65,20240909,4.46,Y,408900,100,32 억,,194059,N,N,692,N,00,N
20250515,141206,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3530,-15,5,-0.42,1483896112,417505,68.35,3545,3625,3480,4605,2485,3545,3554.20,0.59,0,-40827,3678,3611,3573,3506,3468,3592,3487,33,1060,100,2190,5,1,32729532,1155,1176.67,2.94,12,1.28,3.00,1199.00,5930,20240510,-40.47,2225,20240909,58.65,4380,-19.41,20250307,2295,53.81,20250203,5620,-37.19,20240516,2225,58.65,20240909,4.46,Y,408900,100,32 억,,194059,N,N,692,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 161017 57 100.00 KOSDAQ 오락·문화 N N N N N 3370 -145 5 -4.13 1449741821 422918 83.23 3515 3530 3370 4565 2465 3515 3428.18 0.54 0 -71925 3685 3600 3540 3455 3395 3570 3425 33 1050 100 2170 5 1 32729532 1103 1123.33 2.81 12 1.29 3.00 1199.00 5930 20240510 -43.17 2225 20240909 51.46 4380 -23.06 20250307 2295 46.84 20250203 5620 -40.04 20240516 2225 51.46 20240909 4.86 Y 408900 100 32 억 177344 N N 554 N 00 N
3 20250516 151037 57 100.00 KOSDAQ 오락·문화 N N N N N 3400 -115 5 -3.27 1344610791 391784 77.10 3515 3530 3370 4565 2465 3515 3432.02 0.54 0 -73513 3685 3600 3540 3455 3395 3570 3425 33 1050 100 2170 5 1 32729532 1113 1133.33 2.84 12 1.20 3.00 1199.00 5930 20240510 -42.66 2225 20240909 52.81 4380 -22.37 20250307 2295 48.15 20250203 5620 -39.50 20240516 2225 52.81 20240909 4.86 Y 408900 100 32 억 177344 N N 744 N 00 N
4 20250516 141031 57 100.00 KOSDAQ 오락·문화 N N N N N 3395 -120 5 -3.41 1148259576 333763 65.68 3515 3530 3385 4565 2465 3515 3440.34 0.54 0 -70123 3685 3600 3540 3455 3395 3570 3425 33 1050 100 2170 5 1 32729532 1111 1131.67 2.83 12 1.02 3.00 1199.00 5930 20240510 -42.75 2225 20240909 52.58 4380 -22.49 20250307 2295 47.93 20250203 5620 -39.59 20240516 2225 52.58 20240909 4.86 Y 408900 100 32 억 177344 N N 744 N 00 N
5 20250516 131028 57 100.00 KOSDAQ 오락·문화 N N N N N 3405 -110 5 -3.13 1031356034 299389 58.92 3515 3530 3385 4565 2465 3515 3444.87 0.54 0 -68004 3685 3600 3540 3455 3395 3570 3425 33 1050 100 2170 5 1 32729532 1114 1135.00 2.84 12 0.91 3.00 1199.00 5930 20240510 -42.58 2225 20240909 53.03 4380 -22.26 20250307 2295 48.37 20250203 5620 -39.41 20240516 2225 53.03 20240909 4.86 Y 408900 100 32 억 177344 N N 744 N 00 N
6 20250516 121030 57 100.00 KOSDAQ 오락·문화 N N N N N 3415 -100 5 -2.84 877993284 254279 50.04 3515 3530 3400 4565 2465 3515 3452.87 0.54 0 -56911 3685 3600 3540 3455 3395 3570 3425 33 1050 100 2170 5 1 32729532 1118 1138.33 2.85 12 0.78 3.00 1199.00 5930 20240510 -42.41 2225 20240909 53.48 4380 -22.03 20250307 2295 48.80 20250203 5620 -39.23 20240516 2225 53.48 20240909 4.86 Y 408900 100 32 억 177344 N N 744 N 00 N
7 20250516 110949 57 100.00 KOSDAQ 오락·문화 N N N N N 3425 -90 5 -2.56 703990216 203303 40.01 3515 3530 3415 4565 2465 3515 3462.76 0.54 0 -47436 3685 3600 3540 3455 3395 3570 3425 33 1050 100 2170 5 1 32729532 1121 1141.67 2.86 12 0.62 3.00 1199.00 5930 20240510 -42.24 2225 20240909 53.93 4380 -21.80 20250307 2295 49.24 20250203 5620 -39.06 20240516 2225 53.93 20240909 4.86 Y 408900 100 32 억 177344 N N 744 N 00 N
8 20250516 101014 57 100.00 KOSDAQ 오락·문화 N N N N N 3485 -30 5 -0.85 396078855 113841 22.40 3515 3530 3445 4565 2465 3515 3479.23 0.54 0 -44938 3685 3600 3540 3455 3395 3570 3425 33 1050 100 2170 5 1 32729532 1141 1161.67 2.91 12 0.35 3.00 1199.00 5930 20240510 -41.23 2225 20240909 56.63 4380 -20.43 20250307 2295 51.85 20250203 5620 -37.99 20240516 2225 56.63 20240909 4.86 Y 408900 100 32 억 177344 N N 744 N 00 N
9 20250516 091035 57 100.00 KOSDAQ 오락·문화 N N N N N 3465 -50 5 -1.42 122674560 35180 6.92 3515 3530 3460 4565 2465 3515 3487.05 0.54 0 -16158 3685 3600 3540 3455 3395 3570 3425 33 1050 100 2170 5 1 32729532 1134 1155.00 2.89 12 0.11 3.00 1199.00 5930 20240510 -41.57 2225 20240909 55.73 4380 -20.89 20250307 2295 50.98 20250203 5620 -38.35 20240516 2225 55.73 20240909 4.86 Y 408900 100 32 억 177344 N N 744 N 00 N
10 20250515 161150 57 100.00 KOSDAQ 오락·문화 N N N N N 3515 -30 5 -0.85 1761047946 496193 81.23 3545 3625 3480 4605 2485 3545 3549.16 0.59 0 -27040 3678 3611 3573 3506 3468 3592 3487 33 1060 100 2190 5 1 32729532 1150 1171.67 2.93 12 1.52 3.00 1199.00 5930 20240510 -40.73 2225 20240909 57.98 4380 -19.75 20250307 2295 53.16 20250203 5620 -37.46 20240516 2225 57.98 20240909 4.46 Y 408900 100 32 억 194059 N N 744 N 00 N
11 20250515 151205 57 100.00 KOSDAQ 오락·문화 N N N N N 3530 -15 5 -0.42 1650889471 464874 76.11 3545 3625 3480 4605 2485 3545 3551.26 0.59 0 -33551 3678 3611 3573 3506 3468 3592 3487 33 1060 100 2190 5 1 32729532 1155 1176.67 2.94 12 1.42 3.00 1199.00 5930 20240510 -40.47 2225 20240909 58.65 4380 -19.41 20250307 2295 53.81 20250203 5620 -37.19 20240516 2225 58.65 20240909 4.46 Y 408900 100 32 억 194059 N N 692 N 00 N
12 20250515 141206 57 100.00 KOSDAQ 오락·문화 N N N N N 3530 -15 5 -0.42 1483896112 417505 68.35 3545 3625 3480 4605 2485 3545 3554.20 0.59 0 -40827 3678 3611 3573 3506 3468 3592 3487 33 1060 100 2190 5 1 32729532 1155 1176.67 2.94 12 1.28 3.00 1199.00 5930 20240510 -40.47 2225 20240909 58.65 4380 -19.41 20250307 2295 53.81 20250203 5620 -37.19 20240516 2225 58.65 20240909 4.46 Y 408900 100 32 억 194059 N N 692 N 00 N