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
473980/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
20250516,161101,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,29850,1350,2,4.74,6210360300,210328,111.80,28750,30200,28200,37050,19950,28500,29526.97,5.08,0,37968,30766,29632,28866,27732,26966,29250,27350,54,8550,500,20520,50,1,10875617,3246,29.21,3.74,12,1.93,1022.00,7982.00,30200,20250516,-1.16,14620,20241120,104.17,30200,-1.16,20250516,16830,77.36,20250109,30200,-1.16,20250516,14620,104.17,20241120,2.54,Y,473980,500,54 억,,552038,N,N,2165,N,00,N
20250516,151123,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,29750,1250,2,4.39,5978607600,202548,107.66,28750,30200,28200,37050,19950,28500,29516.99,5.08,0,38497,30766,29632,28866,27732,26966,29250,27350,54,8550,500,20520,50,1,10875617,3235,29.11,3.73,12,1.86,1022.00,7982.00,30200,20250516,-1.49,14620,20241120,103.49,30200,-1.49,20250516,16830,76.77,20250109,30200,-1.49,20250516,14620,103.49,20241120,2.54,Y,473980,500,54 억,,552038,N,N,6345,N,00,N
20250516,141116,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,29950,1450,2,5.09,4922375400,167166,88.86,28750,30200,28200,37050,19950,28500,29446.03,5.08,0,37620,30766,29632,28866,27732,26966,29250,27350,54,8550,500,20520,50,1,10875617,3257,29.31,3.75,12,1.54,1022.00,7982.00,30200,20250516,-0.83,14620,20241120,104.86,30200,-0.83,20250516,16830,77.96,20250109,30200,-0.83,20250516,14620,104.86,20241120,2.54,Y,473980,500,54 억,,552038,N,N,6345,N,00,N
20250516,131112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29050,550,2,1.93,2035403525,70522,37.49,28750,29300,28200,37050,19950,28500,28861.97,5.08,0,16924,30766,29632,28866,27732,26966,29250,27350,54,8550,500,20520,50,1,10875617,3159,28.42,3.64,12,0.65,1022.00,7982.00,30000,20250514,-3.17,14620,20241120,98.70,30000,-3.17,20250514,16830,72.61,20250109,30000,-3.17,20250514,14620,98.70,20241120,2.54,Y,473980,500,54 억,,552038,N,N,6345,N,00,N
20250516,121116,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28900,400,2,1.40,1862430800,64584,34.33,28750,29300,28200,37050,19950,28500,28837.34,5.08,0,14828,30766,29632,28866,27732,26966,29250,27350,54,8550,500,20520,50,1,10875617,3143,28.28,3.62,12,0.59,1022.00,7982.00,30000,20250514,-3.67,14620,20241120,97.67,30000,-3.67,20250514,16830,71.72,20250109,30000,-3.67,20250514,14620,97.67,20241120,2.54,Y,473980,500,54 억,,552038,N,N,6345,N,00,N
20250516,111031,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29150,650,2,2.28,1620754675,56281,29.92,28750,29300,28200,37050,19950,28500,28797.55,5.08,0,13928,30766,29632,28866,27732,26966,29250,27350,54,8550,500,20520,50,1,10875617,3170,28.52,3.65,12,0.52,1022.00,7982.00,30000,20250514,-2.83,14620,20241120,99.38,30000,-2.83,20250514,16830,73.20,20250109,30000,-2.83,20250514,14620,99.38,20241120,2.54,Y,473980,500,54 억,,552038,N,N,6345,N,00,N
20250516,101056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,29150,650,2,2.28,1081259500,37724,20.05,28750,29150,28200,37050,19950,28500,28662.38,5.08,0,8050,30766,29632,28866,27732,26966,29250,27350,54,8550,500,20520,50,1,10875617,3170,28.52,3.65,12,0.35,1022.00,7982.00,30000,20250514,-2.83,14620,20241120,99.38,30000,-2.83,20250514,16830,73.20,20250109,30000,-2.83,20250514,14620,99.38,20241120,2.54,Y,473980,500,54 억,,552038,N,N,6345,N,00,N
20250516,091120,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,28400,-100,5,-0.35,183559850,6478,3.44,28750,28750,28200,37050,19950,28500,28335.88,5.08,0,3351,30766,29632,28866,27732,26966,29250,27350,54,8550,500,20520,50,1,10875617,3089,27.79,3.56,12,0.06,1022.00,7982.00,30000,20250514,-5.33,14620,20241120,94.25,30000,-5.33,20250514,16830,68.75,20250109,30000,-5.33,20250514,14620,94.25,20241120,2.54,Y,473980,500,54 억,,552038,N,N,6345,N,00,N
20250515,161242,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,28500,-1250,5,-4.20,5383622150,188132,76.93,30000,30000,28100,38650,20850,29750,28616.20,5.11,0,-9093,30983,30366,29383,28766,27783,30675,29075,54,8900,500,21420,50,1,10875617,3100,27.89,3.57,12,1.73,1022.00,7982.00,30000,20250514,-5.00,14620,20241120,94.94,30000,0.00,20250514,16830,69.34,20250109,30000,-5.00,20250514,14620,94.94,20241120,2.58,Y,473980,500,54 억,,555240,N,N,6345,N,00,N
20250515,151258,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,28650,-1100,5,-3.70,5224361200,182553,74.65,30000,30000,28100,38650,20850,29750,28618.33,5.11,0,-9988,30983,30366,29383,28766,27783,30675,29075,54,8900,500,21420,50,1,10875617,3116,28.03,3.59,12,1.68,1022.00,7982.00,30000,20250514,-4.50,14620,20241120,95.96,30000,0.00,20250514,16830,70.23,20250109,30000,-4.50,20250514,14620,95.96,20241120,2.58,Y,473980,500,54 억,,555240,N,N,2236,N,00,N
20250515,141258,57,100.00,KOSDAQ,신고가,오락·문화,N,N,N,N, ,N,28725,-1025,5,-3.45,4792929575,167472,68.49,30000,30000,28100,38650,20850,29750,28619.29,5.11,0,-9792,30983,30366,29383,28766,27783,30675,29075,54,8900,500,21420,50,1,10875617,3124,28.11,3.60,12,1.54,1022.00,7982.00,30000,20250514,-4.25,14620,20241120,96.48,30000,0.00,20250514,16830,70.68,20250109,30000,-4.25,20250514,14620,96.48,20241120,2.58,Y,473980,500,54 억,,555240,N,N,2236,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 161101 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 29850 1350 2 4.74 6210360300 210328 111.80 28750 30200 28200 37050 19950 28500 29526.97 5.08 0 37968 30766 29632 28866 27732 26966 29250 27350 54 8550 500 20520 50 1 10875617 3246 29.21 3.74 12 1.93 1022.00 7982.00 30200 20250516 -1.16 14620 20241120 104.17 30200 -1.16 20250516 16830 77.36 20250109 30200 -1.16 20250516 14620 104.17 20241120 2.54 Y 473980 500 54 억 552038 N N 2165 N 00 N
3 20250516 151123 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 29750 1250 2 4.39 5978607600 202548 107.66 28750 30200 28200 37050 19950 28500 29516.99 5.08 0 38497 30766 29632 28866 27732 26966 29250 27350 54 8550 500 20520 50 1 10875617 3235 29.11 3.73 12 1.86 1022.00 7982.00 30200 20250516 -1.49 14620 20241120 103.49 30200 -1.49 20250516 16830 76.77 20250109 30200 -1.49 20250516 14620 103.49 20241120 2.54 Y 473980 500 54 억 552038 N N 6345 N 00 N
4 20250516 141116 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 29950 1450 2 5.09 4922375400 167166 88.86 28750 30200 28200 37050 19950 28500 29446.03 5.08 0 37620 30766 29632 28866 27732 26966 29250 27350 54 8550 500 20520 50 1 10875617 3257 29.31 3.75 12 1.54 1022.00 7982.00 30200 20250516 -0.83 14620 20241120 104.86 30200 -0.83 20250516 16830 77.96 20250109 30200 -0.83 20250516 14620 104.86 20241120 2.54 Y 473980 500 54 억 552038 N N 6345 N 00 N
5 20250516 131112 57 100.00 KOSDAQ 오락·문화 N N N N N 29050 550 2 1.93 2035403525 70522 37.49 28750 29300 28200 37050 19950 28500 28861.97 5.08 0 16924 30766 29632 28866 27732 26966 29250 27350 54 8550 500 20520 50 1 10875617 3159 28.42 3.64 12 0.65 1022.00 7982.00 30000 20250514 -3.17 14620 20241120 98.70 30000 -3.17 20250514 16830 72.61 20250109 30000 -3.17 20250514 14620 98.70 20241120 2.54 Y 473980 500 54 억 552038 N N 6345 N 00 N
6 20250516 121116 57 100.00 KOSDAQ 오락·문화 N N N N N 28900 400 2 1.40 1862430800 64584 34.33 28750 29300 28200 37050 19950 28500 28837.34 5.08 0 14828 30766 29632 28866 27732 26966 29250 27350 54 8550 500 20520 50 1 10875617 3143 28.28 3.62 12 0.59 1022.00 7982.00 30000 20250514 -3.67 14620 20241120 97.67 30000 -3.67 20250514 16830 71.72 20250109 30000 -3.67 20250514 14620 97.67 20241120 2.54 Y 473980 500 54 억 552038 N N 6345 N 00 N
7 20250516 111031 57 100.00 KOSDAQ 오락·문화 N N N N N 29150 650 2 2.28 1620754675 56281 29.92 28750 29300 28200 37050 19950 28500 28797.55 5.08 0 13928 30766 29632 28866 27732 26966 29250 27350 54 8550 500 20520 50 1 10875617 3170 28.52 3.65 12 0.52 1022.00 7982.00 30000 20250514 -2.83 14620 20241120 99.38 30000 -2.83 20250514 16830 73.20 20250109 30000 -2.83 20250514 14620 99.38 20241120 2.54 Y 473980 500 54 억 552038 N N 6345 N 00 N
8 20250516 101056 57 100.00 KOSDAQ 오락·문화 N N N N N 29150 650 2 2.28 1081259500 37724 20.05 28750 29150 28200 37050 19950 28500 28662.38 5.08 0 8050 30766 29632 28866 27732 26966 29250 27350 54 8550 500 20520 50 1 10875617 3170 28.52 3.65 12 0.35 1022.00 7982.00 30000 20250514 -2.83 14620 20241120 99.38 30000 -2.83 20250514 16830 73.20 20250109 30000 -2.83 20250514 14620 99.38 20241120 2.54 Y 473980 500 54 억 552038 N N 6345 N 00 N
9 20250516 091120 57 100.00 KOSDAQ 오락·문화 N N N N N 28400 -100 5 -0.35 183559850 6478 3.44 28750 28750 28200 37050 19950 28500 28335.88 5.08 0 3351 30766 29632 28866 27732 26966 29250 27350 54 8550 500 20520 50 1 10875617 3089 27.79 3.56 12 0.06 1022.00 7982.00 30000 20250514 -5.33 14620 20241120 94.25 30000 -5.33 20250514 16830 68.75 20250109 30000 -5.33 20250514 14620 94.25 20241120 2.54 Y 473980 500 54 억 552038 N N 6345 N 00 N
10 20250515 161242 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 28500 -1250 5 -4.20 5383622150 188132 76.93 30000 30000 28100 38650 20850 29750 28616.20 5.11 0 -9093 30983 30366 29383 28766 27783 30675 29075 54 8900 500 21420 50 1 10875617 3100 27.89 3.57 12 1.73 1022.00 7982.00 30000 20250514 -5.00 14620 20241120 94.94 30000 0.00 20250514 16830 69.34 20250109 30000 -5.00 20250514 14620 94.94 20241120 2.58 Y 473980 500 54 억 555240 N N 6345 N 00 N
11 20250515 151258 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 28650 -1100 5 -3.70 5224361200 182553 74.65 30000 30000 28100 38650 20850 29750 28618.33 5.11 0 -9988 30983 30366 29383 28766 27783 30675 29075 54 8900 500 21420 50 1 10875617 3116 28.03 3.59 12 1.68 1022.00 7982.00 30000 20250514 -4.50 14620 20241120 95.96 30000 0.00 20250514 16830 70.23 20250109 30000 -4.50 20250514 14620 95.96 20241120 2.58 Y 473980 500 54 억 555240 N N 2236 N 00 N
12 20250515 141258 57 100.00 KOSDAQ 신고가 오락·문화 N N N N N 28725 -1025 5 -3.45 4792929575 167472 68.49 30000 30000 28100 38650 20850 29750 28619.29 5.11 0 -9792 30983 30366 29383 28766 27783 30675 29075 54 8900 500 21420 50 1 10875617 3124 28.11 3.60 12 1.54 1022.00 7982.00 30000 20250514 -4.25 14620 20241120 96.48 30000 0.00 20250514 16830 70.68 20250109 30000 -4.25 20250514 14620 96.48 20241120 2.58 Y 473980 500 54 억 555240 N N 2236 N 00 N