ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052220/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
20250512,160503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4415,50,2,1.15,1713948250,387492,95.78,4370,4480,4370,5670,3060,4365,4423.22,2.20,0,-14579,4495,4430,4365,4300,4235,4397,4267,115,1305,500,2700,5,1,23000000,1015,51.94,1.66,12,1.68,85.00,2657.00,6150,20250404,-28.21,2240,20241115,97.10,6150,-28.21,20250404,3315,33.18,20250102,6150,-28.21,20250404,2240,97.10,20241115,6.84,Y,052220,500,115 억,,505662,N,N,16516,N,00,N
20250512,150508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4390,25,2,0.57,1585398850,358255,88.56,4370,4480,4370,5670,3060,4365,4425.35,2.20,0,-19030,4495,4430,4365,4300,4235,4397,4267,115,1305,500,2700,5,1,23000000,1010,51.65,1.65,12,1.56,85.00,2657.00,6150,20250404,-28.62,2240,20241115,95.98,6150,-28.62,20250404,3315,32.43,20250102,6150,-28.62,20250404,2240,95.98,20241115,6.84,Y,052220,500,115 억,,505662,N,N,14055,N,00,N
20250512,140508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4410,45,2,1.03,1328529805,299685,74.08,4370,4480,4370,5670,3060,4365,4433.11,2.20,0,-9793,4495,4430,4365,4300,4235,4397,4267,115,1305,500,2700,5,1,23000000,1014,51.88,1.66,12,1.30,85.00,2657.00,6150,20250404,-28.29,2240,20241115,96.88,6150,-28.29,20250404,3315,33.03,20250102,6150,-28.29,20250404,2240,96.88,20241115,6.84,Y,052220,500,115 억,,505662,N,N,14055,N,00,N
20250512,130506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4435,70,2,1.60,1248019425,281465,69.57,4370,4480,4370,5670,3060,4365,4434.04,2.20,0,-327,4495,4430,4365,4300,4235,4397,4267,115,1305,500,2700,5,1,23000000,1020,52.18,1.67,12,1.22,85.00,2657.00,6150,20250404,-27.89,2240,20241115,97.99,6150,-27.89,20250404,3315,33.79,20250102,6150,-27.89,20250404,2240,97.99,20241115,6.84,Y,052220,500,115 억,,505662,N,N,14055,N,00,N
20250512,120509,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4410,45,2,1.03,1153401766,260128,64.30,4370,4480,4370,5670,3060,4365,4434.00,2.20,0,-3123,4495,4430,4365,4300,4235,4397,4267,115,1305,500,2700,5,1,23000000,1014,51.88,1.66,12,1.13,85.00,2657.00,6150,20250404,-28.29,2240,20241115,96.88,6150,-28.29,20250404,3315,33.03,20250102,6150,-28.29,20250404,2240,96.88,20241115,6.84,Y,052220,500,115 억,,505662,N,N,14055,N,00,N
20250512,110507,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4435,70,2,1.60,917449911,206611,51.07,4370,4480,4370,5670,3060,4365,4440.51,2.20,0,887,4495,4430,4365,4300,4235,4397,4267,115,1305,500,2700,5,1,23000000,1020,52.18,1.67,12,0.90,85.00,2657.00,6150,20250404,-27.89,2240,20241115,97.99,6150,-27.89,20250404,3315,33.79,20250102,6150,-27.89,20250404,2240,97.99,20241115,6.84,Y,052220,500,115 억,,505662,N,N,14055,N,00,N
20250512,100506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4460,95,2,2.18,692434726,156018,38.57,4370,4480,4370,5670,3060,4365,4438.22,2.20,0,5963,4495,4430,4365,4300,4235,4397,4267,115,1305,500,2700,5,1,23000000,1026,52.47,1.68,12,0.68,85.00,2657.00,6150,20250404,-27.48,2240,20241115,99.11,6150,-27.48,20250404,3315,34.54,20250102,6150,-27.48,20250404,2240,99.11,20241115,6.84,Y,052220,500,115 억,,505662,N,N,14055,N,00,N
20250512,090507,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4405,40,2,0.92,164439282,37301,9.22,4370,4450,4370,5670,3060,4365,4408.56,2.20,0,-8623,4495,4430,4365,4300,4235,4397,4267,115,1305,500,2700,5,1,23000000,1013,51.82,1.66,12,0.16,85.00,2657.00,6150,20250404,-28.37,2240,20241115,96.65,6150,-28.37,20250404,3315,32.88,20250102,6150,-28.37,20250404,2240,96.65,20241115,6.84,Y,052220,500,115 억,,505662,N,N,14055,N,00,N
20250509,160505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4365,-60,5,-1.36,1731498265,397790,98.77,4370,4430,4300,5750,3100,4425,4352.44,2.43,0,-62375,4555,4490,4430,4365,4305,4460,4335,115,1325,500,2740,5,1,23000000,1004,51.35,1.64,12,1.73,85.00,2657.00,6150,20250404,-29.02,2240,20241115,94.87,6150,-29.02,20250404,3315,31.67,20250102,6150,-29.02,20250404,2240,94.87,20241115,7.21,Y,052220,500,115 억,,558813,N,N,14055,N,00,N
20250509,150508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4380,-45,5,-1.02,1495020295,343603,85.32,4370,4430,4300,5750,3100,4425,4350.66,2.43,0,-42850,4555,4490,4430,4365,4305,4460,4335,115,1325,500,2740,5,1,23000000,1007,51.53,1.65,12,1.49,85.00,2657.00,6150,20250404,-28.78,2240,20241115,95.54,6150,-28.78,20250404,3315,32.13,20250102,6150,-28.78,20250404,2240,95.54,20241115,7.21,Y,052220,500,115 억,,558813,N,N,7462,N,00,N
20250509,140506,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4330,-95,5,-2.15,1384929390,318264,79.03,4370,4430,4300,5750,3100,4425,4351.14,2.43,0,-34719,4555,4490,4430,4365,4305,4460,4335,115,1325,500,2740,5,1,23000000,996,50.94,1.63,12,1.38,85.00,2657.00,6150,20250404,-29.59,2240,20241115,93.30,6150,-29.59,20250404,3315,30.62,20250102,6150,-29.59,20250404,2240,93.30,20241115,7.21,Y,052220,500,115 억,,558813,N,N,7462,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 20250512 160503 57 100.00 KOSDAQ 오락·문화 N N N N N 4415 50 2 1.15 1713948250 387492 95.78 4370 4480 4370 5670 3060 4365 4423.22 2.20 0 -14579 4495 4430 4365 4300 4235 4397 4267 115 1305 500 2700 5 1 23000000 1015 51.94 1.66 12 1.68 85.00 2657.00 6150 20250404 -28.21 2240 20241115 97.10 6150 -28.21 20250404 3315 33.18 20250102 6150 -28.21 20250404 2240 97.10 20241115 6.84 Y 052220 500 115 억 505662 N N 16516 N 00 N
3 20250512 150508 57 100.00 KOSDAQ 오락·문화 N N N N N 4390 25 2 0.57 1585398850 358255 88.56 4370 4480 4370 5670 3060 4365 4425.35 2.20 0 -19030 4495 4430 4365 4300 4235 4397 4267 115 1305 500 2700 5 1 23000000 1010 51.65 1.65 12 1.56 85.00 2657.00 6150 20250404 -28.62 2240 20241115 95.98 6150 -28.62 20250404 3315 32.43 20250102 6150 -28.62 20250404 2240 95.98 20241115 6.84 Y 052220 500 115 억 505662 N N 14055 N 00 N
4 20250512 140508 57 100.00 KOSDAQ 오락·문화 N N N N N 4410 45 2 1.03 1328529805 299685 74.08 4370 4480 4370 5670 3060 4365 4433.11 2.20 0 -9793 4495 4430 4365 4300 4235 4397 4267 115 1305 500 2700 5 1 23000000 1014 51.88 1.66 12 1.30 85.00 2657.00 6150 20250404 -28.29 2240 20241115 96.88 6150 -28.29 20250404 3315 33.03 20250102 6150 -28.29 20250404 2240 96.88 20241115 6.84 Y 052220 500 115 억 505662 N N 14055 N 00 N
5 20250512 130506 57 100.00 KOSDAQ 오락·문화 N N N N N 4435 70 2 1.60 1248019425 281465 69.57 4370 4480 4370 5670 3060 4365 4434.04 2.20 0 -327 4495 4430 4365 4300 4235 4397 4267 115 1305 500 2700 5 1 23000000 1020 52.18 1.67 12 1.22 85.00 2657.00 6150 20250404 -27.89 2240 20241115 97.99 6150 -27.89 20250404 3315 33.79 20250102 6150 -27.89 20250404 2240 97.99 20241115 6.84 Y 052220 500 115 억 505662 N N 14055 N 00 N
6 20250512 120509 57 100.00 KOSDAQ 오락·문화 N N N N N 4410 45 2 1.03 1153401766 260128 64.30 4370 4480 4370 5670 3060 4365 4434.00 2.20 0 -3123 4495 4430 4365 4300 4235 4397 4267 115 1305 500 2700 5 1 23000000 1014 51.88 1.66 12 1.13 85.00 2657.00 6150 20250404 -28.29 2240 20241115 96.88 6150 -28.29 20250404 3315 33.03 20250102 6150 -28.29 20250404 2240 96.88 20241115 6.84 Y 052220 500 115 억 505662 N N 14055 N 00 N
7 20250512 110507 57 100.00 KOSDAQ 오락·문화 N N N N N 4435 70 2 1.60 917449911 206611 51.07 4370 4480 4370 5670 3060 4365 4440.51 2.20 0 887 4495 4430 4365 4300 4235 4397 4267 115 1305 500 2700 5 1 23000000 1020 52.18 1.67 12 0.90 85.00 2657.00 6150 20250404 -27.89 2240 20241115 97.99 6150 -27.89 20250404 3315 33.79 20250102 6150 -27.89 20250404 2240 97.99 20241115 6.84 Y 052220 500 115 억 505662 N N 14055 N 00 N
8 20250512 100506 57 100.00 KOSDAQ 오락·문화 N N N N N 4460 95 2 2.18 692434726 156018 38.57 4370 4480 4370 5670 3060 4365 4438.22 2.20 0 5963 4495 4430 4365 4300 4235 4397 4267 115 1305 500 2700 5 1 23000000 1026 52.47 1.68 12 0.68 85.00 2657.00 6150 20250404 -27.48 2240 20241115 99.11 6150 -27.48 20250404 3315 34.54 20250102 6150 -27.48 20250404 2240 99.11 20241115 6.84 Y 052220 500 115 억 505662 N N 14055 N 00 N
9 20250512 090507 57 100.00 KOSDAQ 오락·문화 N N N N N 4405 40 2 0.92 164439282 37301 9.22 4370 4450 4370 5670 3060 4365 4408.56 2.20 0 -8623 4495 4430 4365 4300 4235 4397 4267 115 1305 500 2700 5 1 23000000 1013 51.82 1.66 12 0.16 85.00 2657.00 6150 20250404 -28.37 2240 20241115 96.65 6150 -28.37 20250404 3315 32.88 20250102 6150 -28.37 20250404 2240 96.65 20241115 6.84 Y 052220 500 115 억 505662 N N 14055 N 00 N
10 20250509 160505 57 100.00 KOSDAQ 오락·문화 N N N N N 4365 -60 5 -1.36 1731498265 397790 98.77 4370 4430 4300 5750 3100 4425 4352.44 2.43 0 -62375 4555 4490 4430 4365 4305 4460 4335 115 1325 500 2740 5 1 23000000 1004 51.35 1.64 12 1.73 85.00 2657.00 6150 20250404 -29.02 2240 20241115 94.87 6150 -29.02 20250404 3315 31.67 20250102 6150 -29.02 20250404 2240 94.87 20241115 7.21 Y 052220 500 115 억 558813 N N 14055 N 00 N
11 20250509 150508 57 100.00 KOSDAQ 오락·문화 N N N N N 4380 -45 5 -1.02 1495020295 343603 85.32 4370 4430 4300 5750 3100 4425 4350.66 2.43 0 -42850 4555 4490 4430 4365 4305 4460 4335 115 1325 500 2740 5 1 23000000 1007 51.53 1.65 12 1.49 85.00 2657.00 6150 20250404 -28.78 2240 20241115 95.54 6150 -28.78 20250404 3315 32.13 20250102 6150 -28.78 20250404 2240 95.54 20241115 7.21 Y 052220 500 115 억 558813 N N 7462 N 00 N
12 20250509 140506 57 100.00 KOSDAQ 오락·문화 N N N N N 4330 -95 5 -2.15 1384929390 318264 79.03 4370 4430 4300 5750 3100 4425 4351.14 2.43 0 -34719 4555 4490 4430 4365 4305 4460 4335 115 1325 500 2740 5 1 23000000 996 50.94 1.63 12 1.38 85.00 2657.00 6150 20250404 -29.59 2240 20241115 93.30 6150 -29.59 20250404 3315 30.62 20250102 6150 -29.59 20250404 2240 93.30 20241115 7.21 Y 052220 500 115 억 558813 N N 7462 N 00 N