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
160550/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
20250512,160812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1996,-9,5,-0.45,74314820,37236,103.15,2005,2010,1980,2605,1405,2005,1995.78,7.46,0,3027,2025,2014,2004,1993,1983,2010,1989,140,600,500,1400,1,1,27906106,557,-2.76,0.64,12,0.13,-722.00,3109.00,3400,20240517,-41.29,1765,20250409,13.09,2470,-19.19,20250120,1765,13.09,20250409,3400,-41.29,20240517,1765,13.09,20250409,0.92,Y,160550,500,139 억,,2080982,N,N,3447,N,00,N
20250512,150822,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1998,-7,5,-0.35,69127872,34637,95.95,2005,2010,1980,2605,1405,2005,1995.78,7.46,0,3468,2025,2014,2004,1993,1983,2010,1989,140,600,500,1400,1,1,27906106,558,-2.77,0.64,12,0.12,-722.00,3109.00,3400,20240517,-41.24,1765,20250409,13.20,2470,-19.11,20250120,1765,13.20,20250409,3400,-41.24,20240517,1765,13.20,20250409,0.92,Y,160550,500,139 억,,2080982,N,N,511,N,00,N
20250512,140820,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2000,-5,5,-0.25,60387722,30262,83.83,2005,2010,1980,2605,1405,2005,1995.50,7.46,0,2413,2025,2014,2004,1993,1983,2010,1989,140,600,500,1400,5,1,27906106,558,-2.77,0.64,12,0.11,-722.00,3109.00,3400,20240517,-41.18,1765,20250409,13.31,2470,-19.03,20250120,1765,13.31,20250409,3400,-41.18,20240517,1765,13.31,20250409,0.92,Y,160550,500,139 억,,2080982,N,N,511,N,00,N
20250512,130820,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1996,-9,5,-0.45,37820918,18985,52.59,2005,2010,1980,2605,1405,2005,1992.15,7.46,0,153,2025,2014,2004,1993,1983,2010,1989,140,600,500,1400,1,1,27906106,557,-2.76,0.64,12,0.07,-722.00,3109.00,3400,20240517,-41.29,1765,20250409,13.09,2470,-19.19,20250120,1765,13.09,20250409,3400,-41.29,20240517,1765,13.09,20250409,0.92,Y,160550,500,139 억,,2080982,N,N,511,N,00,N
20250512,120820,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1997,-8,5,-0.40,28569562,14352,39.76,2005,2010,1980,2605,1405,2005,1990.63,7.46,0,-262,2025,2014,2004,1993,1983,2010,1989,140,600,500,1400,1,1,27906106,557,-2.77,0.64,12,0.05,-722.00,3109.00,3400,20240517,-41.26,1765,20250409,13.14,2470,-19.15,20250120,1765,13.14,20250409,3400,-41.26,20240517,1765,13.14,20250409,0.92,Y,160550,500,139 억,,2080982,N,N,511,N,00,N
20250512,110819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1997,-8,5,-0.40,26811446,13472,37.32,2005,2010,1980,2605,1405,2005,1990.16,7.46,0,-1045,2025,2014,2004,1993,1983,2010,1989,140,600,500,1400,1,1,27906106,557,-2.77,0.64,12,0.05,-722.00,3109.00,3400,20240517,-41.26,1765,20250409,13.14,2470,-19.15,20250120,1765,13.14,20250409,3400,-41.26,20240517,1765,13.14,20250409,0.92,Y,160550,500,139 억,,2080982,N,N,511,N,00,N
20250512,100818,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2005,0,3,0.00,21048435,10585,29.32,2005,2010,1980,2605,1405,2005,1988.52,7.46,0,-1271,2025,2014,2004,1993,1983,2010,1989,140,600,500,1400,5,1,27906106,560,-2.78,0.64,12,0.04,-722.00,3109.00,3400,20240517,-41.03,1765,20250409,13.60,2470,-18.83,20250120,1765,13.60,20250409,3400,-41.03,20240517,1765,13.60,20250409,0.92,Y,160550,500,139 억,,2080982,N,N,511,N,00,N
20250512,090819,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2000,-5,5,-0.25,550625,275,0.76,2005,2010,2000,2605,1405,2005,2002.27,7.46,0,43,2025,2014,2004,1993,1983,2010,1989,140,600,500,1400,5,1,27906106,558,-2.77,0.64,12,0.00,-722.00,3109.00,3400,20240517,-41.18,1765,20250409,13.31,2470,-19.03,20250120,1765,13.31,20250409,3400,-41.18,20240517,1765,13.31,20250409,0.92,Y,160550,500,139 억,,2080982,N,N,511,N,00,N
20250509,160812,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2005,-5,5,-0.25,72182811,36100,151.83,2010,2015,1994,2610,1410,2010,1999.48,7.43,0,4607,2066,2037,2021,1992,1976,2030,1985,140,600,500,1400,5,1,27906106,560,-2.78,0.64,12,0.13,-722.00,3109.00,3400,20240517,-41.03,1765,20250409,13.60,2470,-18.83,20250120,1765,13.60,20250409,3400,-41.03,20240517,1765,13.60,20250409,0.88,Y,160550,500,139 억,,2072835,N,N,511,N,00,N
20250509,150821,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2010,0,3,0.00,69836961,34929,146.91,2010,2015,1994,2610,1410,2010,1999.36,7.43,0,4585,2066,2037,2021,1992,1976,2030,1985,140,600,500,1400,5,1,27906106,561,-2.78,0.65,12,0.13,-722.00,3109.00,3400,20240517,-40.88,1765,20250409,13.88,2470,-18.62,20250120,1765,13.88,20250409,3400,-40.88,20240517,1765,13.88,20250409,0.88,Y,160550,500,139 억,,2072835,N,N,266,N,00,N
20250509,140817,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2005,-5,5,-0.25,65216842,32620,137.20,2010,2015,1994,2610,1410,2010,1999.25,7.43,0,4772,2066,2037,2021,1992,1976,2030,1985,140,600,500,1400,5,1,27906106,560,-2.78,0.64,12,0.12,-722.00,3109.00,3400,20240517,-41.03,1765,20250409,13.60,2470,-18.83,20250120,1765,13.60,20250409,3400,-41.03,20240517,1765,13.60,20250409,0.88,Y,160550,500,139 억,,2072835,N,N,266,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 160812 57 100.00 KOSDAQ 오락·문화 N N N N N 1996 -9 5 -0.45 74314820 37236 103.15 2005 2010 1980 2605 1405 2005 1995.78 7.46 0 3027 2025 2014 2004 1993 1983 2010 1989 140 600 500 1400 1 1 27906106 557 -2.76 0.64 12 0.13 -722.00 3109.00 3400 20240517 -41.29 1765 20250409 13.09 2470 -19.19 20250120 1765 13.09 20250409 3400 -41.29 20240517 1765 13.09 20250409 0.92 Y 160550 500 139 억 2080982 N N 3447 N 00 N
3 20250512 150822 57 100.00 KOSDAQ 오락·문화 N N N N N 1998 -7 5 -0.35 69127872 34637 95.95 2005 2010 1980 2605 1405 2005 1995.78 7.46 0 3468 2025 2014 2004 1993 1983 2010 1989 140 600 500 1400 1 1 27906106 558 -2.77 0.64 12 0.12 -722.00 3109.00 3400 20240517 -41.24 1765 20250409 13.20 2470 -19.11 20250120 1765 13.20 20250409 3400 -41.24 20240517 1765 13.20 20250409 0.92 Y 160550 500 139 억 2080982 N N 511 N 00 N
4 20250512 140820 57 100.00 KOSDAQ 오락·문화 N N N N N 2000 -5 5 -0.25 60387722 30262 83.83 2005 2010 1980 2605 1405 2005 1995.50 7.46 0 2413 2025 2014 2004 1993 1983 2010 1989 140 600 500 1400 5 1 27906106 558 -2.77 0.64 12 0.11 -722.00 3109.00 3400 20240517 -41.18 1765 20250409 13.31 2470 -19.03 20250120 1765 13.31 20250409 3400 -41.18 20240517 1765 13.31 20250409 0.92 Y 160550 500 139 억 2080982 N N 511 N 00 N
5 20250512 130820 57 100.00 KOSDAQ 오락·문화 N N N N N 1996 -9 5 -0.45 37820918 18985 52.59 2005 2010 1980 2605 1405 2005 1992.15 7.46 0 153 2025 2014 2004 1993 1983 2010 1989 140 600 500 1400 1 1 27906106 557 -2.76 0.64 12 0.07 -722.00 3109.00 3400 20240517 -41.29 1765 20250409 13.09 2470 -19.19 20250120 1765 13.09 20250409 3400 -41.29 20240517 1765 13.09 20250409 0.92 Y 160550 500 139 억 2080982 N N 511 N 00 N
6 20250512 120820 57 100.00 KOSDAQ 오락·문화 N N N N N 1997 -8 5 -0.40 28569562 14352 39.76 2005 2010 1980 2605 1405 2005 1990.63 7.46 0 -262 2025 2014 2004 1993 1983 2010 1989 140 600 500 1400 1 1 27906106 557 -2.77 0.64 12 0.05 -722.00 3109.00 3400 20240517 -41.26 1765 20250409 13.14 2470 -19.15 20250120 1765 13.14 20250409 3400 -41.26 20240517 1765 13.14 20250409 0.92 Y 160550 500 139 억 2080982 N N 511 N 00 N
7 20250512 110819 57 100.00 KOSDAQ 오락·문화 N N N N N 1997 -8 5 -0.40 26811446 13472 37.32 2005 2010 1980 2605 1405 2005 1990.16 7.46 0 -1045 2025 2014 2004 1993 1983 2010 1989 140 600 500 1400 1 1 27906106 557 -2.77 0.64 12 0.05 -722.00 3109.00 3400 20240517 -41.26 1765 20250409 13.14 2470 -19.15 20250120 1765 13.14 20250409 3400 -41.26 20240517 1765 13.14 20250409 0.92 Y 160550 500 139 억 2080982 N N 511 N 00 N
8 20250512 100818 57 100.00 KOSDAQ 오락·문화 N N N N N 2005 0 3 0.00 21048435 10585 29.32 2005 2010 1980 2605 1405 2005 1988.52 7.46 0 -1271 2025 2014 2004 1993 1983 2010 1989 140 600 500 1400 5 1 27906106 560 -2.78 0.64 12 0.04 -722.00 3109.00 3400 20240517 -41.03 1765 20250409 13.60 2470 -18.83 20250120 1765 13.60 20250409 3400 -41.03 20240517 1765 13.60 20250409 0.92 Y 160550 500 139 억 2080982 N N 511 N 00 N
9 20250512 090819 57 100.00 KOSDAQ 오락·문화 N N N N N 2000 -5 5 -0.25 550625 275 0.76 2005 2010 2000 2605 1405 2005 2002.27 7.46 0 43 2025 2014 2004 1993 1983 2010 1989 140 600 500 1400 5 1 27906106 558 -2.77 0.64 12 0.00 -722.00 3109.00 3400 20240517 -41.18 1765 20250409 13.31 2470 -19.03 20250120 1765 13.31 20250409 3400 -41.18 20240517 1765 13.31 20250409 0.92 Y 160550 500 139 억 2080982 N N 511 N 00 N
10 20250509 160812 57 100.00 KOSDAQ 오락·문화 N N N N N 2005 -5 5 -0.25 72182811 36100 151.83 2010 2015 1994 2610 1410 2010 1999.48 7.43 0 4607 2066 2037 2021 1992 1976 2030 1985 140 600 500 1400 5 1 27906106 560 -2.78 0.64 12 0.13 -722.00 3109.00 3400 20240517 -41.03 1765 20250409 13.60 2470 -18.83 20250120 1765 13.60 20250409 3400 -41.03 20240517 1765 13.60 20250409 0.88 Y 160550 500 139 억 2072835 N N 511 N 00 N
11 20250509 150821 57 100.00 KOSDAQ 오락·문화 N N N N N 2010 0 3 0.00 69836961 34929 146.91 2010 2015 1994 2610 1410 2010 1999.36 7.43 0 4585 2066 2037 2021 1992 1976 2030 1985 140 600 500 1400 5 1 27906106 561 -2.78 0.65 12 0.13 -722.00 3109.00 3400 20240517 -40.88 1765 20250409 13.88 2470 -18.62 20250120 1765 13.88 20250409 3400 -40.88 20240517 1765 13.88 20250409 0.88 Y 160550 500 139 억 2072835 N N 266 N 00 N
12 20250509 140817 57 100.00 KOSDAQ 오락·문화 N N N N N 2005 -5 5 -0.25 65216842 32620 137.20 2010 2015 1994 2610 1410 2010 1999.25 7.43 0 4772 2066 2037 2021 1992 1976 2030 1985 140 600 500 1400 5 1 27906106 560 -2.78 0.64 12 0.12 -722.00 3109.00 3400 20240517 -41.03 1765 20250409 13.60 2470 -18.83 20250120 1765 13.60 20250409 3400 -41.03 20240517 1765 13.60 20250409 0.88 Y 160550 500 139 억 2072835 N N 266 N 00 N