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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032800/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
20250513,160355,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,575,0,3,0.00,73777438,127958,95.28,576,584,570,747,403,575,576.58,1.45,0,7211,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,264,-2.75,0.43,06,0.28,-209.00,1344.00,1390,20240429,-58.63,496,20250217,15.93,754,-23.74,20250221,496,15.93,20250217,800,-28.12,20241101,150,283.33,20240906,0.00,Y,032800,500,229 억,,667961,N,N,18561,N,00,N
20250513,150359,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,577,2,2,0.35,73678333,127786,95.16,576,584,570,747,403,575,576.58,1.45,0,7220,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,265,-2.76,0.43,06,0.28,-209.00,1344.00,1390,20240429,-58.49,496,20250217,16.33,754,-23.47,20250221,496,16.33,20250217,800,-27.88,20241101,150,284.67,20240906,0.00,Y,032800,500,229 억,,667961,N,N,7399,N,00,N
20250513,140400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,577,2,2,0.35,55593256,96146,71.59,576,584,574,747,403,575,578.22,1.45,0,5400,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,265,-2.76,0.43,06,0.21,-209.00,1344.00,1390,20240429,-58.49,496,20250217,16.33,754,-23.47,20250221,496,16.33,20250217,800,-27.88,20241101,150,284.67,20240906,0.00,Y,032800,500,229 억,,667961,N,N,7399,N,00,N
20250513,130401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,581,6,2,1.04,38156482,66119,49.24,576,581,575,747,403,575,577.09,1.45,0,5153,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,267,-2.78,0.43,06,0.14,-209.00,1344.00,1390,20240429,-58.20,496,20250217,17.14,754,-22.94,20250221,496,17.14,20250217,800,-27.38,20241101,150,287.33,20240906,0.00,Y,032800,500,229 억,,667961,N,N,7399,N,00,N
20250513,120402,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,576,1,2,0.17,29843739,51759,38.54,576,580,575,747,403,575,576.59,1.45,0,4275,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,265,-2.76,0.43,06,0.11,-209.00,1344.00,1390,20240429,-58.56,496,20250217,16.13,754,-23.61,20250221,496,16.13,20250217,800,-28.00,20241101,150,284.00,20240906,0.00,Y,032800,500,229 억,,667961,N,N,7399,N,00,N
20250513,110400,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,578,3,2,0.52,28582707,49568,36.91,576,580,575,747,403,575,576.64,1.45,0,3951,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,266,-2.77,0.43,06,0.11,-209.00,1344.00,1390,20240429,-58.42,496,20250217,16.53,754,-23.34,20250221,496,16.53,20250217,800,-27.75,20241101,150,285.33,20240906,0.00,Y,032800,500,229 억,,667961,N,N,7399,N,00,N
20250513,100401,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,577,2,2,0.35,25738970,44628,33.23,576,580,575,747,403,575,576.74,1.45,0,2480,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,265,-2.76,0.43,06,0.10,-209.00,1344.00,1390,20240429,-58.49,496,20250217,16.33,754,-23.47,20250221,496,16.33,20250217,800,-27.88,20241101,150,284.67,20240906,0.00,Y,032800,500,229 억,,667961,N,N,7399,N,00,N
20250513,090403,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,578,3,2,0.52,3015694,5223,3.89,576,579,576,747,403,575,577.39,1.45,0,2792,590,582,575,567,560,579,564,230,172,500,340,1,1,45957058,266,-2.77,0.43,06,0.01,-209.00,1344.00,1390,20240429,-58.42,496,20250217,16.53,754,-23.34,20250221,496,16.53,20250217,800,-27.75,20241101,150,285.33,20240906,0.00,Y,032800,500,229 억,,667961,N,N,7399,N,00,N
20250512,160354,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,575,-4,5,-0.69,76809725,133792,116.69,579,583,568,752,406,579,574.10,1.39,0,29723,621,599,582,560,543,591,552,230,173,500,340,1,1,45957058,264,-2.75,0.43,06,0.29,-209.00,1344.00,1425,20240426,-59.65,496,20250217,15.93,754,-23.74,20250221,496,15.93,20250217,800,-28.12,20241101,150,283.33,20240906,0.00,Y,032800,500,229 억,,637828,N,N,7399,N,00,N
20250512,150358,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,576,-3,5,-0.52,73678362,128345,111.94,579,583,568,752,406,579,574.06,1.39,0,25633,621,599,582,560,543,591,552,230,173,500,340,1,1,45957058,265,-2.76,0.43,06,0.28,-209.00,1344.00,1425,20240426,-59.58,496,20250217,16.13,754,-23.61,20250221,496,16.13,20250217,800,-28.00,20241101,150,284.00,20240906,0.00,Y,032800,500,229 억,,637828,N,N,6290,N,00,N
20250512,140357,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,576,-3,5,-0.52,54364246,94794,82.68,579,583,568,752,406,579,573.50,1.39,0,8834,621,599,582,560,543,591,552,230,173,500,340,1,1,45957058,265,-2.76,0.43,06,0.21,-209.00,1344.00,1425,20240426,-59.58,496,20250217,16.13,754,-23.61,20250221,496,16.13,20250217,800,-28.00,20241101,150,284.00,20240906,0.00,Y,032800,500,229 억,,637828,N,N,6290,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 20250513 160355 57 100.00 KOSDAQ 오락·문화 N N N N N 575 0 3 0.00 73777438 127958 95.28 576 584 570 747 403 575 576.58 1.45 0 7211 590 582 575 567 560 579 564 230 172 500 340 1 1 45957058 264 -2.75 0.43 06 0.28 -209.00 1344.00 1390 20240429 -58.63 496 20250217 15.93 754 -23.74 20250221 496 15.93 20250217 800 -28.12 20241101 150 283.33 20240906 0.00 Y 032800 500 229 억 667961 N N 18561 N 00 N
3 20250513 150359 57 100.00 KOSDAQ 오락·문화 N N N N N 577 2 2 0.35 73678333 127786 95.16 576 584 570 747 403 575 576.58 1.45 0 7220 590 582 575 567 560 579 564 230 172 500 340 1 1 45957058 265 -2.76 0.43 06 0.28 -209.00 1344.00 1390 20240429 -58.49 496 20250217 16.33 754 -23.47 20250221 496 16.33 20250217 800 -27.88 20241101 150 284.67 20240906 0.00 Y 032800 500 229 억 667961 N N 7399 N 00 N
4 20250513 140400 57 100.00 KOSDAQ 오락·문화 N N N N N 577 2 2 0.35 55593256 96146 71.59 576 584 574 747 403 575 578.22 1.45 0 5400 590 582 575 567 560 579 564 230 172 500 340 1 1 45957058 265 -2.76 0.43 06 0.21 -209.00 1344.00 1390 20240429 -58.49 496 20250217 16.33 754 -23.47 20250221 496 16.33 20250217 800 -27.88 20241101 150 284.67 20240906 0.00 Y 032800 500 229 억 667961 N N 7399 N 00 N
5 20250513 130401 57 100.00 KOSDAQ 오락·문화 N N N N N 581 6 2 1.04 38156482 66119 49.24 576 581 575 747 403 575 577.09 1.45 0 5153 590 582 575 567 560 579 564 230 172 500 340 1 1 45957058 267 -2.78 0.43 06 0.14 -209.00 1344.00 1390 20240429 -58.20 496 20250217 17.14 754 -22.94 20250221 496 17.14 20250217 800 -27.38 20241101 150 287.33 20240906 0.00 Y 032800 500 229 억 667961 N N 7399 N 00 N
6 20250513 120402 57 100.00 KOSDAQ 오락·문화 N N N N N 576 1 2 0.17 29843739 51759 38.54 576 580 575 747 403 575 576.59 1.45 0 4275 590 582 575 567 560 579 564 230 172 500 340 1 1 45957058 265 -2.76 0.43 06 0.11 -209.00 1344.00 1390 20240429 -58.56 496 20250217 16.13 754 -23.61 20250221 496 16.13 20250217 800 -28.00 20241101 150 284.00 20240906 0.00 Y 032800 500 229 억 667961 N N 7399 N 00 N
7 20250513 110400 57 100.00 KOSDAQ 오락·문화 N N N N N 578 3 2 0.52 28582707 49568 36.91 576 580 575 747 403 575 576.64 1.45 0 3951 590 582 575 567 560 579 564 230 172 500 340 1 1 45957058 266 -2.77 0.43 06 0.11 -209.00 1344.00 1390 20240429 -58.42 496 20250217 16.53 754 -23.34 20250221 496 16.53 20250217 800 -27.75 20241101 150 285.33 20240906 0.00 Y 032800 500 229 억 667961 N N 7399 N 00 N
8 20250513 100401 57 100.00 KOSDAQ 오락·문화 N N N N N 577 2 2 0.35 25738970 44628 33.23 576 580 575 747 403 575 576.74 1.45 0 2480 590 582 575 567 560 579 564 230 172 500 340 1 1 45957058 265 -2.76 0.43 06 0.10 -209.00 1344.00 1390 20240429 -58.49 496 20250217 16.33 754 -23.47 20250221 496 16.33 20250217 800 -27.88 20241101 150 284.67 20240906 0.00 Y 032800 500 229 억 667961 N N 7399 N 00 N
9 20250513 090403 57 100.00 KOSDAQ 오락·문화 N N N N N 578 3 2 0.52 3015694 5223 3.89 576 579 576 747 403 575 577.39 1.45 0 2792 590 582 575 567 560 579 564 230 172 500 340 1 1 45957058 266 -2.77 0.43 06 0.01 -209.00 1344.00 1390 20240429 -58.42 496 20250217 16.53 754 -23.34 20250221 496 16.53 20250217 800 -27.75 20241101 150 285.33 20240906 0.00 Y 032800 500 229 억 667961 N N 7399 N 00 N
10 20250512 160354 57 100.00 KOSDAQ 오락·문화 N N N N N 575 -4 5 -0.69 76809725 133792 116.69 579 583 568 752 406 579 574.10 1.39 0 29723 621 599 582 560 543 591 552 230 173 500 340 1 1 45957058 264 -2.75 0.43 06 0.29 -209.00 1344.00 1425 20240426 -59.65 496 20250217 15.93 754 -23.74 20250221 496 15.93 20250217 800 -28.12 20241101 150 283.33 20240906 0.00 Y 032800 500 229 억 637828 N N 7399 N 00 N
11 20250512 150358 57 100.00 KOSDAQ 오락·문화 N N N N N 576 -3 5 -0.52 73678362 128345 111.94 579 583 568 752 406 579 574.06 1.39 0 25633 621 599 582 560 543 591 552 230 173 500 340 1 1 45957058 265 -2.76 0.43 06 0.28 -209.00 1344.00 1425 20240426 -59.58 496 20250217 16.13 754 -23.61 20250221 496 16.13 20250217 800 -28.00 20241101 150 284.00 20240906 0.00 Y 032800 500 229 억 637828 N N 6290 N 00 N
12 20250512 140357 57 100.00 KOSDAQ 오락·문화 N N N N N 576 -3 5 -0.52 54364246 94794 82.68 579 583 568 752 406 579 573.50 1.39 0 8834 621 599 582 560 543 591 552 230 173 500 340 1 1 45957058 265 -2.76 0.43 06 0.21 -209.00 1344.00 1425 20240426 -59.58 496 20250217 16.13 754 -23.61 20250221 496 16.13 20250217 800 -28.00 20241101 150 284.00 20240906 0.00 Y 032800 500 229 억 637828 N N 6290 N 00 N