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
035290/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
20250513,160407,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,449,-6,5,-1.32,60255574,133764,54.90,455,460,446,591,319,455,450.46,0.98,0,-4549,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,214,449.00,1.65,12,0.28,1.00,272.00,712,20240531,-36.94,362,20241209,24.03,591,-24.03,20250424,362,24.03,20250310,712,-36.94,20240531,362,24.03,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
20250513,150412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,447,-8,5,-1.76,56691545,125807,51.64,455,460,447,591,319,455,450.62,0.98,0,-3835,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,213,447.00,1.64,12,0.26,1.00,272.00,712,20240531,-37.22,362,20241209,23.48,591,-24.37,20250424,362,23.48,20250310,712,-37.22,20240531,362,23.48,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
20250513,140412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,451,-4,5,-0.88,32658149,72238,29.65,455,460,449,591,319,455,452.09,0.98,0,-4201,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,215,451.00,1.66,12,0.15,1.00,272.00,712,20240531,-36.66,362,20241209,24.59,591,-23.69,20250424,362,24.59,20250310,712,-36.66,20240531,362,24.59,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
20250513,130414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,452,-3,5,-0.66,27832393,61540,25.26,455,460,449,591,319,455,452.27,0.98,0,-3167,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,215,452.00,1.66,12,0.13,1.00,272.00,712,20240531,-36.52,362,20241209,24.86,591,-23.52,20250424,362,24.86,20250310,712,-36.52,20240531,362,24.86,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
20250513,120415,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,454,-1,5,-0.22,23409059,51725,21.23,455,460,449,591,319,455,452.57,0.98,0,-3140,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,216,454.00,1.67,12,0.11,1.00,272.00,712,20240531,-36.24,362,20241209,25.41,591,-23.18,20250424,362,25.41,20250310,712,-36.24,20240531,362,25.41,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
20250513,110413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,454,-1,5,-0.22,14398934,31728,13.02,455,460,451,591,319,455,453.82,0.98,0,-3110,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,216,454.00,1.67,12,0.07,1.00,272.00,712,20240531,-36.24,362,20241209,25.41,591,-23.18,20250424,362,25.41,20250310,712,-36.24,20240531,362,25.41,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
20250513,100414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,455,0,3,0.00,9038850,19903,8.17,455,460,451,591,319,455,454.15,0.98,0,-2532,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,217,455.00,1.67,12,0.04,1.00,272.00,712,20240531,-36.10,362,20241209,25.69,591,-23.01,20250424,362,25.69,20250310,712,-36.10,20240531,362,25.69,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
20250513,090416,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,460,5,2,1.10,52400,115,0.05,455,460,455,591,319,455,455.65,0.98,0,-7,467,460,453,446,439,464,450,238,136,500,310,1,1,47676480,219,460.00,1.69,12,0.00,1.00,272.00,712,20240531,-35.39,362,20241209,27.07,591,-22.17,20250424,362,27.07,20250310,712,-35.39,20240531,362,27.07,20241209,0.00,Y,035290,500,238 억,,466476,N,N,0,N,00,N
20250512,160406,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,455,1,2,0.22,110332951,243626,75.77,453,460,446,590,318,454,452.88,0.88,0,52456,491,472,459,440,427,466,434,238,136,500,310,1,1,47676480,217,455.00,1.67,12,0.51,1.00,272.00,712,20240531,-36.10,362,20241209,25.69,591,-23.01,20250424,362,25.69,20250310,712,-36.10,20240531,362,25.69,20241209,0.00,Y,035290,500,238 억,,419896,N,N,0,N,00,N
20250512,150411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,456,2,2,0.44,106688780,235636,73.28,453,460,446,590,318,454,452.77,0.88,0,49891,491,472,459,440,427,466,434,238,136,500,310,1,1,47676480,217,456.00,1.68,12,0.49,1.00,272.00,712,20240531,-35.96,362,20241209,25.97,591,-22.84,20250424,362,25.97,20250310,712,-35.96,20240531,362,25.97,20241209,0.00,Y,035290,500,238 억,,419896,N,N,0,N,00,N
20250512,140410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,457,3,2,0.66,98932917,218657,68.00,453,460,446,590,318,454,452.46,0.88,0,48672,491,472,459,440,427,466,434,238,136,500,310,1,1,47676480,218,457.00,1.68,12,0.46,1.00,272.00,712,20240531,-35.81,362,20241209,26.24,591,-22.67,20250424,362,26.24,20250310,712,-35.81,20240531,362,26.24,20241209,0.00,Y,035290,500,238 억,,419896,N,N,0,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 160407 57 100.00 KOSDAQ 오락·문화 N N N N N 449 -6 5 -1.32 60255574 133764 54.90 455 460 446 591 319 455 450.46 0.98 0 -4549 467 460 453 446 439 464 450 238 136 500 310 1 1 47676480 214 449.00 1.65 12 0.28 1.00 272.00 712 20240531 -36.94 362 20241209 24.03 591 -24.03 20250424 362 24.03 20250310 712 -36.94 20240531 362 24.03 20241209 0.00 Y 035290 500 238 억 466476 N N 0 N 00 N
3 20250513 150412 57 100.00 KOSDAQ 오락·문화 N N N N N 447 -8 5 -1.76 56691545 125807 51.64 455 460 447 591 319 455 450.62 0.98 0 -3835 467 460 453 446 439 464 450 238 136 500 310 1 1 47676480 213 447.00 1.64 12 0.26 1.00 272.00 712 20240531 -37.22 362 20241209 23.48 591 -24.37 20250424 362 23.48 20250310 712 -37.22 20240531 362 23.48 20241209 0.00 Y 035290 500 238 억 466476 N N 0 N 00 N
4 20250513 140412 57 100.00 KOSDAQ 오락·문화 N N N N N 451 -4 5 -0.88 32658149 72238 29.65 455 460 449 591 319 455 452.09 0.98 0 -4201 467 460 453 446 439 464 450 238 136 500 310 1 1 47676480 215 451.00 1.66 12 0.15 1.00 272.00 712 20240531 -36.66 362 20241209 24.59 591 -23.69 20250424 362 24.59 20250310 712 -36.66 20240531 362 24.59 20241209 0.00 Y 035290 500 238 억 466476 N N 0 N 00 N
5 20250513 130414 57 100.00 KOSDAQ 오락·문화 N N N N N 452 -3 5 -0.66 27832393 61540 25.26 455 460 449 591 319 455 452.27 0.98 0 -3167 467 460 453 446 439 464 450 238 136 500 310 1 1 47676480 215 452.00 1.66 12 0.13 1.00 272.00 712 20240531 -36.52 362 20241209 24.86 591 -23.52 20250424 362 24.86 20250310 712 -36.52 20240531 362 24.86 20241209 0.00 Y 035290 500 238 억 466476 N N 0 N 00 N
6 20250513 120415 57 100.00 KOSDAQ 오락·문화 N N N N N 454 -1 5 -0.22 23409059 51725 21.23 455 460 449 591 319 455 452.57 0.98 0 -3140 467 460 453 446 439 464 450 238 136 500 310 1 1 47676480 216 454.00 1.67 12 0.11 1.00 272.00 712 20240531 -36.24 362 20241209 25.41 591 -23.18 20250424 362 25.41 20250310 712 -36.24 20240531 362 25.41 20241209 0.00 Y 035290 500 238 억 466476 N N 0 N 00 N
7 20250513 110413 57 100.00 KOSDAQ 오락·문화 N N N N N 454 -1 5 -0.22 14398934 31728 13.02 455 460 451 591 319 455 453.82 0.98 0 -3110 467 460 453 446 439 464 450 238 136 500 310 1 1 47676480 216 454.00 1.67 12 0.07 1.00 272.00 712 20240531 -36.24 362 20241209 25.41 591 -23.18 20250424 362 25.41 20250310 712 -36.24 20240531 362 25.41 20241209 0.00 Y 035290 500 238 억 466476 N N 0 N 00 N
8 20250513 100414 57 100.00 KOSDAQ 오락·문화 N N N N N 455 0 3 0.00 9038850 19903 8.17 455 460 451 591 319 455 454.15 0.98 0 -2532 467 460 453 446 439 464 450 238 136 500 310 1 1 47676480 217 455.00 1.67 12 0.04 1.00 272.00 712 20240531 -36.10 362 20241209 25.69 591 -23.01 20250424 362 25.69 20250310 712 -36.10 20240531 362 25.69 20241209 0.00 Y 035290 500 238 억 466476 N N 0 N 00 N
9 20250513 090416 57 100.00 KOSDAQ 오락·문화 N N N N N 460 5 2 1.10 52400 115 0.05 455 460 455 591 319 455 455.65 0.98 0 -7 467 460 453 446 439 464 450 238 136 500 310 1 1 47676480 219 460.00 1.69 12 0.00 1.00 272.00 712 20240531 -35.39 362 20241209 27.07 591 -22.17 20250424 362 27.07 20250310 712 -35.39 20240531 362 27.07 20241209 0.00 Y 035290 500 238 억 466476 N N 0 N 00 N
10 20250512 160406 57 100.00 KOSDAQ 오락·문화 N N N N N 455 1 2 0.22 110332951 243626 75.77 453 460 446 590 318 454 452.88 0.88 0 52456 491 472 459 440 427 466 434 238 136 500 310 1 1 47676480 217 455.00 1.67 12 0.51 1.00 272.00 712 20240531 -36.10 362 20241209 25.69 591 -23.01 20250424 362 25.69 20250310 712 -36.10 20240531 362 25.69 20241209 0.00 Y 035290 500 238 억 419896 N N 0 N 00 N
11 20250512 150411 57 100.00 KOSDAQ 오락·문화 N N N N N 456 2 2 0.44 106688780 235636 73.28 453 460 446 590 318 454 452.77 0.88 0 49891 491 472 459 440 427 466 434 238 136 500 310 1 1 47676480 217 456.00 1.68 12 0.49 1.00 272.00 712 20240531 -35.96 362 20241209 25.97 591 -22.84 20250424 362 25.97 20250310 712 -35.96 20240531 362 25.97 20241209 0.00 Y 035290 500 238 억 419896 N N 0 N 00 N
12 20250512 140410 57 100.00 KOSDAQ 오락·문화 N N N N N 457 3 2 0.66 98932917 218657 68.00 453 460 446 590 318 454 452.46 0.88 0 48672 491 472 459 440 427 466 434 238 136 500 310 1 1 47676480 218 457.00 1.68 12 0.46 1.00 272.00 712 20240531 -35.81 362 20241209 26.24 591 -22.67 20250424 362 26.24 20250310 712 -35.81 20240531 362 26.24 20241209 0.00 Y 035290 500 238 억 419896 N N 0 N 00 N