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
063440/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
20250513,160533,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1485,-8,5,-0.54,149616235,100815,110.03,1500,1500,1476,1940,1046,1493,1484.07,1.80,0,-47684,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,684,14.01,1.11,12,0.22,106.00,1343.00,1960,20240502,-24.23,1194,20240805,24.37,1698,-12.54,20250411,1212,22.52,20250203,1790,-17.04,20240523,1194,24.37,20240805,3.05,Y,063440,500,233 억,,829267,N,N,3988,N,00,N
20250513,150540,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1482,-11,5,-0.74,140669328,94781,103.44,1500,1500,1476,1940,1046,1493,1484.15,1.80,0,-47338,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,682,13.98,1.10,12,0.21,106.00,1343.00,1960,20240502,-24.39,1194,20240805,24.12,1698,-12.72,20250411,1212,22.28,20250203,1790,-17.21,20240523,1194,24.12,20240805,3.05,Y,063440,500,233 억,,829267,N,N,2623,N,00,N
20250513,140541,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1482,-11,5,-0.74,128610045,86633,94.55,1500,1500,1476,1940,1046,1493,1484.54,1.80,0,-43800,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,682,13.98,1.10,12,0.19,106.00,1343.00,1960,20240502,-24.39,1194,20240805,24.12,1698,-12.72,20250411,1212,22.28,20250203,1790,-17.21,20240523,1194,24.12,20240805,3.05,Y,063440,500,233 억,,829267,N,N,2623,N,00,N
20250513,130542,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1491,-2,5,-0.13,91621866,61662,67.30,1500,1500,1476,1940,1046,1493,1485.87,1.80,0,-26848,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,686,14.07,1.11,12,0.13,106.00,1343.00,1960,20240502,-23.93,1194,20240805,24.87,1698,-12.19,20250411,1212,23.02,20250203,1790,-16.70,20240523,1194,24.87,20240805,3.05,Y,063440,500,233 억,,829267,N,N,2623,N,00,N
20250513,120543,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1493,0,3,0.00,88276515,59417,64.85,1500,1500,1476,1940,1046,1493,1485.71,1.80,0,-25030,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,687,14.08,1.11,12,0.13,106.00,1343.00,1960,20240502,-23.83,1194,20240805,25.04,1698,-12.07,20250411,1212,23.18,20250203,1790,-16.59,20240523,1194,25.04,20240805,3.05,Y,063440,500,233 억,,829267,N,N,2623,N,00,N
20250513,110542,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1493,0,3,0.00,83606478,56287,61.43,1500,1500,1476,1940,1046,1493,1485.36,1.80,0,-23568,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,687,14.08,1.11,12,0.12,106.00,1343.00,1960,20240502,-23.83,1194,20240805,25.04,1698,-12.07,20250411,1212,23.18,20250203,1790,-16.59,20240523,1194,25.04,20240805,3.05,Y,063440,500,233 억,,829267,N,N,2623,N,00,N
20250513,100544,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1488,-5,5,-0.33,59665733,40193,43.87,1500,1500,1476,1940,1046,1493,1484.48,1.80,0,-20096,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,685,14.04,1.11,12,0.09,106.00,1343.00,1960,20240502,-24.08,1194,20240805,24.62,1698,-12.37,20250411,1212,22.77,20250203,1790,-16.87,20240523,1194,24.62,20240805,3.05,Y,063440,500,233 억,,829267,N,N,2623,N,00,N
20250513,090546,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1490,-3,5,-0.20,9331068,6263,6.84,1500,1500,1487,1940,1046,1493,1489.87,1.80,0,-5286,1517,1504,1496,1483,1475,1511,1490,234,447,500,1070,1,1,46029154,686,14.06,1.11,12,0.01,106.00,1343.00,1960,20240502,-23.98,1194,20240805,24.79,1698,-12.25,20250411,1212,22.94,20250203,1790,-16.76,20240523,1194,24.79,20240805,3.05,Y,063440,500,233 억,,829267,N,N,2623,N,00,N
20250512,160532,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1493,-6,5,-0.40,135032501,90296,55.42,1488,1509,1488,1948,1050,1499,1495.44,1.73,0,21776,1542,1520,1503,1481,1464,1512,1473,234,449,500,1070,1,1,46029154,687,14.08,1.11,12,0.20,106.00,1343.00,1960,20240502,-23.83,1194,20240805,25.04,1698,-12.07,20250411,1212,23.18,20250203,1790,-16.59,20240523,1194,25.04,20240805,3.04,Y,063440,500,233 억,,796830,N,N,2623,N,00,N
20250512,150538,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1491,-8,5,-0.53,126874961,84828,52.07,1488,1509,1488,1948,1050,1499,1495.67,1.73,0,23820,1542,1520,1503,1481,1464,1512,1473,234,449,500,1070,1,1,46029154,686,14.07,1.11,12,0.18,106.00,1343.00,1960,20240502,-23.93,1194,20240805,24.87,1698,-12.19,20250411,1212,23.02,20250203,1790,-16.70,20240523,1194,24.87,20240805,3.04,Y,063440,500,233 억,,796830,N,N,7747,N,00,N
20250512,140537,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1495,-4,5,-0.27,97137116,64888,39.83,1488,1509,1488,1948,1050,1499,1497.00,1.73,0,19986,1542,1520,1503,1481,1464,1512,1473,234,449,500,1070,1,1,46029154,688,14.10,1.11,12,0.14,106.00,1343.00,1960,20240502,-23.72,1194,20240805,25.21,1698,-11.96,20250411,1212,23.35,20250203,1790,-16.48,20240523,1194,25.21,20240805,3.04,Y,063440,500,233 억,,796830,N,N,7747,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 160533 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1485 -8 5 -0.54 149616235 100815 110.03 1500 1500 1476 1940 1046 1493 1484.07 1.80 0 -47684 1517 1504 1496 1483 1475 1511 1490 234 447 500 1070 1 1 46029154 684 14.01 1.11 12 0.22 106.00 1343.00 1960 20240502 -24.23 1194 20240805 24.37 1698 -12.54 20250411 1212 22.52 20250203 1790 -17.04 20240523 1194 24.37 20240805 3.05 Y 063440 500 233 억 829267 N N 3988 N 00 N
3 20250513 150540 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1482 -11 5 -0.74 140669328 94781 103.44 1500 1500 1476 1940 1046 1493 1484.15 1.80 0 -47338 1517 1504 1496 1483 1475 1511 1490 234 447 500 1070 1 1 46029154 682 13.98 1.10 12 0.21 106.00 1343.00 1960 20240502 -24.39 1194 20240805 24.12 1698 -12.72 20250411 1212 22.28 20250203 1790 -17.21 20240523 1194 24.12 20240805 3.05 Y 063440 500 233 억 829267 N N 2623 N 00 N
4 20250513 140541 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1482 -11 5 -0.74 128610045 86633 94.55 1500 1500 1476 1940 1046 1493 1484.54 1.80 0 -43800 1517 1504 1496 1483 1475 1511 1490 234 447 500 1070 1 1 46029154 682 13.98 1.10 12 0.19 106.00 1343.00 1960 20240502 -24.39 1194 20240805 24.12 1698 -12.72 20250411 1212 22.28 20250203 1790 -17.21 20240523 1194 24.12 20240805 3.05 Y 063440 500 233 억 829267 N N 2623 N 00 N
5 20250513 130542 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1491 -2 5 -0.13 91621866 61662 67.30 1500 1500 1476 1940 1046 1493 1485.87 1.80 0 -26848 1517 1504 1496 1483 1475 1511 1490 234 447 500 1070 1 1 46029154 686 14.07 1.11 12 0.13 106.00 1343.00 1960 20240502 -23.93 1194 20240805 24.87 1698 -12.19 20250411 1212 23.02 20250203 1790 -16.70 20240523 1194 24.87 20240805 3.05 Y 063440 500 233 억 829267 N N 2623 N 00 N
6 20250513 120543 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1493 0 3 0.00 88276515 59417 64.85 1500 1500 1476 1940 1046 1493 1485.71 1.80 0 -25030 1517 1504 1496 1483 1475 1511 1490 234 447 500 1070 1 1 46029154 687 14.08 1.11 12 0.13 106.00 1343.00 1960 20240502 -23.83 1194 20240805 25.04 1698 -12.07 20250411 1212 23.18 20250203 1790 -16.59 20240523 1194 25.04 20240805 3.05 Y 063440 500 233 억 829267 N N 2623 N 00 N
7 20250513 110542 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1493 0 3 0.00 83606478 56287 61.43 1500 1500 1476 1940 1046 1493 1485.36 1.80 0 -23568 1517 1504 1496 1483 1475 1511 1490 234 447 500 1070 1 1 46029154 687 14.08 1.11 12 0.12 106.00 1343.00 1960 20240502 -23.83 1194 20240805 25.04 1698 -12.07 20250411 1212 23.18 20250203 1790 -16.59 20240523 1194 25.04 20240805 3.05 Y 063440 500 233 억 829267 N N 2623 N 00 N
8 20250513 100544 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1488 -5 5 -0.33 59665733 40193 43.87 1500 1500 1476 1940 1046 1493 1484.48 1.80 0 -20096 1517 1504 1496 1483 1475 1511 1490 234 447 500 1070 1 1 46029154 685 14.04 1.11 12 0.09 106.00 1343.00 1960 20240502 -24.08 1194 20240805 24.62 1698 -12.37 20250411 1212 22.77 20250203 1790 -16.87 20240523 1194 24.62 20240805 3.05 Y 063440 500 233 억 829267 N N 2623 N 00 N
9 20250513 090546 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1490 -3 5 -0.20 9331068 6263 6.84 1500 1500 1487 1940 1046 1493 1489.87 1.80 0 -5286 1517 1504 1496 1483 1475 1511 1490 234 447 500 1070 1 1 46029154 686 14.06 1.11 12 0.01 106.00 1343.00 1960 20240502 -23.98 1194 20240805 24.79 1698 -12.25 20250411 1212 22.94 20250203 1790 -16.76 20240523 1194 24.79 20240805 3.05 Y 063440 500 233 억 829267 N N 2623 N 00 N
10 20250512 160532 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1493 -6 5 -0.40 135032501 90296 55.42 1488 1509 1488 1948 1050 1499 1495.44 1.73 0 21776 1542 1520 1503 1481 1464 1512 1473 234 449 500 1070 1 1 46029154 687 14.08 1.11 12 0.20 106.00 1343.00 1960 20240502 -23.83 1194 20240805 25.04 1698 -12.07 20250411 1212 23.18 20250203 1790 -16.59 20240523 1194 25.04 20240805 3.04 Y 063440 500 233 억 796830 N N 2623 N 00 N
11 20250512 150538 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1491 -8 5 -0.53 126874961 84828 52.07 1488 1509 1488 1948 1050 1499 1495.67 1.73 0 23820 1542 1520 1503 1481 1464 1512 1473 234 449 500 1070 1 1 46029154 686 14.07 1.11 12 0.18 106.00 1343.00 1960 20240502 -23.93 1194 20240805 24.87 1698 -12.19 20250411 1212 23.02 20250203 1790 -16.70 20240523 1194 24.87 20240805 3.04 Y 063440 500 233 억 796830 N N 7747 N 00 N
12 20250512 140537 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1495 -4 5 -0.27 97137116 64888 39.83 1488 1509 1488 1948 1050 1499 1497.00 1.73 0 19986 1542 1520 1503 1481 1464 1512 1473 234 449 500 1070 1 1 46029154 688 14.10 1.11 12 0.14 106.00 1343.00 1960 20240502 -23.72 1194 20240805 25.21 1698 -11.96 20250411 1212 23.35 20250203 1790 -16.48 20240523 1194 25.21 20240805 3.04 Y 063440 500 233 억 796830 N N 7747 N 00 N