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
289010/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
20250513,161010,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2195,-465,5,-17.48,11989606025,5251208,1947.89,2400,2535,2165,3455,1865,2660,2283.30,0.98,0,-28027,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,297,-4.89,0.68,12,38.83,-449.00,3215.00,6660,20250429,-67.04,1934,20250401,13.50,6660,-67.04,20250429,1934,13.50,20250401,6660,-67.04,20250429,1934,13.50,20250401,0.12,Y,289010,500,67 억,,132918,N,N,2854,N,00,N
20250513,151023,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2200,-460,5,-17.29,11721380853,5129096,1902.60,2400,2535,2165,3455,1865,2660,2285.27,0.98,0,-12297,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,298,-4.90,0.68,12,37.93,-449.00,3215.00,6660,20250429,-66.97,1934,20250401,13.75,6660,-66.97,20250429,1934,13.75,20250401,6660,-66.97,20250429,1934,13.75,20250401,0.12,Y,289010,500,67 억,,132918,N,N,0,N,00,N
20250513,141024,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2210,-450,5,-16.92,10774541766,4695278,1741.68,2400,2535,2190,3455,1865,2660,2294.76,0.98,0,-11382,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,299,-4.92,0.69,12,34.72,-449.00,3215.00,6660,20250429,-66.82,1934,20250401,14.27,6660,-66.82,20250429,1934,14.27,20250401,6660,-66.82,20250429,1934,14.27,20250401,0.12,Y,289010,500,67 억,,132918,N,N,0,N,00,N
20250513,131025,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2210,-450,5,-16.92,10114821404,4396485,1630.84,2400,2535,2200,3455,1865,2660,2300.66,0.98,0,19443,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,299,-4.92,0.69,12,32.51,-449.00,3215.00,6660,20250429,-66.82,1934,20250401,14.27,6660,-66.82,20250429,1934,14.27,20250401,6660,-66.82,20250429,1934,14.27,20250401,0.12,Y,289010,500,67 억,,132918,N,N,0,N,00,N
20250513,121029,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2215,-445,5,-16.73,9401759938,4074708,1511.48,2400,2535,2205,3455,1865,2660,2307.35,0.98,0,5998,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,300,-4.93,0.69,12,30.13,-449.00,3215.00,6660,20250429,-66.74,1934,20250401,14.53,6660,-66.74,20250429,1934,14.53,20250401,6660,-66.74,20250429,1934,14.53,20250401,0.12,Y,289010,500,67 억,,132918,N,N,0,N,00,N
20250513,111027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2245,-415,5,-15.60,8604111558,3716568,1378.63,2400,2535,2240,3455,1865,2660,2315.07,0.98,0,6245,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,304,-5.00,0.70,12,27.48,-449.00,3215.00,6660,20250429,-66.29,1934,20250401,16.08,6660,-66.29,20250429,1934,16.08,20250401,6660,-66.29,20250429,1934,16.08,20250401,0.12,Y,289010,500,67 억,,132918,N,N,0,N,00,N
20250513,101027,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2285,-375,5,-14.10,7487107760,3221648,1195.04,2400,2535,2245,3455,1865,2660,2324.00,0.98,0,24119,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,309,-5.09,0.71,12,23.82,-449.00,3215.00,6660,20250429,-65.69,1934,20250401,18.15,6660,-65.69,20250429,1934,18.15,20250401,6660,-65.69,20250429,1934,18.15,20250401,0.12,Y,289010,500,67 억,,132918,N,N,0,N,00,N
20250513,091032,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2295,-365,5,-13.72,4364837997,1851320,686.73,2400,2535,2265,3455,1865,2660,2357.69,0.98,0,97576,2660,2660,2660,2660,2660,2660,2660,68,795,500,1860,5,1,13523317,310,-5.11,0.71,12,13.69,-449.00,3215.00,6660,20250429,-65.54,1934,20250401,18.67,6660,-65.54,20250429,1934,18.67,20250401,6660,-65.54,20250429,1934,18.67,20250401,0.12,Y,289010,500,67 억,,132918,N,N,0,N,00,N
20250512,161006,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2660,-1140,4,-30.00,721480540,264353,1.90,2660,2660,2660,4940,2660,3800,2660.00,0.98,0,146,5940,4870,4290,3220,2640,4580,2930,68,1140,500,2660,5,1,13523317,360,-5.92,0.83,12,1.95,-449.00,3215.00,6660,20250429,-60.06,1934,20250401,37.54,6660,-60.06,20250429,1934,37.54,20250401,6660,-60.06,20250429,1934,37.54,20250401,0.17,Y,289010,500,67 억,,132774,N,N,9316,N,00,N
20250512,151017,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2660,-1140,4,-30.00,718714140,263313,1.89,2660,2660,2660,4940,2660,3800,2660.00,0.98,0,146,5940,4870,4290,3220,2640,4580,2930,68,1140,500,2660,5,1,13523317,360,-5.92,0.83,12,1.95,-449.00,3215.00,6660,20250429,-60.06,1934,20250401,37.54,6660,-60.06,20250429,1934,37.54,20250401,6660,-60.06,20250429,1934,37.54,20250401,0.17,Y,289010,500,67 억,,132774,N,N,9316,N,00,N
20250512,141015,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2660,-1140,4,-30.00,677465520,247806,1.78,2660,2660,2660,4940,2660,3800,2660.00,0.98,0,146,5940,4870,4290,3220,2640,4580,2930,68,1140,500,2660,5,1,13523317,360,-5.92,0.83,12,1.83,-449.00,3215.00,6660,20250429,-60.06,1934,20250401,37.54,6660,-60.06,20250429,1934,37.54,20250401,6660,-60.06,20250429,1934,37.54,20250401,0.17,Y,289010,500,67 억,,132774,N,N,9316,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 161010 57 100.00 KOSDAQ 오락·문화 N N N N N 2195 -465 5 -17.48 11989606025 5251208 1947.89 2400 2535 2165 3455 1865 2660 2283.30 0.98 0 -28027 2660 2660 2660 2660 2660 2660 2660 68 795 500 1860 5 1 13523317 297 -4.89 0.68 12 38.83 -449.00 3215.00 6660 20250429 -67.04 1934 20250401 13.50 6660 -67.04 20250429 1934 13.50 20250401 6660 -67.04 20250429 1934 13.50 20250401 0.12 Y 289010 500 67 억 132918 N N 2854 N 00 N
3 20250513 151023 57 100.00 KOSDAQ 오락·문화 N N N N N 2200 -460 5 -17.29 11721380853 5129096 1902.60 2400 2535 2165 3455 1865 2660 2285.27 0.98 0 -12297 2660 2660 2660 2660 2660 2660 2660 68 795 500 1860 5 1 13523317 298 -4.90 0.68 12 37.93 -449.00 3215.00 6660 20250429 -66.97 1934 20250401 13.75 6660 -66.97 20250429 1934 13.75 20250401 6660 -66.97 20250429 1934 13.75 20250401 0.12 Y 289010 500 67 억 132918 N N 0 N 00 N
4 20250513 141024 57 100.00 KOSDAQ 오락·문화 N N N N N 2210 -450 5 -16.92 10774541766 4695278 1741.68 2400 2535 2190 3455 1865 2660 2294.76 0.98 0 -11382 2660 2660 2660 2660 2660 2660 2660 68 795 500 1860 5 1 13523317 299 -4.92 0.69 12 34.72 -449.00 3215.00 6660 20250429 -66.82 1934 20250401 14.27 6660 -66.82 20250429 1934 14.27 20250401 6660 -66.82 20250429 1934 14.27 20250401 0.12 Y 289010 500 67 억 132918 N N 0 N 00 N
5 20250513 131025 57 100.00 KOSDAQ 오락·문화 N N N N N 2210 -450 5 -16.92 10114821404 4396485 1630.84 2400 2535 2200 3455 1865 2660 2300.66 0.98 0 19443 2660 2660 2660 2660 2660 2660 2660 68 795 500 1860 5 1 13523317 299 -4.92 0.69 12 32.51 -449.00 3215.00 6660 20250429 -66.82 1934 20250401 14.27 6660 -66.82 20250429 1934 14.27 20250401 6660 -66.82 20250429 1934 14.27 20250401 0.12 Y 289010 500 67 억 132918 N N 0 N 00 N
6 20250513 121029 57 100.00 KOSDAQ 오락·문화 N N N N N 2215 -445 5 -16.73 9401759938 4074708 1511.48 2400 2535 2205 3455 1865 2660 2307.35 0.98 0 5998 2660 2660 2660 2660 2660 2660 2660 68 795 500 1860 5 1 13523317 300 -4.93 0.69 12 30.13 -449.00 3215.00 6660 20250429 -66.74 1934 20250401 14.53 6660 -66.74 20250429 1934 14.53 20250401 6660 -66.74 20250429 1934 14.53 20250401 0.12 Y 289010 500 67 억 132918 N N 0 N 00 N
7 20250513 111027 57 100.00 KOSDAQ 오락·문화 N N N N N 2245 -415 5 -15.60 8604111558 3716568 1378.63 2400 2535 2240 3455 1865 2660 2315.07 0.98 0 6245 2660 2660 2660 2660 2660 2660 2660 68 795 500 1860 5 1 13523317 304 -5.00 0.70 12 27.48 -449.00 3215.00 6660 20250429 -66.29 1934 20250401 16.08 6660 -66.29 20250429 1934 16.08 20250401 6660 -66.29 20250429 1934 16.08 20250401 0.12 Y 289010 500 67 억 132918 N N 0 N 00 N
8 20250513 101027 57 100.00 KOSDAQ 오락·문화 N N N N N 2285 -375 5 -14.10 7487107760 3221648 1195.04 2400 2535 2245 3455 1865 2660 2324.00 0.98 0 24119 2660 2660 2660 2660 2660 2660 2660 68 795 500 1860 5 1 13523317 309 -5.09 0.71 12 23.82 -449.00 3215.00 6660 20250429 -65.69 1934 20250401 18.15 6660 -65.69 20250429 1934 18.15 20250401 6660 -65.69 20250429 1934 18.15 20250401 0.12 Y 289010 500 67 억 132918 N N 0 N 00 N
9 20250513 091032 57 100.00 KOSDAQ 오락·문화 N N N N N 2295 -365 5 -13.72 4364837997 1851320 686.73 2400 2535 2265 3455 1865 2660 2357.69 0.98 0 97576 2660 2660 2660 2660 2660 2660 2660 68 795 500 1860 5 1 13523317 310 -5.11 0.71 12 13.69 -449.00 3215.00 6660 20250429 -65.54 1934 20250401 18.67 6660 -65.54 20250429 1934 18.67 20250401 6660 -65.54 20250429 1934 18.67 20250401 0.12 Y 289010 500 67 억 132918 N N 0 N 00 N
10 20250512 161006 57 100.00 KOSDAQ 오락·문화 N N N N N 2660 -1140 4 -30.00 721480540 264353 1.90 2660 2660 2660 4940 2660 3800 2660.00 0.98 0 146 5940 4870 4290 3220 2640 4580 2930 68 1140 500 2660 5 1 13523317 360 -5.92 0.83 12 1.95 -449.00 3215.00 6660 20250429 -60.06 1934 20250401 37.54 6660 -60.06 20250429 1934 37.54 20250401 6660 -60.06 20250429 1934 37.54 20250401 0.17 Y 289010 500 67 억 132774 N N 9316 N 00 N
11 20250512 151017 57 100.00 KOSDAQ 오락·문화 N N N N N 2660 -1140 4 -30.00 718714140 263313 1.89 2660 2660 2660 4940 2660 3800 2660.00 0.98 0 146 5940 4870 4290 3220 2640 4580 2930 68 1140 500 2660 5 1 13523317 360 -5.92 0.83 12 1.95 -449.00 3215.00 6660 20250429 -60.06 1934 20250401 37.54 6660 -60.06 20250429 1934 37.54 20250401 6660 -60.06 20250429 1934 37.54 20250401 0.17 Y 289010 500 67 억 132774 N N 9316 N 00 N
12 20250512 141015 57 100.00 KOSDAQ 오락·문화 N N N N N 2660 -1140 4 -30.00 677465520 247806 1.78 2660 2660 2660 4940 2660 3800 2660.00 0.98 0 146 5940 4870 4290 3220 2640 4580 2930 68 1140 500 2660 5 1 13523317 360 -5.92 0.83 12 1.83 -449.00 3215.00 6660 20250429 -60.06 1934 20250401 37.54 6660 -60.06 20250429 1934 37.54 20250401 6660 -60.06 20250429 1934 37.54 20250401 0.17 Y 289010 500 67 억 132774 N N 9316 N 00 N