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
317530/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
20250513,161037,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5770,-250,5,-4.15,282498030,48273,141.02,6170,6170,5750,7820,4220,6020,5852.09,0.75,0,2340,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,579,-9.22,4.31,12,0.48,-626.00,1338.00,8070,20250407,-28.50,2650,20240806,117.74,8070,-28.50,20250407,4700,22.77,20250102,8070,-28.50,20250407,2650,117.74,20240806,0.00,Y,317530,500,50 억,,75445,N,N,259,N,00,N
20250513,151051,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5770,-250,5,-4.15,251354140,42869,125.23,6170,6170,5750,7820,4220,6020,5863.31,0.75,0,1052,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,579,-9.22,4.31,12,0.43,-626.00,1338.00,8070,20250407,-28.50,2650,20240806,117.74,8070,-28.50,20250407,4700,22.77,20250102,8070,-28.50,20250407,2650,117.74,20240806,0.00,Y,317530,500,50 억,,75445,N,N,97,N,00,N
20250513,141051,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5820,-200,5,-3.32,214495230,36482,106.58,6170,6170,5750,7820,4220,6020,5879.48,0.75,0,919,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,584,-9.30,4.35,12,0.36,-626.00,1338.00,8070,20250407,-27.88,2650,20240806,119.62,8070,-27.88,20250407,4700,23.83,20250102,8070,-27.88,20250407,2650,119.62,20240806,0.00,Y,317530,500,50 억,,75445,N,N,97,N,00,N
20250513,131053,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5870,-150,5,-2.49,139562140,23563,68.84,6170,6170,5850,7820,4220,6020,5922.94,0.75,0,673,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,589,-9.38,4.39,12,0.23,-626.00,1338.00,8070,20250407,-27.26,2650,20240806,121.51,8070,-27.26,20250407,4700,24.89,20250102,8070,-27.26,20250407,2650,121.51,20240806,0.00,Y,317530,500,50 억,,75445,N,N,97,N,00,N
20250513,121056,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5930,-90,5,-1.50,94273260,15857,46.32,6170,6170,5890,7820,4220,6020,5945.21,0.75,0,-515,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,595,-9.47,4.43,12,0.16,-626.00,1338.00,8070,20250407,-26.52,2650,20240806,123.77,8070,-26.52,20250407,4700,26.17,20250102,8070,-26.52,20250407,2650,123.77,20240806,0.00,Y,317530,500,50 억,,75445,N,N,97,N,00,N
20250513,111055,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5930,-90,5,-1.50,76586190,12867,37.59,6170,6170,5890,7820,4220,6020,5952.14,0.75,0,-107,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,595,-9.47,4.43,12,0.13,-626.00,1338.00,8070,20250407,-26.52,2650,20240806,123.77,8070,-26.52,20250407,4700,26.17,20250102,8070,-26.52,20250407,2650,123.77,20240806,0.00,Y,317530,500,50 억,,75445,N,N,97,N,00,N
20250513,101055,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,5940,-80,5,-1.33,43978090,7365,21.52,6170,6170,5920,7820,4220,6020,5971.23,0.75,0,-710,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,596,-9.49,4.44,12,0.07,-626.00,1338.00,8070,20250407,-26.39,2650,20240806,124.15,8070,-26.39,20250407,4700,26.38,20250102,8070,-26.39,20250407,2650,124.15,20240806,0.00,Y,317530,500,50 억,,75445,N,N,97,N,00,N
20250513,091100,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6030,10,2,0.17,6593740,1091,3.19,6170,6170,5960,7820,4220,6020,6043.76,0.75,0,-708,6333,6176,6083,5926,5833,6130,5880,50,1800,500,4210,10,1,10039454,605,-9.63,4.51,12,0.01,-626.00,1338.00,8070,20250407,-25.28,2650,20240806,127.55,8070,-25.28,20250407,4700,28.30,20250102,8070,-25.28,20250407,2650,127.55,20240806,0.00,Y,317530,500,50 억,,75445,N,N,97,N,00,N
20250512,161032,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6020,-80,5,-1.31,209420150,34190,96.94,6110,6240,5990,7930,4270,6100,6125.19,0.69,0,3735,6373,6236,6113,5976,5853,6305,6045,50,1830,500,4270,10,1,10039454,604,-9.62,4.50,12,0.34,-626.00,1338.00,8070,20250407,-25.40,2650,20240806,127.17,8070,-25.40,20250407,4700,28.09,20250102,8070,-25.40,20250407,2650,127.17,20240806,0.00,Y,317530,500,50 억,,69488,N,N,97,N,00,N
20250512,151044,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6020,-80,5,-1.31,205073710,33468,94.90,6110,6240,5990,7930,4270,6100,6127.46,0.69,0,3913,6373,6236,6113,5976,5853,6305,6045,50,1830,500,4270,10,1,10039454,604,-9.62,4.50,12,0.33,-626.00,1338.00,8070,20250407,-25.40,2650,20240806,127.17,8070,-25.40,20250407,4700,28.09,20250102,8070,-25.40,20250407,2650,127.17,20240806,0.00,Y,317530,500,50 억,,69488,N,N,123,N,00,N
20250512,141042,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,6030,-70,5,-1.15,177709320,28917,81.99,6110,6240,6020,7930,4270,6100,6145.50,0.69,0,4430,6373,6236,6113,5976,5853,6305,6045,50,1830,500,4270,10,1,10039454,605,-9.63,4.51,12,0.29,-626.00,1338.00,8070,20250407,-25.28,2650,20240806,127.55,8070,-25.28,20250407,4700,28.30,20250102,8070,-25.28,20250407,2650,127.55,20240806,0.00,Y,317530,500,50 억,,69488,N,N,123,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 161037 57 100.00 KOSDAQ 오락·문화 N N N N N 5770 -250 5 -4.15 282498030 48273 141.02 6170 6170 5750 7820 4220 6020 5852.09 0.75 0 2340 6333 6176 6083 5926 5833 6130 5880 50 1800 500 4210 10 1 10039454 579 -9.22 4.31 12 0.48 -626.00 1338.00 8070 20250407 -28.50 2650 20240806 117.74 8070 -28.50 20250407 4700 22.77 20250102 8070 -28.50 20250407 2650 117.74 20240806 0.00 Y 317530 500 50 억 75445 N N 259 N 00 N
3 20250513 151051 57 100.00 KOSDAQ 오락·문화 N N N N N 5770 -250 5 -4.15 251354140 42869 125.23 6170 6170 5750 7820 4220 6020 5863.31 0.75 0 1052 6333 6176 6083 5926 5833 6130 5880 50 1800 500 4210 10 1 10039454 579 -9.22 4.31 12 0.43 -626.00 1338.00 8070 20250407 -28.50 2650 20240806 117.74 8070 -28.50 20250407 4700 22.77 20250102 8070 -28.50 20250407 2650 117.74 20240806 0.00 Y 317530 500 50 억 75445 N N 97 N 00 N
4 20250513 141051 57 100.00 KOSDAQ 오락·문화 N N N N N 5820 -200 5 -3.32 214495230 36482 106.58 6170 6170 5750 7820 4220 6020 5879.48 0.75 0 919 6333 6176 6083 5926 5833 6130 5880 50 1800 500 4210 10 1 10039454 584 -9.30 4.35 12 0.36 -626.00 1338.00 8070 20250407 -27.88 2650 20240806 119.62 8070 -27.88 20250407 4700 23.83 20250102 8070 -27.88 20250407 2650 119.62 20240806 0.00 Y 317530 500 50 억 75445 N N 97 N 00 N
5 20250513 131053 57 100.00 KOSDAQ 오락·문화 N N N N N 5870 -150 5 -2.49 139562140 23563 68.84 6170 6170 5850 7820 4220 6020 5922.94 0.75 0 673 6333 6176 6083 5926 5833 6130 5880 50 1800 500 4210 10 1 10039454 589 -9.38 4.39 12 0.23 -626.00 1338.00 8070 20250407 -27.26 2650 20240806 121.51 8070 -27.26 20250407 4700 24.89 20250102 8070 -27.26 20250407 2650 121.51 20240806 0.00 Y 317530 500 50 억 75445 N N 97 N 00 N
6 20250513 121056 57 100.00 KOSDAQ 오락·문화 N N N N N 5930 -90 5 -1.50 94273260 15857 46.32 6170 6170 5890 7820 4220 6020 5945.21 0.75 0 -515 6333 6176 6083 5926 5833 6130 5880 50 1800 500 4210 10 1 10039454 595 -9.47 4.43 12 0.16 -626.00 1338.00 8070 20250407 -26.52 2650 20240806 123.77 8070 -26.52 20250407 4700 26.17 20250102 8070 -26.52 20250407 2650 123.77 20240806 0.00 Y 317530 500 50 억 75445 N N 97 N 00 N
7 20250513 111055 57 100.00 KOSDAQ 오락·문화 N N N N N 5930 -90 5 -1.50 76586190 12867 37.59 6170 6170 5890 7820 4220 6020 5952.14 0.75 0 -107 6333 6176 6083 5926 5833 6130 5880 50 1800 500 4210 10 1 10039454 595 -9.47 4.43 12 0.13 -626.00 1338.00 8070 20250407 -26.52 2650 20240806 123.77 8070 -26.52 20250407 4700 26.17 20250102 8070 -26.52 20250407 2650 123.77 20240806 0.00 Y 317530 500 50 억 75445 N N 97 N 00 N
8 20250513 101055 57 100.00 KOSDAQ 오락·문화 N N N N N 5940 -80 5 -1.33 43978090 7365 21.52 6170 6170 5920 7820 4220 6020 5971.23 0.75 0 -710 6333 6176 6083 5926 5833 6130 5880 50 1800 500 4210 10 1 10039454 596 -9.49 4.44 12 0.07 -626.00 1338.00 8070 20250407 -26.39 2650 20240806 124.15 8070 -26.39 20250407 4700 26.38 20250102 8070 -26.39 20250407 2650 124.15 20240806 0.00 Y 317530 500 50 억 75445 N N 97 N 00 N
9 20250513 091100 57 100.00 KOSDAQ 오락·문화 N N N N N 6030 10 2 0.17 6593740 1091 3.19 6170 6170 5960 7820 4220 6020 6043.76 0.75 0 -708 6333 6176 6083 5926 5833 6130 5880 50 1800 500 4210 10 1 10039454 605 -9.63 4.51 12 0.01 -626.00 1338.00 8070 20250407 -25.28 2650 20240806 127.55 8070 -25.28 20250407 4700 28.30 20250102 8070 -25.28 20250407 2650 127.55 20240806 0.00 Y 317530 500 50 억 75445 N N 97 N 00 N
10 20250512 161032 57 100.00 KOSDAQ 오락·문화 N N N N N 6020 -80 5 -1.31 209420150 34190 96.94 6110 6240 5990 7930 4270 6100 6125.19 0.69 0 3735 6373 6236 6113 5976 5853 6305 6045 50 1830 500 4270 10 1 10039454 604 -9.62 4.50 12 0.34 -626.00 1338.00 8070 20250407 -25.40 2650 20240806 127.17 8070 -25.40 20250407 4700 28.09 20250102 8070 -25.40 20250407 2650 127.17 20240806 0.00 Y 317530 500 50 억 69488 N N 97 N 00 N
11 20250512 151044 57 100.00 KOSDAQ 오락·문화 N N N N N 6020 -80 5 -1.31 205073710 33468 94.90 6110 6240 5990 7930 4270 6100 6127.46 0.69 0 3913 6373 6236 6113 5976 5853 6305 6045 50 1830 500 4270 10 1 10039454 604 -9.62 4.50 12 0.33 -626.00 1338.00 8070 20250407 -25.40 2650 20240806 127.17 8070 -25.40 20250407 4700 28.09 20250102 8070 -25.40 20250407 2650 127.17 20240806 0.00 Y 317530 500 50 억 69488 N N 123 N 00 N
12 20250512 141042 57 100.00 KOSDAQ 오락·문화 N N N N N 6030 -70 5 -1.15 177709320 28917 81.99 6110 6240 6020 7930 4270 6100 6145.50 0.69 0 4430 6373 6236 6113 5976 5853 6305 6045 50 1830 500 4270 10 1 10039454 605 -9.63 4.51 12 0.29 -626.00 1338.00 8070 20250407 -25.28 2650 20240806 127.55 8070 -25.28 20250407 4700 28.30 20250102 8070 -25.28 20250407 2650 127.55 20240806 0.00 Y 317530 500 50 억 69488 N N 123 N 00 N