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
408900/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
20250513,161139,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,-130,5,-3.50,6369031592,1766320,12.77,3645,3725,3530,4820,2600,3710,3605.73,0.39,0,3083,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1172,1193.33,2.99,12,5.40,3.00,1199.00,5930,20240510,-39.63,2225,20240909,60.90,4380,-18.26,20250307,2295,55.99,20250203,5830,-38.59,20240513,2225,60.90,20240909,5.14,Y,408900,100,32 억,,127517,N,N,4825,N,00,N
20250513,151155,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-140,5,-3.77,6205579222,1720661,12.44,3645,3725,3530,4820,2600,3710,3606.43,0.39,0,2075,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1168,1190.00,2.98,12,5.26,3.00,1199.00,5930,20240510,-39.80,2225,20240909,60.45,4380,-18.49,20250307,2295,55.56,20250203,5830,-38.77,20240513,2225,60.45,20240909,5.14,Y,408900,100,32 억,,127517,N,N,1166,N,00,N
20250513,141155,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3535,-175,5,-4.72,4490532262,1246866,9.02,3645,3700,3530,4820,2600,3710,3601.34,0.39,0,37207,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1157,1178.33,2.95,12,3.81,3.00,1199.00,5930,20240510,-40.39,2225,20240909,58.88,4380,-19.29,20250307,2295,54.03,20250203,5830,-39.37,20240513,2225,58.88,20240909,5.14,Y,408900,100,32 억,,127517,N,N,1166,N,00,N
20250513,131157,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3545,-165,5,-4.45,4199983123,1164934,8.42,3645,3700,3530,4820,2600,3710,3605.22,0.39,0,57204,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1160,1181.67,2.96,12,3.56,3.00,1199.00,5930,20240510,-40.22,2225,20240909,59.33,4380,-19.06,20250307,2295,54.47,20250203,5830,-39.19,20240513,2225,59.33,20240909,5.14,Y,408900,100,32 억,,127517,N,N,1166,N,00,N
20250513,121201,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-140,5,-3.77,4039847042,1119891,8.10,3645,3700,3530,4820,2600,3710,3607.24,0.39,0,59883,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1168,1190.00,2.98,12,3.42,3.00,1199.00,5930,20240510,-39.80,2225,20240909,60.45,4380,-18.49,20250307,2295,55.56,20250203,5830,-38.77,20240513,2225,60.45,20240909,5.14,Y,408900,100,32 억,,127517,N,N,1166,N,00,N
20250513,111159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-140,5,-3.77,3746697710,1037663,7.50,3645,3700,3530,4820,2600,3710,3610.58,0.39,0,86423,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1168,1190.00,2.98,12,3.17,3.00,1199.00,5930,20240510,-39.80,2225,20240909,60.45,4380,-18.49,20250307,2295,55.56,20250203,5830,-38.77,20240513,2225,60.45,20240909,5.14,Y,408900,100,32 억,,127517,N,N,1166,N,00,N
20250513,101159,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3580,-130,5,-3.50,3079660499,850226,6.15,3645,3700,3560,4820,2600,3710,3622.03,0.39,0,100007,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1172,1193.33,2.99,12,2.60,3.00,1199.00,5930,20240510,-39.63,2225,20240909,60.90,4380,-18.26,20250307,2295,55.99,20250203,5830,-38.59,20240513,2225,60.90,20240909,5.14,Y,408900,100,32 억,,127517,N,N,1166,N,00,N
20250513,091205,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3605,-105,5,-2.83,1743721439,477967,3.46,3645,3700,3595,4820,2600,3710,3648.04,0.39,0,98704,4516,4112,3726,3322,2936,4315,3525,33,1110,100,2300,5,1,32729532,1180,1201.67,3.01,12,1.46,3.00,1199.00,5930,20240510,-39.21,2225,20240909,62.02,4380,-17.69,20250307,2295,57.08,20250203,5830,-38.16,20240513,2225,62.02,20240909,5.14,Y,408900,100,32 억,,127517,N,N,1166,N,00,N
20250512,161135,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3710,220,2,6.30,52351988530,13477515,1006.60,3445,4130,3340,4535,2445,3490,3885.32,0.43,0,-9393,3943,3716,3603,3376,3263,3660,3320,33,1045,100,2160,5,1,32729532,1214,1236.67,3.09,12,41.18,3.00,1199.00,5930,20240510,-37.44,2225,20240909,66.74,4380,-15.30,20250307,2295,61.66,20250203,5830,-36.36,20240513,2225,66.74,20240909,5.07,Y,408900,100,32 억,,141445,N,N,1166,N,00,N
20250512,151148,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3980,490,2,14.04,45756898774,11755772,878.01,3445,4130,3340,4535,2445,3490,3892.29,0.43,0,-61374,3943,3716,3603,3376,3263,3660,3320,33,1045,100,2160,5,1,32729532,1303,1326.67,3.32,12,35.92,3.00,1199.00,5930,20240510,-32.88,2225,20240909,78.88,4380,-9.13,20250307,2295,73.42,20250203,5830,-31.73,20240513,2225,78.88,20240909,5.07,Y,408900,100,32 억,,141445,N,N,7708,N,00,N
20250512,141146,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3455,-35,5,-1.00,1426311168,417368,31.17,3445,3485,3340,4535,2445,3490,3417.38,0.43,0,22225,3943,3716,3603,3376,3263,3660,3320,33,1045,100,2160,5,1,32729532,1131,1151.67,2.88,12,1.28,3.00,1199.00,5930,20240510,-41.74,2225,20240909,55.28,4380,-21.12,20250307,2295,50.54,20250203,5830,-40.74,20240513,2225,55.28,20240909,5.07,Y,408900,100,32 억,,141445,N,N,7708,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 161139 57 100.00 KOSDAQ 오락·문화 N N N N N 3580 -130 5 -3.50 6369031592 1766320 12.77 3645 3725 3530 4820 2600 3710 3605.73 0.39 0 3083 4516 4112 3726 3322 2936 4315 3525 33 1110 100 2300 5 1 32729532 1172 1193.33 2.99 12 5.40 3.00 1199.00 5930 20240510 -39.63 2225 20240909 60.90 4380 -18.26 20250307 2295 55.99 20250203 5830 -38.59 20240513 2225 60.90 20240909 5.14 Y 408900 100 32 억 127517 N N 4825 N 00 N
3 20250513 151155 57 100.00 KOSDAQ 오락·문화 N N N N N 3570 -140 5 -3.77 6205579222 1720661 12.44 3645 3725 3530 4820 2600 3710 3606.43 0.39 0 2075 4516 4112 3726 3322 2936 4315 3525 33 1110 100 2300 5 1 32729532 1168 1190.00 2.98 12 5.26 3.00 1199.00 5930 20240510 -39.80 2225 20240909 60.45 4380 -18.49 20250307 2295 55.56 20250203 5830 -38.77 20240513 2225 60.45 20240909 5.14 Y 408900 100 32 억 127517 N N 1166 N 00 N
4 20250513 141155 57 100.00 KOSDAQ 오락·문화 N N N N N 3535 -175 5 -4.72 4490532262 1246866 9.02 3645 3700 3530 4820 2600 3710 3601.34 0.39 0 37207 4516 4112 3726 3322 2936 4315 3525 33 1110 100 2300 5 1 32729532 1157 1178.33 2.95 12 3.81 3.00 1199.00 5930 20240510 -40.39 2225 20240909 58.88 4380 -19.29 20250307 2295 54.03 20250203 5830 -39.37 20240513 2225 58.88 20240909 5.14 Y 408900 100 32 억 127517 N N 1166 N 00 N
5 20250513 131157 57 100.00 KOSDAQ 오락·문화 N N N N N 3545 -165 5 -4.45 4199983123 1164934 8.42 3645 3700 3530 4820 2600 3710 3605.22 0.39 0 57204 4516 4112 3726 3322 2936 4315 3525 33 1110 100 2300 5 1 32729532 1160 1181.67 2.96 12 3.56 3.00 1199.00 5930 20240510 -40.22 2225 20240909 59.33 4380 -19.06 20250307 2295 54.47 20250203 5830 -39.19 20240513 2225 59.33 20240909 5.14 Y 408900 100 32 억 127517 N N 1166 N 00 N
6 20250513 121201 57 100.00 KOSDAQ 오락·문화 N N N N N 3570 -140 5 -3.77 4039847042 1119891 8.10 3645 3700 3530 4820 2600 3710 3607.24 0.39 0 59883 4516 4112 3726 3322 2936 4315 3525 33 1110 100 2300 5 1 32729532 1168 1190.00 2.98 12 3.42 3.00 1199.00 5930 20240510 -39.80 2225 20240909 60.45 4380 -18.49 20250307 2295 55.56 20250203 5830 -38.77 20240513 2225 60.45 20240909 5.14 Y 408900 100 32 억 127517 N N 1166 N 00 N
7 20250513 111159 57 100.00 KOSDAQ 오락·문화 N N N N N 3570 -140 5 -3.77 3746697710 1037663 7.50 3645 3700 3530 4820 2600 3710 3610.58 0.39 0 86423 4516 4112 3726 3322 2936 4315 3525 33 1110 100 2300 5 1 32729532 1168 1190.00 2.98 12 3.17 3.00 1199.00 5930 20240510 -39.80 2225 20240909 60.45 4380 -18.49 20250307 2295 55.56 20250203 5830 -38.77 20240513 2225 60.45 20240909 5.14 Y 408900 100 32 억 127517 N N 1166 N 00 N
8 20250513 101159 57 100.00 KOSDAQ 오락·문화 N N N N N 3580 -130 5 -3.50 3079660499 850226 6.15 3645 3700 3560 4820 2600 3710 3622.03 0.39 0 100007 4516 4112 3726 3322 2936 4315 3525 33 1110 100 2300 5 1 32729532 1172 1193.33 2.99 12 2.60 3.00 1199.00 5930 20240510 -39.63 2225 20240909 60.90 4380 -18.26 20250307 2295 55.99 20250203 5830 -38.59 20240513 2225 60.90 20240909 5.14 Y 408900 100 32 억 127517 N N 1166 N 00 N
9 20250513 091205 57 100.00 KOSDAQ 오락·문화 N N N N N 3605 -105 5 -2.83 1743721439 477967 3.46 3645 3700 3595 4820 2600 3710 3648.04 0.39 0 98704 4516 4112 3726 3322 2936 4315 3525 33 1110 100 2300 5 1 32729532 1180 1201.67 3.01 12 1.46 3.00 1199.00 5930 20240510 -39.21 2225 20240909 62.02 4380 -17.69 20250307 2295 57.08 20250203 5830 -38.16 20240513 2225 62.02 20240909 5.14 Y 408900 100 32 억 127517 N N 1166 N 00 N
10 20250512 161135 57 100.00 KOSDAQ 오락·문화 N N N N N 3710 220 2 6.30 52351988530 13477515 1006.60 3445 4130 3340 4535 2445 3490 3885.32 0.43 0 -9393 3943 3716 3603 3376 3263 3660 3320 33 1045 100 2160 5 1 32729532 1214 1236.67 3.09 12 41.18 3.00 1199.00 5930 20240510 -37.44 2225 20240909 66.74 4380 -15.30 20250307 2295 61.66 20250203 5830 -36.36 20240513 2225 66.74 20240909 5.07 Y 408900 100 32 억 141445 N N 1166 N 00 N
11 20250512 151148 57 100.00 KOSDAQ 오락·문화 N N N N N 3980 490 2 14.04 45756898774 11755772 878.01 3445 4130 3340 4535 2445 3490 3892.29 0.43 0 -61374 3943 3716 3603 3376 3263 3660 3320 33 1045 100 2160 5 1 32729532 1303 1326.67 3.32 12 35.92 3.00 1199.00 5930 20240510 -32.88 2225 20240909 78.88 4380 -9.13 20250307 2295 73.42 20250203 5830 -31.73 20240513 2225 78.88 20240909 5.07 Y 408900 100 32 억 141445 N N 7708 N 00 N
12 20250512 141146 57 100.00 KOSDAQ 오락·문화 N N N N N 3455 -35 5 -1.00 1426311168 417368 31.17 3445 3485 3340 4535 2445 3490 3417.38 0.43 0 22225 3943 3716 3603 3376 3263 3660 3320 33 1045 100 2160 5 1 32729532 1131 1151.67 2.88 12 1.28 3.00 1199.00 5930 20240510 -41.74 2225 20240909 55.28 4380 -21.12 20250307 2295 50.54 20250203 5830 -40.74 20240513 2225 55.28 20240909 5.07 Y 408900 100 32 억 141445 N N 7708 N 00 N