ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
206560/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
20250512,160847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7230,60,2,0.84,534631750,74983,99.94,7170,7230,7070,9320,5020,7170,7130.04,3.23,0,7791,7350,7260,7160,7070,6970,7210,7020,127,2150,500,5010,10,1,25411736,1837,-16.85,4.02,12,0.30,-429.00,1798.00,11150,20241226,-35.16,4870,20240805,48.46,8460,-14.54,20250220,5310,36.16,20250409,11150,-35.16,20241226,4870,48.46,20240805,1.79,Y,206560,500,127 억,,820601,N,N,12631,N,00,N
20250512,150857,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7170,0,3,0.00,497984320,69900,93.17,7170,7220,7070,9320,5020,7170,7124.24,3.23,0,5417,7350,7260,7160,7070,6970,7210,7020,127,2150,500,5010,10,1,25411736,1822,-16.71,3.99,12,0.28,-429.00,1798.00,11150,20241226,-35.70,4870,20240805,47.23,8460,-15.25,20250220,5310,35.03,20250409,11150,-35.70,20241226,4870,47.23,20240805,1.79,Y,206560,500,127 억,,820601,N,N,9933,N,00,N
20250512,140855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7180,10,2,0.14,457048860,64196,85.56,7170,7220,7070,9320,5020,7170,7119.58,3.23,0,6697,7350,7260,7160,7070,6970,7210,7020,127,2150,500,5010,10,1,25411736,1825,-16.74,3.99,12,0.25,-429.00,1798.00,11150,20241226,-35.61,4870,20240805,47.43,8460,-15.13,20250220,5310,35.22,20250409,11150,-35.61,20241226,4870,47.43,20240805,1.79,Y,206560,500,127 억,,820601,N,N,9933,N,00,N
20250512,130855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7120,-50,5,-0.70,394477060,55478,73.94,7170,7170,7070,9320,5020,7170,7110.51,3.23,0,4477,7350,7260,7160,7070,6970,7210,7020,127,2150,500,5010,10,1,25411736,1809,-16.60,3.96,12,0.22,-429.00,1798.00,11150,20241226,-36.14,4870,20240805,46.20,8460,-15.84,20250220,5310,34.09,20250409,11150,-36.14,20241226,4870,46.20,20240805,1.79,Y,206560,500,127 억,,820601,N,N,9933,N,00,N
20250512,120855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7130,-40,5,-0.56,372101680,52338,69.76,7170,7170,7070,9320,5020,7170,7109.59,3.23,0,4646,7350,7260,7160,7070,6970,7210,7020,127,2150,500,5010,10,1,25411736,1812,-16.62,3.97,12,0.21,-429.00,1798.00,11150,20241226,-36.05,4870,20240805,46.41,8460,-15.72,20250220,5310,34.27,20250409,11150,-36.05,20241226,4870,46.41,20240805,1.79,Y,206560,500,127 억,,820601,N,N,9933,N,00,N
20250512,110855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7140,-30,5,-0.42,305740705,43019,57.34,7170,7170,7070,9320,5020,7170,7107.11,3.23,0,4181,7350,7260,7160,7070,6970,7210,7020,127,2150,500,5010,10,1,25411736,1814,-16.64,3.97,12,0.17,-429.00,1798.00,11150,20241226,-35.96,4870,20240805,46.61,8460,-15.60,20250220,5310,34.46,20250409,11150,-35.96,20241226,4870,46.61,20240805,1.79,Y,206560,500,127 억,,820601,N,N,9933,N,00,N
20250512,100853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7100,-70,5,-0.98,191334595,26921,35.88,7170,7170,7080,9320,5020,7170,7107.26,3.23,0,4432,7350,7260,7160,7070,6970,7210,7020,127,2150,500,5010,10,1,25411736,1804,-16.55,3.95,12,0.11,-429.00,1798.00,11150,20241226,-36.32,4870,20240805,45.79,8460,-16.08,20250220,5310,33.71,20250409,11150,-36.32,20241226,4870,45.79,20240805,1.79,Y,206560,500,127 억,,820601,N,N,9933,N,00,N
20250512,090855,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7130,-40,5,-0.56,31689160,4437,5.91,7170,7170,7120,9320,5020,7170,7142.02,3.23,0,-80,7350,7260,7160,7070,6970,7210,7020,127,2150,500,5010,10,1,25411736,1812,-16.62,3.97,12,0.02,-429.00,1798.00,11150,20241226,-36.05,4870,20240805,46.41,8460,-15.72,20250220,5310,34.27,20250409,11150,-36.05,20241226,4870,46.41,20240805,1.79,Y,206560,500,127 억,,820601,N,N,9933,N,00,N
20250509,160847,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7170,-10,5,-0.14,535479230,75027,42.56,7250,7250,7060,9330,5030,7180,7137.15,3.30,0,-11129,7406,7292,7106,6992,6806,7350,7050,127,2150,500,5020,10,1,25411736,1822,-16.71,3.99,12,0.30,-429.00,1798.00,11150,20241226,-35.70,4870,20240805,47.23,8460,-15.25,20250220,5310,35.03,20250409,11150,-35.70,20241226,4870,47.23,20240805,1.78,Y,206560,500,127 억,,839711,N,N,9933,N,00,N
20250509,150856,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7120,-60,5,-0.84,504705090,70720,40.12,7250,7250,7060,9330,5030,7180,7136.67,3.30,0,-11209,7406,7292,7106,6992,6806,7350,7050,127,2150,500,5020,10,1,25411736,1809,-16.60,3.96,12,0.28,-429.00,1798.00,11150,20241226,-36.14,4870,20240805,46.20,8460,-15.84,20250220,5310,34.09,20250409,11150,-36.14,20241226,4870,46.20,20240805,1.78,Y,206560,500,127 억,,839711,N,N,16052,N,00,N
20250509,140853,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,7120,-60,5,-0.84,466469780,65352,37.08,7250,7250,7060,9330,5030,7180,7137.80,3.30,0,-13931,7406,7292,7106,6992,6806,7350,7050,127,2150,500,5020,10,1,25411736,1809,-16.60,3.96,12,0.26,-429.00,1798.00,11150,20241226,-36.14,4870,20240805,46.20,8460,-15.84,20250220,5310,34.09,20250409,11150,-36.14,20241226,4870,46.20,20240805,1.78,Y,206560,500,127 억,,839711,N,N,16052,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 20250512 160847 57 100.00 KOSDAQ 오락·문화 N N N N N 7230 60 2 0.84 534631750 74983 99.94 7170 7230 7070 9320 5020 7170 7130.04 3.23 0 7791 7350 7260 7160 7070 6970 7210 7020 127 2150 500 5010 10 1 25411736 1837 -16.85 4.02 12 0.30 -429.00 1798.00 11150 20241226 -35.16 4870 20240805 48.46 8460 -14.54 20250220 5310 36.16 20250409 11150 -35.16 20241226 4870 48.46 20240805 1.79 Y 206560 500 127 억 820601 N N 12631 N 00 N
3 20250512 150857 57 100.00 KOSDAQ 오락·문화 N N N N N 7170 0 3 0.00 497984320 69900 93.17 7170 7220 7070 9320 5020 7170 7124.24 3.23 0 5417 7350 7260 7160 7070 6970 7210 7020 127 2150 500 5010 10 1 25411736 1822 -16.71 3.99 12 0.28 -429.00 1798.00 11150 20241226 -35.70 4870 20240805 47.23 8460 -15.25 20250220 5310 35.03 20250409 11150 -35.70 20241226 4870 47.23 20240805 1.79 Y 206560 500 127 억 820601 N N 9933 N 00 N
4 20250512 140855 57 100.00 KOSDAQ 오락·문화 N N N N N 7180 10 2 0.14 457048860 64196 85.56 7170 7220 7070 9320 5020 7170 7119.58 3.23 0 6697 7350 7260 7160 7070 6970 7210 7020 127 2150 500 5010 10 1 25411736 1825 -16.74 3.99 12 0.25 -429.00 1798.00 11150 20241226 -35.61 4870 20240805 47.43 8460 -15.13 20250220 5310 35.22 20250409 11150 -35.61 20241226 4870 47.43 20240805 1.79 Y 206560 500 127 억 820601 N N 9933 N 00 N
5 20250512 130855 57 100.00 KOSDAQ 오락·문화 N N N N N 7120 -50 5 -0.70 394477060 55478 73.94 7170 7170 7070 9320 5020 7170 7110.51 3.23 0 4477 7350 7260 7160 7070 6970 7210 7020 127 2150 500 5010 10 1 25411736 1809 -16.60 3.96 12 0.22 -429.00 1798.00 11150 20241226 -36.14 4870 20240805 46.20 8460 -15.84 20250220 5310 34.09 20250409 11150 -36.14 20241226 4870 46.20 20240805 1.79 Y 206560 500 127 억 820601 N N 9933 N 00 N
6 20250512 120855 57 100.00 KOSDAQ 오락·문화 N N N N N 7130 -40 5 -0.56 372101680 52338 69.76 7170 7170 7070 9320 5020 7170 7109.59 3.23 0 4646 7350 7260 7160 7070 6970 7210 7020 127 2150 500 5010 10 1 25411736 1812 -16.62 3.97 12 0.21 -429.00 1798.00 11150 20241226 -36.05 4870 20240805 46.41 8460 -15.72 20250220 5310 34.27 20250409 11150 -36.05 20241226 4870 46.41 20240805 1.79 Y 206560 500 127 억 820601 N N 9933 N 00 N
7 20250512 110855 57 100.00 KOSDAQ 오락·문화 N N N N N 7140 -30 5 -0.42 305740705 43019 57.34 7170 7170 7070 9320 5020 7170 7107.11 3.23 0 4181 7350 7260 7160 7070 6970 7210 7020 127 2150 500 5010 10 1 25411736 1814 -16.64 3.97 12 0.17 -429.00 1798.00 11150 20241226 -35.96 4870 20240805 46.61 8460 -15.60 20250220 5310 34.46 20250409 11150 -35.96 20241226 4870 46.61 20240805 1.79 Y 206560 500 127 억 820601 N N 9933 N 00 N
8 20250512 100853 57 100.00 KOSDAQ 오락·문화 N N N N N 7100 -70 5 -0.98 191334595 26921 35.88 7170 7170 7080 9320 5020 7170 7107.26 3.23 0 4432 7350 7260 7160 7070 6970 7210 7020 127 2150 500 5010 10 1 25411736 1804 -16.55 3.95 12 0.11 -429.00 1798.00 11150 20241226 -36.32 4870 20240805 45.79 8460 -16.08 20250220 5310 33.71 20250409 11150 -36.32 20241226 4870 45.79 20240805 1.79 Y 206560 500 127 억 820601 N N 9933 N 00 N
9 20250512 090855 57 100.00 KOSDAQ 오락·문화 N N N N N 7130 -40 5 -0.56 31689160 4437 5.91 7170 7170 7120 9320 5020 7170 7142.02 3.23 0 -80 7350 7260 7160 7070 6970 7210 7020 127 2150 500 5010 10 1 25411736 1812 -16.62 3.97 12 0.02 -429.00 1798.00 11150 20241226 -36.05 4870 20240805 46.41 8460 -15.72 20250220 5310 34.27 20250409 11150 -36.05 20241226 4870 46.41 20240805 1.79 Y 206560 500 127 억 820601 N N 9933 N 00 N
10 20250509 160847 57 100.00 KOSDAQ 오락·문화 N N N N N 7170 -10 5 -0.14 535479230 75027 42.56 7250 7250 7060 9330 5030 7180 7137.15 3.30 0 -11129 7406 7292 7106 6992 6806 7350 7050 127 2150 500 5020 10 1 25411736 1822 -16.71 3.99 12 0.30 -429.00 1798.00 11150 20241226 -35.70 4870 20240805 47.23 8460 -15.25 20250220 5310 35.03 20250409 11150 -35.70 20241226 4870 47.23 20240805 1.78 Y 206560 500 127 억 839711 N N 9933 N 00 N
11 20250509 150856 57 100.00 KOSDAQ 오락·문화 N N N N N 7120 -60 5 -0.84 504705090 70720 40.12 7250 7250 7060 9330 5030 7180 7136.67 3.30 0 -11209 7406 7292 7106 6992 6806 7350 7050 127 2150 500 5020 10 1 25411736 1809 -16.60 3.96 12 0.28 -429.00 1798.00 11150 20241226 -36.14 4870 20240805 46.20 8460 -15.84 20250220 5310 34.09 20250409 11150 -36.14 20241226 4870 46.20 20240805 1.78 Y 206560 500 127 억 839711 N N 16052 N 00 N
12 20250509 140853 57 100.00 KOSDAQ 오락·문화 N N N N N 7120 -60 5 -0.84 466469780 65352 37.08 7250 7250 7060 9330 5030 7180 7137.80 3.30 0 -13931 7406 7292 7106 6992 6806 7350 7050 127 2150 500 5020 10 1 25411736 1809 -16.60 3.96 12 0.26 -429.00 1798.00 11150 20241226 -36.14 4870 20240805 46.20 8460 -15.84 20250220 5310 34.09 20250409 11150 -36.14 20241226 4870 46.20 20240805 1.78 Y 206560 500 127 억 839711 N N 16052 N 00 N