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
263720/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
20250512,160946,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17190,-150,5,-0.87,796096825,46392,126.83,17340,17360,17050,22500,12140,17340,17160.22,1.43,0,-3412,18060,17700,17460,17100,16860,17580,16980,63,5160,500,12130,10,1,12524473,2153,19.31,2.39,12,0.37,890.00,7189.00,37250,20240510,-53.85,15440,20250409,11.33,24450,-29.69,20250107,15440,11.33,20250409,33600,-48.84,20240513,15440,11.33,20250409,2.87,Y,263720,500,62 억,,178979,N,N,4462,N,00,N
20250512,150956,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17080,-260,5,-1.50,748961665,43641,119.31,17340,17360,17050,22500,12140,17340,17161.88,1.43,0,-3413,18060,17700,17460,17100,16860,17580,16980,63,5160,500,12130,10,1,12524473,2139,19.19,2.38,12,0.35,890.00,7189.00,37250,20240510,-54.15,15440,20250409,10.62,24450,-30.14,20250107,15440,10.62,20250409,33600,-49.17,20240513,15440,10.62,20250409,2.87,Y,263720,500,62 억,,178979,N,N,3432,N,00,N
20250512,140955,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17150,-190,5,-1.10,455766620,26490,72.42,17340,17360,17110,22500,12140,17340,17205.23,1.43,0,-6035,18060,17700,17460,17100,16860,17580,16980,63,5160,500,12130,10,1,12524473,2148,19.27,2.39,12,0.21,890.00,7189.00,37250,20240510,-53.96,15440,20250409,11.08,24450,-29.86,20250107,15440,11.08,20250409,33600,-48.96,20240513,15440,11.08,20250409,2.87,Y,263720,500,62 억,,178979,N,N,3432,N,00,N
20250512,130955,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17200,-140,5,-0.81,312786410,18168,49.67,17340,17360,17110,22500,12140,17340,17216.34,1.43,0,-2451,18060,17700,17460,17100,16860,17580,16980,63,5160,500,12130,10,1,12524473,2154,19.33,2.39,12,0.15,890.00,7189.00,37250,20240510,-53.83,15440,20250409,11.40,24450,-29.65,20250107,15440,11.40,20250409,33600,-48.81,20240513,15440,11.40,20250409,2.87,Y,263720,500,62 억,,178979,N,N,3432,N,00,N
20250512,120955,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17210,-130,5,-0.75,293887380,17070,46.67,17340,17360,17110,22500,12140,17340,17216.60,1.43,0,-2384,18060,17700,17460,17100,16860,17580,16980,63,5160,500,12130,10,1,12524473,2155,19.34,2.39,12,0.14,890.00,7189.00,37250,20240510,-53.80,15440,20250409,11.46,24450,-29.61,20250107,15440,11.46,20250409,33600,-48.78,20240513,15440,11.46,20250409,2.87,Y,263720,500,62 억,,178979,N,N,3432,N,00,N
20250512,110954,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17250,-90,5,-0.52,239245660,13893,37.98,17340,17360,17110,22500,12140,17340,17220.59,1.43,0,-473,18060,17700,17460,17100,16860,17580,16980,63,5160,500,12130,10,1,12524473,2160,19.38,2.40,12,0.11,890.00,7189.00,37250,20240510,-53.69,15440,20250409,11.72,24450,-29.45,20250107,15440,11.72,20250409,33600,-48.66,20240513,15440,11.72,20250409,2.87,Y,263720,500,62 억,,178979,N,N,3432,N,00,N
20250512,100952,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17250,-90,5,-0.52,175105810,10169,27.80,17340,17360,17110,22500,12140,17340,17219.57,1.43,0,860,18060,17700,17460,17100,16860,17580,16980,63,5160,500,12130,10,1,12524473,2160,19.38,2.40,12,0.08,890.00,7189.00,37250,20240510,-53.69,15440,20250409,11.72,24450,-29.45,20250107,15440,11.72,20250409,33600,-48.66,20240513,15440,11.72,20250409,2.87,Y,263720,500,62 억,,178979,N,N,3432,N,00,N
20250512,090954,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17150,-190,5,-1.10,66492650,3850,10.53,17340,17350,17110,22500,12140,17340,17270.82,1.43,0,-51,18060,17700,17460,17100,16860,17580,16980,63,5160,500,12130,10,1,12524473,2148,19.27,2.39,12,0.03,890.00,7189.00,37250,20240510,-53.96,15440,20250409,11.08,24450,-29.86,20250107,15440,11.08,20250409,33600,-48.96,20240513,15440,11.08,20250409,2.87,Y,263720,500,62 억,,178979,N,N,3432,N,00,N
20250509,160945,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17340,20,2,0.12,635327670,36479,117.37,17400,17820,17220,22500,12130,17320,17416.47,1.48,0,-7215,17660,17490,17320,17150,16980,17575,17235,63,5180,500,12120,10,1,12524473,2172,19.48,2.41,12,0.29,890.00,7189.00,37250,20240510,-53.45,15440,20250409,12.31,24450,-29.08,20250107,15440,12.31,20250409,37250,-53.45,20240510,15440,12.31,20250409,2.89,Y,263720,500,62 억,,185273,N,N,3432,N,00,N
20250509,150957,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17300,-20,5,-0.12,619400060,35559,114.41,17400,17820,17220,22500,12130,17320,17418.94,1.48,0,-7068,17660,17490,17320,17150,16980,17575,17235,63,5180,500,12120,10,1,12524473,2167,19.44,2.41,12,0.28,890.00,7189.00,37250,20240510,-53.56,15440,20250409,12.05,24450,-29.24,20250107,15440,12.05,20250409,37250,-53.56,20240510,15440,12.05,20250409,2.89,Y,263720,500,62 억,,185273,N,N,987,N,00,N
20250509,140953,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,17280,-40,5,-0.23,574127410,32940,105.98,17400,17820,17220,22500,12130,17320,17429.49,1.48,0,-7866,17660,17490,17320,17150,16980,17575,17235,63,5180,500,12120,10,1,12524473,2164,19.42,2.40,12,0.26,890.00,7189.00,37250,20240510,-53.61,15440,20250409,11.92,24450,-29.33,20250107,15440,11.92,20250409,37250,-53.61,20240510,15440,11.92,20250409,2.89,Y,263720,500,62 억,,185273,N,N,987,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 160946 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17190 -150 5 -0.87 796096825 46392 126.83 17340 17360 17050 22500 12140 17340 17160.22 1.43 0 -3412 18060 17700 17460 17100 16860 17580 16980 63 5160 500 12130 10 1 12524473 2153 19.31 2.39 12 0.37 890.00 7189.00 37250 20240510 -53.85 15440 20250409 11.33 24450 -29.69 20250107 15440 11.33 20250409 33600 -48.84 20240513 15440 11.33 20250409 2.87 Y 263720 500 62 억 178979 N N 4462 N 00 N
3 20250512 150956 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17080 -260 5 -1.50 748961665 43641 119.31 17340 17360 17050 22500 12140 17340 17161.88 1.43 0 -3413 18060 17700 17460 17100 16860 17580 16980 63 5160 500 12130 10 1 12524473 2139 19.19 2.38 12 0.35 890.00 7189.00 37250 20240510 -54.15 15440 20250409 10.62 24450 -30.14 20250107 15440 10.62 20250409 33600 -49.17 20240513 15440 10.62 20250409 2.87 Y 263720 500 62 억 178979 N N 3432 N 00 N
4 20250512 140955 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17150 -190 5 -1.10 455766620 26490 72.42 17340 17360 17110 22500 12140 17340 17205.23 1.43 0 -6035 18060 17700 17460 17100 16860 17580 16980 63 5160 500 12130 10 1 12524473 2148 19.27 2.39 12 0.21 890.00 7189.00 37250 20240510 -53.96 15440 20250409 11.08 24450 -29.86 20250107 15440 11.08 20250409 33600 -48.96 20240513 15440 11.08 20250409 2.87 Y 263720 500 62 억 178979 N N 3432 N 00 N
5 20250512 130955 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17200 -140 5 -0.81 312786410 18168 49.67 17340 17360 17110 22500 12140 17340 17216.34 1.43 0 -2451 18060 17700 17460 17100 16860 17580 16980 63 5160 500 12130 10 1 12524473 2154 19.33 2.39 12 0.15 890.00 7189.00 37250 20240510 -53.83 15440 20250409 11.40 24450 -29.65 20250107 15440 11.40 20250409 33600 -48.81 20240513 15440 11.40 20250409 2.87 Y 263720 500 62 억 178979 N N 3432 N 00 N
6 20250512 120955 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17210 -130 5 -0.75 293887380 17070 46.67 17340 17360 17110 22500 12140 17340 17216.60 1.43 0 -2384 18060 17700 17460 17100 16860 17580 16980 63 5160 500 12130 10 1 12524473 2155 19.34 2.39 12 0.14 890.00 7189.00 37250 20240510 -53.80 15440 20250409 11.46 24450 -29.61 20250107 15440 11.46 20250409 33600 -48.78 20240513 15440 11.46 20250409 2.87 Y 263720 500 62 억 178979 N N 3432 N 00 N
7 20250512 110954 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17250 -90 5 -0.52 239245660 13893 37.98 17340 17360 17110 22500 12140 17340 17220.59 1.43 0 -473 18060 17700 17460 17100 16860 17580 16980 63 5160 500 12130 10 1 12524473 2160 19.38 2.40 12 0.11 890.00 7189.00 37250 20240510 -53.69 15440 20250409 11.72 24450 -29.45 20250107 15440 11.72 20250409 33600 -48.66 20240513 15440 11.72 20250409 2.87 Y 263720 500 62 억 178979 N N 3432 N 00 N
8 20250512 100952 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17250 -90 5 -0.52 175105810 10169 27.80 17340 17360 17110 22500 12140 17340 17219.57 1.43 0 860 18060 17700 17460 17100 16860 17580 16980 63 5160 500 12130 10 1 12524473 2160 19.38 2.40 12 0.08 890.00 7189.00 37250 20240510 -53.69 15440 20250409 11.72 24450 -29.45 20250107 15440 11.72 20250409 33600 -48.66 20240513 15440 11.72 20250409 2.87 Y 263720 500 62 억 178979 N N 3432 N 00 N
9 20250512 090954 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17150 -190 5 -1.10 66492650 3850 10.53 17340 17350 17110 22500 12140 17340 17270.82 1.43 0 -51 18060 17700 17460 17100 16860 17580 16980 63 5160 500 12130 10 1 12524473 2148 19.27 2.39 12 0.03 890.00 7189.00 37250 20240510 -53.96 15440 20250409 11.08 24450 -29.86 20250107 15440 11.08 20250409 33600 -48.96 20240513 15440 11.08 20250409 2.87 Y 263720 500 62 억 178979 N N 3432 N 00 N
10 20250509 160945 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17340 20 2 0.12 635327670 36479 117.37 17400 17820 17220 22500 12130 17320 17416.47 1.48 0 -7215 17660 17490 17320 17150 16980 17575 17235 63 5180 500 12120 10 1 12524473 2172 19.48 2.41 12 0.29 890.00 7189.00 37250 20240510 -53.45 15440 20250409 12.31 24450 -29.08 20250107 15440 12.31 20250409 37250 -53.45 20240510 15440 12.31 20250409 2.89 Y 263720 500 62 억 185273 N N 3432 N 00 N
11 20250509 150957 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17300 -20 5 -0.12 619400060 35559 114.41 17400 17820 17220 22500 12130 17320 17418.94 1.48 0 -7068 17660 17490 17320 17150 16980 17575 17235 63 5180 500 12120 10 1 12524473 2167 19.44 2.41 12 0.28 890.00 7189.00 37250 20240510 -53.56 15440 20250409 12.05 24450 -29.24 20250107 15440 12.05 20250409 37250 -53.56 20240510 15440 12.05 20250409 2.89 Y 263720 500 62 억 185273 N N 987 N 00 N
12 20250509 140953 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 17280 -40 5 -0.23 574127410 32940 105.98 17400 17820 17220 22500 12130 17320 17429.49 1.48 0 -7866 17660 17490 17320 17150 16980 17575 17235 63 5180 500 12120 10 1 12524473 2164 19.42 2.40 12 0.26 890.00 7189.00 37250 20240510 -53.61 15440 20250409 11.92 24450 -29.33 20250107 15440 11.92 20250409 37250 -53.61 20240510 15440 11.92 20250409 2.89 Y 263720 500 62 억 185273 N N 987 N 00 N