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
299900/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
20250512,161019,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1317,7,2,0.53,635056444,483913,77.05,1314,1350,1282,1703,917,1310,1312.34,4.53,0,7791,1382,1346,1324,1288,1266,1335,1277,855,393,500,890,1,1,171048884,2253,-4.12,1.31,12,0.28,-320.00,1009.00,2540,20240516,-48.15,952,20250409,38.34,1670,-21.14,20250102,952,38.34,20250409,2540,-48.15,20240516,952,38.34,20250409,1.04,Y,299900,500,855 억,,7744584,N,N,15484,N,00,N
20250512,151030,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1313,3,2,0.23,603810905,460178,73.27,1314,1350,1282,1703,917,1310,1312.12,4.53,0,668,1382,1346,1324,1288,1266,1335,1277,855,393,500,890,1,1,171048884,2246,-4.10,1.30,12,0.27,-320.00,1009.00,2540,20240516,-48.31,952,20250409,37.92,1670,-21.38,20250102,952,37.92,20250409,2540,-48.31,20240516,952,37.92,20250409,1.04,Y,299900,500,855 억,,7744584,N,N,18871,N,00,N
20250512,141029,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1315,5,2,0.38,556189819,423867,67.49,1314,1350,1282,1703,917,1310,1312.18,4.53,0,-6877,1382,1346,1324,1288,1266,1335,1277,855,393,500,890,1,1,171048884,2249,-4.11,1.30,12,0.25,-320.00,1009.00,2540,20240516,-48.23,952,20250409,38.13,1670,-21.26,20250102,952,38.13,20250409,2540,-48.23,20240516,952,38.13,20250409,1.04,Y,299900,500,855 억,,7744584,N,N,18871,N,00,N
20250512,131029,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1309,-1,5,-0.08,479964870,365934,58.26,1314,1350,1282,1703,917,1310,1311.62,4.53,0,-29226,1382,1346,1324,1288,1266,1335,1277,855,393,500,890,1,1,171048884,2239,-4.09,1.30,12,0.21,-320.00,1009.00,2540,20240516,-48.46,952,20250409,37.50,1670,-21.62,20250102,952,37.50,20250409,2540,-48.46,20240516,952,37.50,20250409,1.04,Y,299900,500,855 억,,7744584,N,N,18871,N,00,N
20250512,121029,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1307,-3,5,-0.23,455957371,347590,55.34,1314,1350,1282,1703,917,1310,1311.77,4.53,0,-32792,1382,1346,1324,1288,1266,1335,1277,855,393,500,890,1,1,171048884,2236,-4.08,1.30,12,0.20,-320.00,1009.00,2540,20240516,-48.54,952,20250409,37.29,1670,-21.74,20250102,952,37.29,20250409,2540,-48.54,20240516,952,37.29,20250409,1.04,Y,299900,500,855 억,,7744584,N,N,18871,N,00,N
20250512,111028,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1313,3,2,0.23,416103514,317145,50.50,1314,1350,1282,1703,917,1310,1312.03,4.53,0,-23842,1382,1346,1324,1288,1266,1335,1277,855,393,500,890,1,1,171048884,2246,-4.10,1.30,12,0.19,-320.00,1009.00,2540,20240516,-48.31,952,20250409,37.92,1670,-21.38,20250102,952,37.92,20250409,2540,-48.31,20240516,952,37.92,20250409,1.04,Y,299900,500,855 억,,7744584,N,N,18871,N,00,N
20250512,101026,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1312,2,2,0.15,254059123,192412,30.64,1314,1350,1305,1703,917,1310,1320.39,4.53,0,15647,1382,1346,1324,1288,1266,1335,1277,855,393,500,890,1,1,171048884,2244,-4.10,1.30,12,0.11,-320.00,1009.00,2540,20240516,-48.35,952,20250409,37.82,1670,-21.44,20250102,952,37.82,20250409,2540,-48.35,20240516,952,37.82,20250409,1.04,Y,299900,500,855 억,,7744584,N,N,18871,N,00,N
20250512,091028,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1325,15,2,1.15,46193454,34704,5.53,1314,1350,1314,1703,917,1310,1331.07,4.53,0,12142,1382,1346,1324,1288,1266,1335,1277,855,393,500,890,1,1,171048884,2266,-4.14,1.31,12,0.02,-320.00,1009.00,2540,20240516,-47.83,952,20250409,39.18,1670,-20.66,20250102,952,39.18,20250409,2540,-47.83,20240516,952,39.18,20250409,1.04,Y,299900,500,855 억,,7744584,N,N,18871,N,00,N
20250509,161020,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1310,-38,5,-2.82,823859914,624446,49.29,1356,1360,1302,1752,944,1348,1319.37,4.64,0,-190193,1424,1385,1322,1283,1220,1405,1303,855,404,500,910,1,1,171048884,2241,-4.09,1.30,12,0.37,-320.00,1009.00,2540,20240516,-48.43,952,20250409,37.61,1670,-21.56,20250102,952,37.61,20250409,2540,-48.43,20240516,952,37.61,20250409,1.03,Y,299900,500,855 억,,7934202,N,N,18871,N,00,N
20250509,151031,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1303,-45,5,-3.34,777121504,588751,46.47,1356,1360,1302,1752,944,1348,1319.95,4.64,0,-182034,1424,1385,1322,1283,1220,1405,1303,855,404,500,910,1,1,171048884,2229,-4.07,1.29,12,0.34,-320.00,1009.00,2540,20240516,-48.70,952,20250409,36.87,1670,-21.98,20250102,952,36.87,20250409,2540,-48.70,20240516,952,36.87,20250409,1.03,Y,299900,500,855 억,,7934202,N,N,31799,N,00,N
20250509,141027,55,60.00,KOSDAQ,,오락·문화,N,N,N,Y,60,N,1319,-29,5,-2.15,594573336,449195,35.45,1356,1360,1310,1752,944,1348,1323.64,4.64,0,-148567,1424,1385,1322,1283,1220,1405,1303,855,404,500,910,1,1,171048884,2256,-4.12,1.31,12,0.26,-320.00,1009.00,2540,20240516,-48.07,952,20250409,38.55,1670,-21.02,20250102,952,38.55,20250409,2540,-48.07,20240516,952,38.55,20250409,1.03,Y,299900,500,855 억,,7934202,N,N,31799,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 161019 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1317 7 2 0.53 635056444 483913 77.05 1314 1350 1282 1703 917 1310 1312.34 4.53 0 7791 1382 1346 1324 1288 1266 1335 1277 855 393 500 890 1 1 171048884 2253 -4.12 1.31 12 0.28 -320.00 1009.00 2540 20240516 -48.15 952 20250409 38.34 1670 -21.14 20250102 952 38.34 20250409 2540 -48.15 20240516 952 38.34 20250409 1.04 Y 299900 500 855 억 7744584 N N 15484 N 00 N
3 20250512 151030 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1313 3 2 0.23 603810905 460178 73.27 1314 1350 1282 1703 917 1310 1312.12 4.53 0 668 1382 1346 1324 1288 1266 1335 1277 855 393 500 890 1 1 171048884 2246 -4.10 1.30 12 0.27 -320.00 1009.00 2540 20240516 -48.31 952 20250409 37.92 1670 -21.38 20250102 952 37.92 20250409 2540 -48.31 20240516 952 37.92 20250409 1.04 Y 299900 500 855 억 7744584 N N 18871 N 00 N
4 20250512 141029 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1315 5 2 0.38 556189819 423867 67.49 1314 1350 1282 1703 917 1310 1312.18 4.53 0 -6877 1382 1346 1324 1288 1266 1335 1277 855 393 500 890 1 1 171048884 2249 -4.11 1.30 12 0.25 -320.00 1009.00 2540 20240516 -48.23 952 20250409 38.13 1670 -21.26 20250102 952 38.13 20250409 2540 -48.23 20240516 952 38.13 20250409 1.04 Y 299900 500 855 억 7744584 N N 18871 N 00 N
5 20250512 131029 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1309 -1 5 -0.08 479964870 365934 58.26 1314 1350 1282 1703 917 1310 1311.62 4.53 0 -29226 1382 1346 1324 1288 1266 1335 1277 855 393 500 890 1 1 171048884 2239 -4.09 1.30 12 0.21 -320.00 1009.00 2540 20240516 -48.46 952 20250409 37.50 1670 -21.62 20250102 952 37.50 20250409 2540 -48.46 20240516 952 37.50 20250409 1.04 Y 299900 500 855 억 7744584 N N 18871 N 00 N
6 20250512 121029 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1307 -3 5 -0.23 455957371 347590 55.34 1314 1350 1282 1703 917 1310 1311.77 4.53 0 -32792 1382 1346 1324 1288 1266 1335 1277 855 393 500 890 1 1 171048884 2236 -4.08 1.30 12 0.20 -320.00 1009.00 2540 20240516 -48.54 952 20250409 37.29 1670 -21.74 20250102 952 37.29 20250409 2540 -48.54 20240516 952 37.29 20250409 1.04 Y 299900 500 855 억 7744584 N N 18871 N 00 N
7 20250512 111028 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1313 3 2 0.23 416103514 317145 50.50 1314 1350 1282 1703 917 1310 1312.03 4.53 0 -23842 1382 1346 1324 1288 1266 1335 1277 855 393 500 890 1 1 171048884 2246 -4.10 1.30 12 0.19 -320.00 1009.00 2540 20240516 -48.31 952 20250409 37.92 1670 -21.38 20250102 952 37.92 20250409 2540 -48.31 20240516 952 37.92 20250409 1.04 Y 299900 500 855 억 7744584 N N 18871 N 00 N
8 20250512 101026 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1312 2 2 0.15 254059123 192412 30.64 1314 1350 1305 1703 917 1310 1320.39 4.53 0 15647 1382 1346 1324 1288 1266 1335 1277 855 393 500 890 1 1 171048884 2244 -4.10 1.30 12 0.11 -320.00 1009.00 2540 20240516 -48.35 952 20250409 37.82 1670 -21.44 20250102 952 37.82 20250409 2540 -48.35 20240516 952 37.82 20250409 1.04 Y 299900 500 855 억 7744584 N N 18871 N 00 N
9 20250512 091028 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1325 15 2 1.15 46193454 34704 5.53 1314 1350 1314 1703 917 1310 1331.07 4.53 0 12142 1382 1346 1324 1288 1266 1335 1277 855 393 500 890 1 1 171048884 2266 -4.14 1.31 12 0.02 -320.00 1009.00 2540 20240516 -47.83 952 20250409 39.18 1670 -20.66 20250102 952 39.18 20250409 2540 -47.83 20240516 952 39.18 20250409 1.04 Y 299900 500 855 억 7744584 N N 18871 N 00 N
10 20250509 161020 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1310 -38 5 -2.82 823859914 624446 49.29 1356 1360 1302 1752 944 1348 1319.37 4.64 0 -190193 1424 1385 1322 1283 1220 1405 1303 855 404 500 910 1 1 171048884 2241 -4.09 1.30 12 0.37 -320.00 1009.00 2540 20240516 -48.43 952 20250409 37.61 1670 -21.56 20250102 952 37.61 20250409 2540 -48.43 20240516 952 37.61 20250409 1.03 Y 299900 500 855 억 7934202 N N 18871 N 00 N
11 20250509 151031 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1303 -45 5 -3.34 777121504 588751 46.47 1356 1360 1302 1752 944 1348 1319.95 4.64 0 -182034 1424 1385 1322 1283 1220 1405 1303 855 404 500 910 1 1 171048884 2229 -4.07 1.29 12 0.34 -320.00 1009.00 2540 20240516 -48.70 952 20250409 36.87 1670 -21.98 20250102 952 36.87 20250409 2540 -48.70 20240516 952 36.87 20250409 1.03 Y 299900 500 855 억 7934202 N N 31799 N 00 N
12 20250509 141027 55 60.00 KOSDAQ 오락·문화 N N N Y 60 N 1319 -29 5 -2.15 594573336 449195 35.45 1356 1360 1310 1752 944 1348 1323.64 4.64 0 -148567 1424 1385 1322 1283 1220 1405 1303 855 404 500 910 1 1 171048884 2256 -4.12 1.31 12 0.26 -320.00 1009.00 2540 20240516 -48.07 952 20250409 38.55 1670 -21.02 20250102 952 38.55 20250409 2540 -48.07 20240516 952 38.55 20250409 1.03 Y 299900 500 855 억 7934202 N N 31799 N 00 N