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

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
040300/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160426,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3170,-45,5,-1.40,154523950,48600,58.41,3200,3220,3165,4175,2255,3215,3179.51,10.11,-27971,-19595,3311,3262,3226,3177,3141,3287,3202,420,960,1000,2050,5,1,42000000,1331,-7.16,0.60,12,0.12,-443.00,5300.00,5010,20241210,-36.73,2525,20240805,25.54,3800,-16.58,20250401,2965,6.91,20250210,5010,-36.73,20241210,2525,25.54,20240805,2.41,Y,040300,1000,420 억,,424550,N,N,0,N,00,N
20250502,150430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3165,-50,5,-1.56,138546515,43559,52.35,3200,3220,3165,4175,2255,3215,3180.66,10.12,-27308,-18918,3311,3262,3226,3177,3141,3287,3202,420,960,1000,2050,5,1,42000000,1329,-7.14,0.60,12,0.10,-443.00,5300.00,5010,20241210,-36.83,2525,20240805,25.35,3800,-16.71,20250401,2965,6.75,20250210,5010,-36.83,20241210,2525,25.35,20240805,2.41,Y,040300,1000,420 억,,425213,N,N,0,N,00,N
20250502,140430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3180,-35,5,-1.09,88716020,27847,33.47,3200,3220,3175,4175,2255,3215,3185.84,10.45,-13441,-8420,3311,3262,3226,3177,3141,3287,3202,420,960,1000,2050,5,1,42000000,1336,-7.18,0.60,12,0.07,-443.00,5300.00,5010,20241210,-36.53,2525,20240805,25.94,3800,-16.32,20250401,2965,7.25,20250210,5010,-36.53,20241210,2525,25.94,20240805,2.41,Y,040300,1000,420 억,,439080,N,N,0,N,00,N
20250502,130430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,-25,5,-0.78,66695305,20926,25.15,3200,3220,3175,4175,2255,3215,3187.20,10.53,-10207,-5186,3311,3262,3226,3177,3141,3287,3202,420,960,1000,2050,5,1,42000000,1340,-7.20,0.60,12,0.05,-443.00,5300.00,5010,20241210,-36.33,2525,20240805,26.34,3800,-16.05,20250401,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.41,Y,040300,1000,420 억,,442314,N,N,0,N,00,N
20250502,120429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,-25,5,-0.78,54909265,17226,20.70,3200,3220,3175,4175,2255,3215,3187.58,10.61,-6995,-1974,3311,3262,3226,3177,3141,3287,3202,420,960,1000,2050,5,1,42000000,1340,-7.20,0.60,12,0.04,-443.00,5300.00,5010,20241210,-36.33,2525,20240805,26.34,3800,-16.05,20250401,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.41,Y,040300,1000,420 억,,445526,N,N,0,N,00,N
20250502,110430,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3195,-20,5,-0.62,48169415,15114,18.16,3200,3220,3175,4175,2255,3215,3187.07,10.61,-6986,-1965,3311,3262,3226,3177,3141,3287,3202,420,960,1000,2050,5,1,42000000,1342,-7.21,0.60,12,0.04,-443.00,5300.00,5010,20241210,-36.23,2525,20240805,26.53,3800,-15.92,20250401,2965,7.76,20250210,5010,-36.23,20241210,2525,26.53,20240805,2.41,Y,040300,1000,420 억,,445535,N,N,0,N,00,N
20250502,100428,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,-25,5,-0.78,33272720,10441,12.55,3200,3220,3175,4175,2255,3215,3186.74,10.56,-9192,-3191,3311,3262,3226,3177,3141,3287,3202,420,960,1000,2050,5,1,42000000,1340,-7.20,0.60,12,0.02,-443.00,5300.00,5010,20241210,-36.33,2525,20240805,26.34,3800,-16.05,20250401,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.41,Y,040300,1000,420 억,,443329,N,N,0,N,00,N
20250502,090429,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,-25,5,-0.78,5018380,1565,1.88,3200,3220,3190,4175,2255,3215,3206.63,10.66,-4708,820,3311,3262,3226,3177,3141,3287,3202,420,960,1000,2050,5,1,42000000,1340,-7.20,0.60,12,0.00,-443.00,5300.00,5010,20241210,-36.33,2525,20240805,26.34,3800,-16.05,20250401,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.41,Y,040300,1000,420 억,,447813,N,N,0,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 20250502 160426 57 100.00 KOSDAQ 오락·문화 N N N N N 3170 -45 5 -1.40 154523950 48600 58.41 3200 3220 3165 4175 2255 3215 3179.51 10.11 -27971 -19595 3311 3262 3226 3177 3141 3287 3202 420 960 1000 2050 5 1 42000000 1331 -7.16 0.60 12 0.12 -443.00 5300.00 5010 20241210 -36.73 2525 20240805 25.54 3800 -16.58 20250401 2965 6.91 20250210 5010 -36.73 20241210 2525 25.54 20240805 2.41 Y 040300 1000 420 억 424550 N N 0 N 00 N
3 20250502 150430 57 100.00 KOSDAQ 오락·문화 N N N N N 3165 -50 5 -1.56 138546515 43559 52.35 3200 3220 3165 4175 2255 3215 3180.66 10.12 -27308 -18918 3311 3262 3226 3177 3141 3287 3202 420 960 1000 2050 5 1 42000000 1329 -7.14 0.60 12 0.10 -443.00 5300.00 5010 20241210 -36.83 2525 20240805 25.35 3800 -16.71 20250401 2965 6.75 20250210 5010 -36.83 20241210 2525 25.35 20240805 2.41 Y 040300 1000 420 억 425213 N N 0 N 00 N
4 20250502 140430 57 100.00 KOSDAQ 오락·문화 N N N N N 3180 -35 5 -1.09 88716020 27847 33.47 3200 3220 3175 4175 2255 3215 3185.84 10.45 -13441 -8420 3311 3262 3226 3177 3141 3287 3202 420 960 1000 2050 5 1 42000000 1336 -7.18 0.60 12 0.07 -443.00 5300.00 5010 20241210 -36.53 2525 20240805 25.94 3800 -16.32 20250401 2965 7.25 20250210 5010 -36.53 20241210 2525 25.94 20240805 2.41 Y 040300 1000 420 억 439080 N N 0 N 00 N
5 20250502 130430 57 100.00 KOSDAQ 오락·문화 N N N N N 3190 -25 5 -0.78 66695305 20926 25.15 3200 3220 3175 4175 2255 3215 3187.20 10.53 -10207 -5186 3311 3262 3226 3177 3141 3287 3202 420 960 1000 2050 5 1 42000000 1340 -7.20 0.60 12 0.05 -443.00 5300.00 5010 20241210 -36.33 2525 20240805 26.34 3800 -16.05 20250401 2965 7.59 20250210 5010 -36.33 20241210 2525 26.34 20240805 2.41 Y 040300 1000 420 억 442314 N N 0 N 00 N
6 20250502 120429 57 100.00 KOSDAQ 오락·문화 N N N N N 3190 -25 5 -0.78 54909265 17226 20.70 3200 3220 3175 4175 2255 3215 3187.58 10.61 -6995 -1974 3311 3262 3226 3177 3141 3287 3202 420 960 1000 2050 5 1 42000000 1340 -7.20 0.60 12 0.04 -443.00 5300.00 5010 20241210 -36.33 2525 20240805 26.34 3800 -16.05 20250401 2965 7.59 20250210 5010 -36.33 20241210 2525 26.34 20240805 2.41 Y 040300 1000 420 억 445526 N N 0 N 00 N
7 20250502 110430 57 100.00 KOSDAQ 오락·문화 N N N N N 3195 -20 5 -0.62 48169415 15114 18.16 3200 3220 3175 4175 2255 3215 3187.07 10.61 -6986 -1965 3311 3262 3226 3177 3141 3287 3202 420 960 1000 2050 5 1 42000000 1342 -7.21 0.60 12 0.04 -443.00 5300.00 5010 20241210 -36.23 2525 20240805 26.53 3800 -15.92 20250401 2965 7.76 20250210 5010 -36.23 20241210 2525 26.53 20240805 2.41 Y 040300 1000 420 억 445535 N N 0 N 00 N
8 20250502 100428 57 100.00 KOSDAQ 오락·문화 N N N N N 3190 -25 5 -0.78 33272720 10441 12.55 3200 3220 3175 4175 2255 3215 3186.74 10.56 -9192 -3191 3311 3262 3226 3177 3141 3287 3202 420 960 1000 2050 5 1 42000000 1340 -7.20 0.60 12 0.02 -443.00 5300.00 5010 20241210 -36.33 2525 20240805 26.34 3800 -16.05 20250401 2965 7.59 20250210 5010 -36.33 20241210 2525 26.34 20240805 2.41 Y 040300 1000 420 억 443329 N N 0 N 00 N
9 20250502 090429 57 100.00 KOSDAQ 오락·문화 N N N N N 3190 -25 5 -0.78 5018380 1565 1.88 3200 3220 3190 4175 2255 3215 3206.63 10.66 -4708 820 3311 3262 3226 3177 3141 3287 3202 420 960 1000 2050 5 1 42000000 1340 -7.20 0.60 12 0.00 -443.00 5300.00 5010 20241210 -36.33 2525 20240805 26.34 3800 -16.05 20250401 2965 7.59 20250210 5010 -36.33 20241210 2525 26.34 20240805 2.41 Y 040300 1000 420 억 447813 N N 0 N 00 N