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
035620/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
20250512,160408,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,407,-2,5,-0.49,37461431,91996,613.18,409,413,403,531,287,409,407.21,0.89,0,10582,411,410,408,407,405,410,407,372,122,500,270,1,1,74439675,303,-5.90,0.44,12,0.12,-69.00,926.00,607,20240426,-32.95,343,20241209,18.66,468,-13.03,20250124,369,10.30,20250407,590,-31.02,20240514,343,18.66,20241209,0.00,Y,035620,500,372 억,,661177,N,N,556,N,00,N
20250512,150412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,405,-4,5,-0.98,27470454,67392,449.19,409,413,403,531,287,409,407.62,0.89,0,14020,411,410,408,407,405,410,407,372,122,500,270,1,1,74439675,301,-5.87,0.44,12,0.09,-69.00,926.00,607,20240426,-33.28,343,20241209,18.08,468,-13.46,20250124,369,9.76,20250407,590,-31.36,20240514,343,18.08,20241209,0.00,Y,035620,500,372 억,,661177,N,N,3053,N,00,N
20250512,140411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,1,2,0.24,10982028,26776,178.47,409,413,407,531,287,409,410.14,0.89,0,7644,411,410,408,407,405,410,407,372,122,500,270,1,1,74439675,305,-5.94,0.44,12,0.04,-69.00,926.00,607,20240426,-32.45,343,20241209,19.53,468,-12.39,20250124,369,11.11,20250407,590,-30.51,20240514,343,19.53,20241209,0.00,Y,035620,500,372 억,,661177,N,N,3053,N,00,N
20250512,130410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,1,2,0.24,10007799,24400,162.63,409,413,407,531,287,409,410.16,0.89,0,7571,411,410,408,407,405,410,407,372,122,500,270,1,1,74439675,305,-5.94,0.44,12,0.03,-69.00,926.00,607,20240426,-32.45,343,20241209,19.53,468,-12.39,20250124,369,11.11,20250407,590,-30.51,20240514,343,19.53,20241209,0.00,Y,035620,500,372 억,,661177,N,N,3053,N,00,N
20250512,120412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,410,1,2,0.24,6543335,15926,106.15,409,413,408,531,287,409,410.86,0.89,0,6130,411,410,408,407,405,410,407,372,122,500,270,1,1,74439675,305,-5.94,0.44,12,0.02,-69.00,926.00,607,20240426,-32.45,343,20241209,19.53,468,-12.39,20250124,369,11.11,20250407,590,-30.51,20240514,343,19.53,20241209,0.00,Y,035620,500,372 억,,661177,N,N,3053,N,00,N
20250512,110412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,411,2,2,0.49,4947090,12033,80.20,409,413,408,531,287,409,411.13,0.89,0,5189,411,410,408,407,405,410,407,372,122,500,270,1,1,74439675,306,-5.96,0.44,12,0.02,-69.00,926.00,607,20240426,-32.29,343,20241209,19.83,468,-12.18,20250124,369,11.38,20250407,590,-30.34,20240514,343,19.83,20241209,0.00,Y,035620,500,372 억,,661177,N,N,3053,N,00,N
20250512,100411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,413,4,2,0.98,2431180,5924,39.49,409,413,408,531,287,409,410.40,0.89,0,118,411,410,408,407,405,410,407,372,122,500,270,1,1,74439675,307,-5.99,0.45,12,0.01,-69.00,926.00,607,20240426,-31.96,343,20241209,20.41,468,-11.75,20250124,369,11.92,20250407,590,-30.00,20240514,343,20.41,20241209,0.00,Y,035620,500,372 억,,661177,N,N,3053,N,00,N
20250512,090411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,0,3,0.00,43763,107,0.71,409,409,409,531,287,409,409.00,0.89,0,0,411,410,408,407,405,410,407,372,122,500,270,1,1,74439675,304,-5.93,0.44,12,0.00,-69.00,926.00,607,20240426,-32.62,343,20241209,19.24,468,-12.61,20250124,369,10.84,20250407,590,-30.68,20240514,343,19.24,20241209,0.00,Y,035620,500,372 억,,661177,N,N,3053,N,00,N
20250509,160410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,409,4,2,0.99,6119951,15003,31.71,409,409,406,526,284,405,407.90,0.89,0,-1053,414,409,404,399,394,410,400,372,121,500,270,1,1,74439675,304,-5.93,0.44,12,0.02,-69.00,926.00,614,20240425,-33.39,343,20241209,19.24,468,-12.61,20250124,369,10.84,20250407,590,-30.68,20240514,343,19.24,20241209,0.00,Y,035620,500,372 억,,662230,N,N,3053,N,00,N
20250509,150411,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,3,2,0.74,5436682,13332,28.18,409,409,406,526,284,405,407.79,0.89,0,-1019,414,409,404,399,394,410,400,372,121,500,270,1,1,74439675,304,-5.91,0.44,12,0.02,-69.00,926.00,614,20240425,-33.55,343,20241209,18.95,468,-12.82,20250124,369,10.57,20250407,590,-30.85,20240514,343,18.95,20241209,0.00,Y,035620,500,372 억,,662230,N,N,4786,N,00,N
20250509,140410,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,408,3,2,0.74,4892093,11996,25.36,409,409,406,526,284,405,407.81,0.89,0,-952,414,409,404,399,394,410,400,372,121,500,270,1,1,74439675,304,-5.91,0.44,12,0.02,-69.00,926.00,614,20240425,-33.55,343,20241209,18.95,468,-12.82,20250124,369,10.57,20250407,590,-30.85,20240514,343,18.95,20241209,0.00,Y,035620,500,372 억,,662230,N,N,4786,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 160408 57 100.00 KOSDAQ 오락·문화 N N N N N 407 -2 5 -0.49 37461431 91996 613.18 409 413 403 531 287 409 407.21 0.89 0 10582 411 410 408 407 405 410 407 372 122 500 270 1 1 74439675 303 -5.90 0.44 12 0.12 -69.00 926.00 607 20240426 -32.95 343 20241209 18.66 468 -13.03 20250124 369 10.30 20250407 590 -31.02 20240514 343 18.66 20241209 0.00 Y 035620 500 372 억 661177 N N 556 N 00 N
3 20250512 150412 57 100.00 KOSDAQ 오락·문화 N N N N N 405 -4 5 -0.98 27470454 67392 449.19 409 413 403 531 287 409 407.62 0.89 0 14020 411 410 408 407 405 410 407 372 122 500 270 1 1 74439675 301 -5.87 0.44 12 0.09 -69.00 926.00 607 20240426 -33.28 343 20241209 18.08 468 -13.46 20250124 369 9.76 20250407 590 -31.36 20240514 343 18.08 20241209 0.00 Y 035620 500 372 억 661177 N N 3053 N 00 N
4 20250512 140411 57 100.00 KOSDAQ 오락·문화 N N N N N 410 1 2 0.24 10982028 26776 178.47 409 413 407 531 287 409 410.14 0.89 0 7644 411 410 408 407 405 410 407 372 122 500 270 1 1 74439675 305 -5.94 0.44 12 0.04 -69.00 926.00 607 20240426 -32.45 343 20241209 19.53 468 -12.39 20250124 369 11.11 20250407 590 -30.51 20240514 343 19.53 20241209 0.00 Y 035620 500 372 억 661177 N N 3053 N 00 N
5 20250512 130410 57 100.00 KOSDAQ 오락·문화 N N N N N 410 1 2 0.24 10007799 24400 162.63 409 413 407 531 287 409 410.16 0.89 0 7571 411 410 408 407 405 410 407 372 122 500 270 1 1 74439675 305 -5.94 0.44 12 0.03 -69.00 926.00 607 20240426 -32.45 343 20241209 19.53 468 -12.39 20250124 369 11.11 20250407 590 -30.51 20240514 343 19.53 20241209 0.00 Y 035620 500 372 억 661177 N N 3053 N 00 N
6 20250512 120412 57 100.00 KOSDAQ 오락·문화 N N N N N 410 1 2 0.24 6543335 15926 106.15 409 413 408 531 287 409 410.86 0.89 0 6130 411 410 408 407 405 410 407 372 122 500 270 1 1 74439675 305 -5.94 0.44 12 0.02 -69.00 926.00 607 20240426 -32.45 343 20241209 19.53 468 -12.39 20250124 369 11.11 20250407 590 -30.51 20240514 343 19.53 20241209 0.00 Y 035620 500 372 억 661177 N N 3053 N 00 N
7 20250512 110412 57 100.00 KOSDAQ 오락·문화 N N N N N 411 2 2 0.49 4947090 12033 80.20 409 413 408 531 287 409 411.13 0.89 0 5189 411 410 408 407 405 410 407 372 122 500 270 1 1 74439675 306 -5.96 0.44 12 0.02 -69.00 926.00 607 20240426 -32.29 343 20241209 19.83 468 -12.18 20250124 369 11.38 20250407 590 -30.34 20240514 343 19.83 20241209 0.00 Y 035620 500 372 억 661177 N N 3053 N 00 N
8 20250512 100411 57 100.00 KOSDAQ 오락·문화 N N N N N 413 4 2 0.98 2431180 5924 39.49 409 413 408 531 287 409 410.40 0.89 0 118 411 410 408 407 405 410 407 372 122 500 270 1 1 74439675 307 -5.99 0.45 12 0.01 -69.00 926.00 607 20240426 -31.96 343 20241209 20.41 468 -11.75 20250124 369 11.92 20250407 590 -30.00 20240514 343 20.41 20241209 0.00 Y 035620 500 372 억 661177 N N 3053 N 00 N
9 20250512 090411 57 100.00 KOSDAQ 오락·문화 N N N N N 409 0 3 0.00 43763 107 0.71 409 409 409 531 287 409 409.00 0.89 0 0 411 410 408 407 405 410 407 372 122 500 270 1 1 74439675 304 -5.93 0.44 12 0.00 -69.00 926.00 607 20240426 -32.62 343 20241209 19.24 468 -12.61 20250124 369 10.84 20250407 590 -30.68 20240514 343 19.24 20241209 0.00 Y 035620 500 372 억 661177 N N 3053 N 00 N
10 20250509 160410 57 100.00 KOSDAQ 오락·문화 N N N N N 409 4 2 0.99 6119951 15003 31.71 409 409 406 526 284 405 407.90 0.89 0 -1053 414 409 404 399 394 410 400 372 121 500 270 1 1 74439675 304 -5.93 0.44 12 0.02 -69.00 926.00 614 20240425 -33.39 343 20241209 19.24 468 -12.61 20250124 369 10.84 20250407 590 -30.68 20240514 343 19.24 20241209 0.00 Y 035620 500 372 억 662230 N N 3053 N 00 N
11 20250509 150411 57 100.00 KOSDAQ 오락·문화 N N N N N 408 3 2 0.74 5436682 13332 28.18 409 409 406 526 284 405 407.79 0.89 0 -1019 414 409 404 399 394 410 400 372 121 500 270 1 1 74439675 304 -5.91 0.44 12 0.02 -69.00 926.00 614 20240425 -33.55 343 20241209 18.95 468 -12.82 20250124 369 10.57 20250407 590 -30.85 20240514 343 18.95 20241209 0.00 Y 035620 500 372 억 662230 N N 4786 N 00 N
12 20250509 140410 57 100.00 KOSDAQ 오락·문화 N N N N N 408 3 2 0.74 4892093 11996 25.36 409 409 406 526 284 405 407.81 0.89 0 -952 414 409 404 399 394 410 400 372 121 500 270 1 1 74439675 304 -5.91 0.44 12 0.02 -69.00 926.00 614 20240425 -33.55 343 20241209 18.95 468 -12.82 20250124 369 10.57 20250407 590 -30.85 20240514 343 18.95 20241209 0.00 Y 035620 500 372 억 662230 N N 4786 N 00 N