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
036000/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
20250512,160409,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2500,20,2,0.81,212971245,83877,166.56,2490,2600,2475,3220,1740,2480,2539.09,1.89,0,29931,2560,2520,2485,2445,2410,2502,2427,116,740,500,1530,5,1,23034277,576,-6.60,0.47,12,0.36,-379.00,5301.00,3600,20241014,-30.56,1605,20240819,55.76,3295,-24.13,20250227,1850,35.14,20250102,3600,-30.56,20241014,1605,55.76,20240819,0.08,Y,036000,500,116 억,,436476,N,N,122,N,00,N
20250512,150414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2545,65,2,2.62,197864810,77892,154.68,2490,2600,2475,3220,1740,2480,2540.25,1.89,0,29528,2560,2520,2485,2445,2410,2502,2427,116,740,500,1530,5,1,23034277,586,-6.72,0.48,12,0.34,-379.00,5301.00,3600,20241014,-29.31,1605,20240819,58.57,3295,-22.76,20250227,1850,37.57,20250102,3600,-29.31,20241014,1605,58.57,20240819,0.08,Y,036000,500,116 억,,436476,N,N,1180,N,00,N
20250512,140413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2545,65,2,2.62,160745780,63255,125.61,2490,2600,2475,3220,1740,2480,2541.23,1.89,0,21712,2560,2520,2485,2445,2410,2502,2427,116,740,500,1530,5,1,23034277,586,-6.72,0.48,12,0.27,-379.00,5301.00,3600,20241014,-29.31,1605,20240819,58.57,3295,-22.76,20250227,1850,37.57,20250102,3600,-29.31,20241014,1605,58.57,20240819,0.08,Y,036000,500,116 억,,436476,N,N,1180,N,00,N
20250512,130412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2540,60,2,2.42,149593090,58862,116.89,2490,2600,2475,3220,1740,2480,2541.42,1.89,0,20265,2560,2520,2485,2445,2410,2502,2427,116,740,500,1530,5,1,23034277,585,-6.70,0.48,12,0.26,-379.00,5301.00,3600,20241014,-29.44,1605,20240819,58.26,3295,-22.91,20250227,1850,37.30,20250102,3600,-29.44,20241014,1605,58.26,20240819,0.08,Y,036000,500,116 억,,436476,N,N,1180,N,00,N
20250512,120414,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2545,65,2,2.62,135256935,53200,105.65,2490,2600,2475,3220,1740,2480,2542.42,1.89,0,18946,2560,2520,2485,2445,2410,2502,2427,116,740,500,1530,5,1,23034277,586,-6.72,0.48,12,0.23,-379.00,5301.00,3600,20241014,-29.31,1605,20240819,58.57,3295,-22.76,20250227,1850,37.57,20250102,3600,-29.31,20241014,1605,58.57,20240819,0.08,Y,036000,500,116 억,,436476,N,N,1180,N,00,N
20250512,110413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2565,85,2,3.43,107895635,42576,84.55,2490,2590,2475,3220,1740,2480,2534.19,1.89,0,18904,2560,2520,2485,2445,2410,2502,2427,116,740,500,1530,5,1,23034277,591,-6.77,0.48,12,0.18,-379.00,5301.00,3600,20241014,-28.75,1605,20240819,59.81,3295,-22.15,20250227,1850,38.65,20250102,3600,-28.75,20241014,1605,59.81,20240819,0.08,Y,036000,500,116 억,,436476,N,N,1180,N,00,N
20250512,100412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2515,35,2,1.41,46769370,18667,37.07,2490,2535,2475,3220,1740,2480,2505.46,1.89,0,6924,2560,2520,2485,2445,2410,2502,2427,116,740,500,1530,5,1,23034277,579,-6.64,0.47,12,0.08,-379.00,5301.00,3600,20241014,-30.14,1605,20240819,56.70,3295,-23.67,20250227,1850,35.95,20250102,3600,-30.14,20241014,1605,56.70,20240819,0.08,Y,036000,500,116 억,,436476,N,N,1180,N,00,N
20250512,090413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2505,25,2,1.01,2042830,818,1.62,2490,2505,2490,3220,1740,2480,2497.35,1.89,0,-340,2560,2520,2485,2445,2410,2502,2427,116,740,500,1530,5,1,23034277,577,-6.61,0.47,12,0.00,-379.00,5301.00,3600,20241014,-30.42,1605,20240819,56.07,3295,-23.98,20250227,1850,35.41,20250102,3600,-30.42,20241014,1605,56.07,20240819,0.08,Y,036000,500,116 억,,436476,N,N,1180,N,00,N
20250509,160412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2480,-40,5,-1.59,125166495,50356,165.64,2520,2525,2450,3275,1765,2520,2485.63,1.93,0,-2996,2583,2551,2523,2491,2463,2537,2477,116,755,500,1560,5,1,23034277,571,-6.54,0.47,12,0.22,-379.00,5301.00,3600,20241014,-31.11,1605,20240819,54.52,3295,-24.73,20250227,1850,34.05,20250102,3600,-31.11,20241014,1605,54.52,20240819,0.08,Y,036000,500,116 억,,444705,N,N,1180,N,00,N
20250509,150413,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2485,-35,5,-1.39,122802925,49405,162.51,2520,2525,2450,3275,1765,2520,2485.64,1.93,0,-2851,2583,2551,2523,2491,2463,2537,2477,116,755,500,1560,5,1,23034277,572,-6.56,0.47,12,0.21,-379.00,5301.00,3600,20241014,-30.97,1605,20240819,54.83,3295,-24.58,20250227,1850,34.32,20250102,3600,-30.97,20241014,1605,54.83,20240819,0.08,Y,036000,500,116 억,,444705,N,N,24,N,00,N
20250509,140412,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2480,-40,5,-1.59,54481805,21950,72.20,2520,2520,2450,3275,1765,2520,2482.09,1.93,0,-11122,2583,2551,2523,2491,2463,2537,2477,116,755,500,1560,5,1,23034277,571,-6.54,0.47,12,0.10,-379.00,5301.00,3600,20241014,-31.11,1605,20240819,54.52,3295,-24.73,20250227,1850,34.05,20250102,3600,-31.11,20241014,1605,54.52,20240819,0.08,Y,036000,500,116 억,,444705,N,N,24,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 160409 57 100.00 KOSDAQ 오락·문화 N N N N N 2500 20 2 0.81 212971245 83877 166.56 2490 2600 2475 3220 1740 2480 2539.09 1.89 0 29931 2560 2520 2485 2445 2410 2502 2427 116 740 500 1530 5 1 23034277 576 -6.60 0.47 12 0.36 -379.00 5301.00 3600 20241014 -30.56 1605 20240819 55.76 3295 -24.13 20250227 1850 35.14 20250102 3600 -30.56 20241014 1605 55.76 20240819 0.08 Y 036000 500 116 억 436476 N N 122 N 00 N
3 20250512 150414 57 100.00 KOSDAQ 오락·문화 N N N N N 2545 65 2 2.62 197864810 77892 154.68 2490 2600 2475 3220 1740 2480 2540.25 1.89 0 29528 2560 2520 2485 2445 2410 2502 2427 116 740 500 1530 5 1 23034277 586 -6.72 0.48 12 0.34 -379.00 5301.00 3600 20241014 -29.31 1605 20240819 58.57 3295 -22.76 20250227 1850 37.57 20250102 3600 -29.31 20241014 1605 58.57 20240819 0.08 Y 036000 500 116 억 436476 N N 1180 N 00 N
4 20250512 140413 57 100.00 KOSDAQ 오락·문화 N N N N N 2545 65 2 2.62 160745780 63255 125.61 2490 2600 2475 3220 1740 2480 2541.23 1.89 0 21712 2560 2520 2485 2445 2410 2502 2427 116 740 500 1530 5 1 23034277 586 -6.72 0.48 12 0.27 -379.00 5301.00 3600 20241014 -29.31 1605 20240819 58.57 3295 -22.76 20250227 1850 37.57 20250102 3600 -29.31 20241014 1605 58.57 20240819 0.08 Y 036000 500 116 억 436476 N N 1180 N 00 N
5 20250512 130412 57 100.00 KOSDAQ 오락·문화 N N N N N 2540 60 2 2.42 149593090 58862 116.89 2490 2600 2475 3220 1740 2480 2541.42 1.89 0 20265 2560 2520 2485 2445 2410 2502 2427 116 740 500 1530 5 1 23034277 585 -6.70 0.48 12 0.26 -379.00 5301.00 3600 20241014 -29.44 1605 20240819 58.26 3295 -22.91 20250227 1850 37.30 20250102 3600 -29.44 20241014 1605 58.26 20240819 0.08 Y 036000 500 116 억 436476 N N 1180 N 00 N
6 20250512 120414 57 100.00 KOSDAQ 오락·문화 N N N N N 2545 65 2 2.62 135256935 53200 105.65 2490 2600 2475 3220 1740 2480 2542.42 1.89 0 18946 2560 2520 2485 2445 2410 2502 2427 116 740 500 1530 5 1 23034277 586 -6.72 0.48 12 0.23 -379.00 5301.00 3600 20241014 -29.31 1605 20240819 58.57 3295 -22.76 20250227 1850 37.57 20250102 3600 -29.31 20241014 1605 58.57 20240819 0.08 Y 036000 500 116 억 436476 N N 1180 N 00 N
7 20250512 110413 57 100.00 KOSDAQ 오락·문화 N N N N N 2565 85 2 3.43 107895635 42576 84.55 2490 2590 2475 3220 1740 2480 2534.19 1.89 0 18904 2560 2520 2485 2445 2410 2502 2427 116 740 500 1530 5 1 23034277 591 -6.77 0.48 12 0.18 -379.00 5301.00 3600 20241014 -28.75 1605 20240819 59.81 3295 -22.15 20250227 1850 38.65 20250102 3600 -28.75 20241014 1605 59.81 20240819 0.08 Y 036000 500 116 억 436476 N N 1180 N 00 N
8 20250512 100412 57 100.00 KOSDAQ 오락·문화 N N N N N 2515 35 2 1.41 46769370 18667 37.07 2490 2535 2475 3220 1740 2480 2505.46 1.89 0 6924 2560 2520 2485 2445 2410 2502 2427 116 740 500 1530 5 1 23034277 579 -6.64 0.47 12 0.08 -379.00 5301.00 3600 20241014 -30.14 1605 20240819 56.70 3295 -23.67 20250227 1850 35.95 20250102 3600 -30.14 20241014 1605 56.70 20240819 0.08 Y 036000 500 116 억 436476 N N 1180 N 00 N
9 20250512 090413 57 100.00 KOSDAQ 오락·문화 N N N N N 2505 25 2 1.01 2042830 818 1.62 2490 2505 2490 3220 1740 2480 2497.35 1.89 0 -340 2560 2520 2485 2445 2410 2502 2427 116 740 500 1530 5 1 23034277 577 -6.61 0.47 12 0.00 -379.00 5301.00 3600 20241014 -30.42 1605 20240819 56.07 3295 -23.98 20250227 1850 35.41 20250102 3600 -30.42 20241014 1605 56.07 20240819 0.08 Y 036000 500 116 억 436476 N N 1180 N 00 N
10 20250509 160412 57 100.00 KOSDAQ 오락·문화 N N N N N 2480 -40 5 -1.59 125166495 50356 165.64 2520 2525 2450 3275 1765 2520 2485.63 1.93 0 -2996 2583 2551 2523 2491 2463 2537 2477 116 755 500 1560 5 1 23034277 571 -6.54 0.47 12 0.22 -379.00 5301.00 3600 20241014 -31.11 1605 20240819 54.52 3295 -24.73 20250227 1850 34.05 20250102 3600 -31.11 20241014 1605 54.52 20240819 0.08 Y 036000 500 116 억 444705 N N 1180 N 00 N
11 20250509 150413 57 100.00 KOSDAQ 오락·문화 N N N N N 2485 -35 5 -1.39 122802925 49405 162.51 2520 2525 2450 3275 1765 2520 2485.64 1.93 0 -2851 2583 2551 2523 2491 2463 2537 2477 116 755 500 1560 5 1 23034277 572 -6.56 0.47 12 0.21 -379.00 5301.00 3600 20241014 -30.97 1605 20240819 54.83 3295 -24.58 20250227 1850 34.32 20250102 3600 -30.97 20241014 1605 54.83 20240819 0.08 Y 036000 500 116 억 444705 N N 24 N 00 N
12 20250509 140412 57 100.00 KOSDAQ 오락·문화 N N N N N 2480 -40 5 -1.59 54481805 21950 72.20 2520 2520 2450 3275 1765 2520 2482.09 1.93 0 -11122 2583 2551 2523 2491 2463 2537 2477 116 755 500 1560 5 1 23034277 571 -6.54 0.47 12 0.10 -379.00 5301.00 3600 20241014 -31.11 1605 20240819 54.52 3295 -24.73 20250227 1850 34.05 20250102 3600 -31.11 20241014 1605 54.52 20240819 0.08 Y 036000 500 116 억 444705 N N 24 N 00 N