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
122450/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
20250512,160737,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3830,40,2,1.06,389737100,103138,66.19,3815,3835,3755,4925,2655,3790,3778.79,2.11,11429,11333,3870,3830,3795,3755,3720,3812,3737,228,1135,500,2720,5,1,45335964,1736,2.10,0.39,12,0.23,1822.00,9821.00,5060,20240507,-24.31,2780,20250203,37.77,4245,-9.78,20250225,2780,37.77,20250203,4770,-19.71,20240513,2780,37.77,20250203,0.96,Y,122450,500,227 억,,468856,N,N,963,N,00,N
20250512,150745,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3790,0,3,0.00,364692020,96568,61.97,3815,3820,3755,4925,2655,3790,3776.53,2.11,11993,12103,3870,3830,3795,3755,3720,3812,3737,228,1135,500,2720,5,1,45335964,1718,2.08,0.39,12,0.21,1822.00,9821.00,5060,20240507,-25.10,2780,20250203,36.33,4245,-10.72,20250225,2780,36.33,20250203,4770,-20.55,20240513,2780,36.33,20250203,0.96,Y,122450,500,227 억,,469420,N,N,1419,N,00,N
20250512,140744,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3780,-10,5,-0.26,315658500,83614,53.66,3815,3820,3755,4925,2655,3790,3775.19,2.11,10673,10475,3870,3830,3795,3755,3720,3812,3737,228,1135,500,2720,5,1,45335964,1714,2.07,0.38,12,0.18,1822.00,9821.00,5060,20240507,-25.30,2780,20250203,35.97,4245,-10.95,20250225,2780,35.97,20250203,4770,-20.75,20240513,2780,35.97,20250203,0.96,Y,122450,500,227 억,,468100,N,N,1419,N,00,N
20250512,130744,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3780,-10,5,-0.26,283308260,75046,48.16,3815,3820,3755,4925,2655,3790,3775.13,2.12,13245,12086,3870,3830,3795,3755,3720,3812,3737,228,1135,500,2720,5,1,45335964,1714,2.07,0.38,12,0.17,1822.00,9821.00,5060,20240507,-25.30,2780,20250203,35.97,4245,-10.95,20250225,2780,35.97,20250203,4770,-20.75,20240513,2780,35.97,20250203,0.96,Y,122450,500,227 억,,470672,N,N,1419,N,00,N
20250512,120745,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3775,-15,5,-0.40,216625655,57327,36.79,3815,3820,3755,4925,2655,3790,3778.77,2.10,8720,8907,3870,3830,3795,3755,3720,3812,3737,228,1135,500,2720,5,1,45335964,1711,2.07,0.38,12,0.13,1822.00,9821.00,5060,20240507,-25.40,2780,20250203,35.79,4245,-11.07,20250225,2780,35.79,20250203,4770,-20.86,20240513,2780,35.79,20250203,0.96,Y,122450,500,227 억,,466147,N,N,1419,N,00,N
20250512,110744,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3785,-5,5,-0.13,197848215,52355,33.60,3815,3820,3755,4925,2655,3790,3778.97,2.10,9482,10223,3870,3830,3795,3755,3720,3812,3737,228,1135,500,2720,5,1,45335964,1716,2.08,0.39,12,0.12,1822.00,9821.00,5060,20240507,-25.20,2780,20250203,36.15,4245,-10.84,20250225,2780,36.15,20250203,4770,-20.65,20240513,2780,36.15,20250203,0.96,Y,122450,500,227 억,,466909,N,N,1419,N,00,N
20250512,100742,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3780,-10,5,-0.26,109739030,28999,18.61,3815,3820,3765,4925,2655,3790,3784.23,2.09,6534,7221,3870,3830,3795,3755,3720,3812,3737,228,1135,500,2720,5,1,45335964,1714,2.07,0.38,12,0.06,1822.00,9821.00,5060,20240507,-25.30,2780,20250203,35.97,4245,-10.95,20250225,2780,35.97,20250203,4770,-20.75,20240513,2780,35.97,20250203,0.96,Y,122450,500,227 억,,463961,N,N,1419,N,00,N
20250512,090743,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3800,10,2,0.26,18392970,4829,3.10,3815,3820,3775,4925,2655,3790,3808.86,2.06,-311,-417,3870,3830,3795,3755,3720,3812,3737,228,1135,500,2720,5,1,45335964,1723,2.09,0.39,12,0.01,1822.00,9821.00,5060,20240507,-24.90,2780,20250203,36.69,4245,-10.48,20250225,2780,36.69,20250203,4770,-20.34,20240513,2780,36.69,20250203,0.96,Y,122450,500,227 억,,457116,N,N,1419,N,00,N
20250509,160737,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3790,-45,5,-1.17,587698675,154959,76.13,3825,3835,3760,4985,2685,3835,3792.61,2.06,6070,6056,4015,3925,3855,3765,3695,3890,3730,228,1150,500,2760,5,1,45335964,1718,2.08,0.39,12,0.34,1822.00,9821.00,5060,20240507,-25.10,2780,20250203,36.33,4245,-10.72,20250225,2780,36.33,20250203,4830,-21.53,20240509,2780,36.33,20250203,0.95,Y,122450,500,227 억,,457427,N,N,1419,N,00,N
20250509,150745,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3795,-40,5,-1.04,533284260,140579,69.06,3825,3835,3760,4985,2685,3835,3793.48,2.05,4674,4976,4015,3925,3855,3765,3695,3890,3730,228,1150,500,2760,5,1,45335964,1720,2.08,0.39,12,0.31,1822.00,9821.00,5060,20240507,-25.00,2780,20250203,36.51,4245,-10.60,20250225,2780,36.51,20250203,4830,-21.43,20240509,2780,36.51,20250203,0.95,Y,122450,500,227 억,,456031,N,N,1599,N,00,N
20250509,140742,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3805,-30,5,-0.78,477035595,125750,61.78,3825,3835,3760,4985,2685,3835,3793.52,2.04,2264,3486,4015,3925,3855,3765,3695,3890,3730,228,1150,500,2760,5,1,45335964,1725,2.09,0.39,12,0.28,1822.00,9821.00,5060,20240507,-24.80,2780,20250203,36.87,4245,-10.37,20250225,2780,36.87,20250203,4830,-21.22,20240509,2780,36.87,20250203,0.95,Y,122450,500,227 억,,453621,N,N,1599,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 160737 57 100.00 KOSDAQ 오락·문화 N N N N N 3830 40 2 1.06 389737100 103138 66.19 3815 3835 3755 4925 2655 3790 3778.79 2.11 11429 11333 3870 3830 3795 3755 3720 3812 3737 228 1135 500 2720 5 1 45335964 1736 2.10 0.39 12 0.23 1822.00 9821.00 5060 20240507 -24.31 2780 20250203 37.77 4245 -9.78 20250225 2780 37.77 20250203 4770 -19.71 20240513 2780 37.77 20250203 0.96 Y 122450 500 227 억 468856 N N 963 N 00 N
3 20250512 150745 57 100.00 KOSDAQ 오락·문화 N N N N N 3790 0 3 0.00 364692020 96568 61.97 3815 3820 3755 4925 2655 3790 3776.53 2.11 11993 12103 3870 3830 3795 3755 3720 3812 3737 228 1135 500 2720 5 1 45335964 1718 2.08 0.39 12 0.21 1822.00 9821.00 5060 20240507 -25.10 2780 20250203 36.33 4245 -10.72 20250225 2780 36.33 20250203 4770 -20.55 20240513 2780 36.33 20250203 0.96 Y 122450 500 227 억 469420 N N 1419 N 00 N
4 20250512 140744 57 100.00 KOSDAQ 오락·문화 N N N N N 3780 -10 5 -0.26 315658500 83614 53.66 3815 3820 3755 4925 2655 3790 3775.19 2.11 10673 10475 3870 3830 3795 3755 3720 3812 3737 228 1135 500 2720 5 1 45335964 1714 2.07 0.38 12 0.18 1822.00 9821.00 5060 20240507 -25.30 2780 20250203 35.97 4245 -10.95 20250225 2780 35.97 20250203 4770 -20.75 20240513 2780 35.97 20250203 0.96 Y 122450 500 227 억 468100 N N 1419 N 00 N
5 20250512 130744 57 100.00 KOSDAQ 오락·문화 N N N N N 3780 -10 5 -0.26 283308260 75046 48.16 3815 3820 3755 4925 2655 3790 3775.13 2.12 13245 12086 3870 3830 3795 3755 3720 3812 3737 228 1135 500 2720 5 1 45335964 1714 2.07 0.38 12 0.17 1822.00 9821.00 5060 20240507 -25.30 2780 20250203 35.97 4245 -10.95 20250225 2780 35.97 20250203 4770 -20.75 20240513 2780 35.97 20250203 0.96 Y 122450 500 227 억 470672 N N 1419 N 00 N
6 20250512 120745 57 100.00 KOSDAQ 오락·문화 N N N N N 3775 -15 5 -0.40 216625655 57327 36.79 3815 3820 3755 4925 2655 3790 3778.77 2.10 8720 8907 3870 3830 3795 3755 3720 3812 3737 228 1135 500 2720 5 1 45335964 1711 2.07 0.38 12 0.13 1822.00 9821.00 5060 20240507 -25.40 2780 20250203 35.79 4245 -11.07 20250225 2780 35.79 20250203 4770 -20.86 20240513 2780 35.79 20250203 0.96 Y 122450 500 227 억 466147 N N 1419 N 00 N
7 20250512 110744 57 100.00 KOSDAQ 오락·문화 N N N N N 3785 -5 5 -0.13 197848215 52355 33.60 3815 3820 3755 4925 2655 3790 3778.97 2.10 9482 10223 3870 3830 3795 3755 3720 3812 3737 228 1135 500 2720 5 1 45335964 1716 2.08 0.39 12 0.12 1822.00 9821.00 5060 20240507 -25.20 2780 20250203 36.15 4245 -10.84 20250225 2780 36.15 20250203 4770 -20.65 20240513 2780 36.15 20250203 0.96 Y 122450 500 227 억 466909 N N 1419 N 00 N
8 20250512 100742 57 100.00 KOSDAQ 오락·문화 N N N N N 3780 -10 5 -0.26 109739030 28999 18.61 3815 3820 3765 4925 2655 3790 3784.23 2.09 6534 7221 3870 3830 3795 3755 3720 3812 3737 228 1135 500 2720 5 1 45335964 1714 2.07 0.38 12 0.06 1822.00 9821.00 5060 20240507 -25.30 2780 20250203 35.97 4245 -10.95 20250225 2780 35.97 20250203 4770 -20.75 20240513 2780 35.97 20250203 0.96 Y 122450 500 227 억 463961 N N 1419 N 00 N
9 20250512 090743 57 100.00 KOSDAQ 오락·문화 N N N N N 3800 10 2 0.26 18392970 4829 3.10 3815 3820 3775 4925 2655 3790 3808.86 2.06 -311 -417 3870 3830 3795 3755 3720 3812 3737 228 1135 500 2720 5 1 45335964 1723 2.09 0.39 12 0.01 1822.00 9821.00 5060 20240507 -24.90 2780 20250203 36.69 4245 -10.48 20250225 2780 36.69 20250203 4770 -20.34 20240513 2780 36.69 20250203 0.96 Y 122450 500 227 억 457116 N N 1419 N 00 N
10 20250509 160737 57 100.00 KOSDAQ 오락·문화 N N N N N 3790 -45 5 -1.17 587698675 154959 76.13 3825 3835 3760 4985 2685 3835 3792.61 2.06 6070 6056 4015 3925 3855 3765 3695 3890 3730 228 1150 500 2760 5 1 45335964 1718 2.08 0.39 12 0.34 1822.00 9821.00 5060 20240507 -25.10 2780 20250203 36.33 4245 -10.72 20250225 2780 36.33 20250203 4830 -21.53 20240509 2780 36.33 20250203 0.95 Y 122450 500 227 억 457427 N N 1419 N 00 N
11 20250509 150745 57 100.00 KOSDAQ 오락·문화 N N N N N 3795 -40 5 -1.04 533284260 140579 69.06 3825 3835 3760 4985 2685 3835 3793.48 2.05 4674 4976 4015 3925 3855 3765 3695 3890 3730 228 1150 500 2760 5 1 45335964 1720 2.08 0.39 12 0.31 1822.00 9821.00 5060 20240507 -25.00 2780 20250203 36.51 4245 -10.60 20250225 2780 36.51 20250203 4830 -21.43 20240509 2780 36.51 20250203 0.95 Y 122450 500 227 억 456031 N N 1599 N 00 N
12 20250509 140742 57 100.00 KOSDAQ 오락·문화 N N N N N 3805 -30 5 -0.78 477035595 125750 61.78 3825 3835 3760 4985 2685 3835 3793.52 2.04 2264 3486 4015 3925 3855 3765 3695 3890 3730 228 1150 500 2760 5 1 45335964 1725 2.09 0.39 12 0.28 1822.00 9821.00 5060 20240507 -24.80 2780 20250203 36.87 4245 -10.37 20250225 2780 36.87 20250203 4830 -21.22 20240509 2780 36.87 20250203 0.95 Y 122450 500 227 억 453621 N N 1599 N 00 N