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
134060/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
20250512,160752,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4550,-5,5,-0.11,18545958,4115,170.96,4555,4555,4480,5920,3190,4555,4506.92,0.66,0,-286,4678,4616,4518,4456,4358,4647,4487,24,1365,500,3000,5,1,4769250,217,9.08,0.77,12,0.09,501.00,5915.00,5440,20240605,-16.36,3880,20250312,17.27,4610,-1.30,20250226,3880,17.27,20250312,5440,-16.36,20240605,3880,17.27,20250312,0.00,Y,134060,500,23 억,,31483,N,N,0,N,00,N
20250512,150800,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4485,-70,5,-1.54,17605196,3907,162.32,4555,4555,4480,5920,3190,4555,4506.07,0.66,0,-278,4678,4616,4518,4456,4358,4647,4487,24,1365,500,3000,5,1,4769250,214,8.95,0.76,12,0.08,501.00,5915.00,5440,20240605,-17.56,3880,20250312,15.59,4610,-2.71,20250226,3880,15.59,20250312,5440,-17.56,20240605,3880,15.59,20250312,0.00,Y,134060,500,23 억,,31483,N,N,0,N,00,N
20250512,140759,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4520,-35,5,-0.77,17421281,3866,160.61,4555,4555,4480,5920,3190,4555,4506.28,0.66,0,-276,4678,4616,4518,4456,4358,4647,4487,24,1365,500,3000,5,1,4769250,216,9.02,0.76,12,0.08,501.00,5915.00,5440,20240605,-16.91,3880,20250312,16.49,4610,-1.95,20250226,3880,16.49,20250312,5440,-16.91,20240605,3880,16.49,20250312,0.00,Y,134060,500,23 억,,31483,N,N,0,N,00,N
20250512,130758,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4490,-65,5,-1.43,16960337,3764,156.38,4555,4555,4480,5920,3190,4555,4505.93,0.66,0,-216,4678,4616,4518,4456,4358,4647,4487,24,1365,500,3000,5,1,4769250,214,8.96,0.76,12,0.08,501.00,5915.00,5440,20240605,-17.46,3880,20250312,15.72,4610,-2.60,20250226,3880,15.72,20250312,5440,-17.46,20240605,3880,15.72,20250312,0.00,Y,134060,500,23 억,,31483,N,N,0,N,00,N
20250512,120759,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4480,-75,5,-1.65,13337722,2962,123.06,4555,4555,4480,5920,3190,4555,4502.94,0.66,0,-109,4678,4616,4518,4456,4358,4647,4487,24,1365,500,3000,5,1,4769250,214,8.94,0.76,12,0.06,501.00,5915.00,5440,20240605,-17.65,3880,20250312,15.46,4610,-2.82,20250226,3880,15.46,20250312,5440,-17.65,20240605,3880,15.46,20250312,0.00,Y,134060,500,23 억,,31483,N,N,0,N,00,N
20250512,110758,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4515,-40,5,-0.88,7298622,1618,67.22,4555,4555,4495,5920,3190,4555,4510.89,0.66,0,-109,4678,4616,4518,4456,4358,4647,4487,24,1365,500,3000,5,1,4769250,215,9.01,0.76,12,0.03,501.00,5915.00,5440,20240605,-17.00,3880,20250312,16.37,4610,-2.06,20250226,3880,16.37,20250312,5440,-17.00,20240605,3880,16.37,20250312,0.00,Y,134060,500,23 억,,31483,N,N,0,N,00,N
20250512,100756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4500,-55,5,-1.21,6708865,1487,61.78,4555,4555,4495,5920,3190,4555,4511.68,0.66,0,-109,4678,4616,4518,4456,4358,4647,4487,24,1365,500,3000,5,1,4769250,215,8.98,0.76,12,0.03,501.00,5915.00,5440,20240605,-17.28,3880,20250312,15.98,4610,-2.39,20250226,3880,15.98,20250312,5440,-17.28,20240605,3880,15.98,20250312,0.00,Y,134060,500,23 억,,31483,N,N,0,N,00,N
20250512,090758,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4520,-35,5,-0.77,1285240,283,11.76,4555,4555,4510,5920,3190,4555,4541.48,0.66,0,-63,4678,4616,4518,4456,4358,4647,4487,24,1365,500,3000,5,1,4769250,216,9.02,0.76,12,0.01,501.00,5915.00,5440,20240605,-16.91,3880,20250312,16.49,4610,-1.95,20250226,3880,16.49,20250312,5440,-16.91,20240605,3880,16.49,20250312,0.00,Y,134060,500,23 억,,31483,N,N,0,N,00,N
20250509,160751,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4555,105,2,2.36,10290725,2291,155.85,4450,4580,4420,5780,3115,4450,4491.80,0.66,0,145,4543,4496,4473,4426,4403,4485,4415,24,1330,500,2930,5,1,4769250,217,9.09,0.77,12,0.05,501.00,5915.00,5440,20240605,-16.27,3880,20250312,17.40,4610,-1.19,20250226,3880,17.40,20250312,5440,-16.27,20240605,3880,17.40,20250312,0.00,Y,134060,500,23 억,,31348,N,N,0,N,00,N
20250509,150759,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4555,105,2,2.36,9753035,2173,147.82,4450,4580,4420,5780,3115,4450,4488.28,0.66,0,151,4543,4496,4473,4426,4403,4485,4415,24,1330,500,2930,5,1,4769250,217,9.09,0.77,12,0.05,501.00,5915.00,5440,20240605,-16.27,3880,20250312,17.40,4610,-1.19,20250226,3880,17.40,20250312,5440,-16.27,20240605,3880,17.40,20250312,0.00,Y,134060,500,23 억,,31348,N,N,0,N,00,N
20250509,140756,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,4420,-30,5,-0.67,8770495,1956,133.06,4450,4580,4420,5780,3115,4450,4483.89,0.66,0,160,4543,4496,4473,4426,4403,4485,4415,24,1330,500,2930,5,1,4769250,211,8.82,0.75,12,0.04,501.00,5915.00,5440,20240605,-18.75,3880,20250312,13.92,4610,-4.12,20250226,3880,13.92,20250312,5440,-18.75,20240605,3880,13.92,20250312,0.00,Y,134060,500,23 억,,31348,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 20250512 160752 57 100.00 KOSDAQ 오락·문화 N N N N N 4550 -5 5 -0.11 18545958 4115 170.96 4555 4555 4480 5920 3190 4555 4506.92 0.66 0 -286 4678 4616 4518 4456 4358 4647 4487 24 1365 500 3000 5 1 4769250 217 9.08 0.77 12 0.09 501.00 5915.00 5440 20240605 -16.36 3880 20250312 17.27 4610 -1.30 20250226 3880 17.27 20250312 5440 -16.36 20240605 3880 17.27 20250312 0.00 Y 134060 500 23 억 31483 N N 0 N 00 N
3 20250512 150800 57 100.00 KOSDAQ 오락·문화 N N N N N 4485 -70 5 -1.54 17605196 3907 162.32 4555 4555 4480 5920 3190 4555 4506.07 0.66 0 -278 4678 4616 4518 4456 4358 4647 4487 24 1365 500 3000 5 1 4769250 214 8.95 0.76 12 0.08 501.00 5915.00 5440 20240605 -17.56 3880 20250312 15.59 4610 -2.71 20250226 3880 15.59 20250312 5440 -17.56 20240605 3880 15.59 20250312 0.00 Y 134060 500 23 억 31483 N N 0 N 00 N
4 20250512 140759 57 100.00 KOSDAQ 오락·문화 N N N N N 4520 -35 5 -0.77 17421281 3866 160.61 4555 4555 4480 5920 3190 4555 4506.28 0.66 0 -276 4678 4616 4518 4456 4358 4647 4487 24 1365 500 3000 5 1 4769250 216 9.02 0.76 12 0.08 501.00 5915.00 5440 20240605 -16.91 3880 20250312 16.49 4610 -1.95 20250226 3880 16.49 20250312 5440 -16.91 20240605 3880 16.49 20250312 0.00 Y 134060 500 23 억 31483 N N 0 N 00 N
5 20250512 130758 57 100.00 KOSDAQ 오락·문화 N N N N N 4490 -65 5 -1.43 16960337 3764 156.38 4555 4555 4480 5920 3190 4555 4505.93 0.66 0 -216 4678 4616 4518 4456 4358 4647 4487 24 1365 500 3000 5 1 4769250 214 8.96 0.76 12 0.08 501.00 5915.00 5440 20240605 -17.46 3880 20250312 15.72 4610 -2.60 20250226 3880 15.72 20250312 5440 -17.46 20240605 3880 15.72 20250312 0.00 Y 134060 500 23 억 31483 N N 0 N 00 N
6 20250512 120759 57 100.00 KOSDAQ 오락·문화 N N N N N 4480 -75 5 -1.65 13337722 2962 123.06 4555 4555 4480 5920 3190 4555 4502.94 0.66 0 -109 4678 4616 4518 4456 4358 4647 4487 24 1365 500 3000 5 1 4769250 214 8.94 0.76 12 0.06 501.00 5915.00 5440 20240605 -17.65 3880 20250312 15.46 4610 -2.82 20250226 3880 15.46 20250312 5440 -17.65 20240605 3880 15.46 20250312 0.00 Y 134060 500 23 억 31483 N N 0 N 00 N
7 20250512 110758 57 100.00 KOSDAQ 오락·문화 N N N N N 4515 -40 5 -0.88 7298622 1618 67.22 4555 4555 4495 5920 3190 4555 4510.89 0.66 0 -109 4678 4616 4518 4456 4358 4647 4487 24 1365 500 3000 5 1 4769250 215 9.01 0.76 12 0.03 501.00 5915.00 5440 20240605 -17.00 3880 20250312 16.37 4610 -2.06 20250226 3880 16.37 20250312 5440 -17.00 20240605 3880 16.37 20250312 0.00 Y 134060 500 23 억 31483 N N 0 N 00 N
8 20250512 100756 57 100.00 KOSDAQ 오락·문화 N N N N N 4500 -55 5 -1.21 6708865 1487 61.78 4555 4555 4495 5920 3190 4555 4511.68 0.66 0 -109 4678 4616 4518 4456 4358 4647 4487 24 1365 500 3000 5 1 4769250 215 8.98 0.76 12 0.03 501.00 5915.00 5440 20240605 -17.28 3880 20250312 15.98 4610 -2.39 20250226 3880 15.98 20250312 5440 -17.28 20240605 3880 15.98 20250312 0.00 Y 134060 500 23 억 31483 N N 0 N 00 N
9 20250512 090758 57 100.00 KOSDAQ 오락·문화 N N N N N 4520 -35 5 -0.77 1285240 283 11.76 4555 4555 4510 5920 3190 4555 4541.48 0.66 0 -63 4678 4616 4518 4456 4358 4647 4487 24 1365 500 3000 5 1 4769250 216 9.02 0.76 12 0.01 501.00 5915.00 5440 20240605 -16.91 3880 20250312 16.49 4610 -1.95 20250226 3880 16.49 20250312 5440 -16.91 20240605 3880 16.49 20250312 0.00 Y 134060 500 23 억 31483 N N 0 N 00 N
10 20250509 160751 57 100.00 KOSDAQ 오락·문화 N N N N N 4555 105 2 2.36 10290725 2291 155.85 4450 4580 4420 5780 3115 4450 4491.80 0.66 0 145 4543 4496 4473 4426 4403 4485 4415 24 1330 500 2930 5 1 4769250 217 9.09 0.77 12 0.05 501.00 5915.00 5440 20240605 -16.27 3880 20250312 17.40 4610 -1.19 20250226 3880 17.40 20250312 5440 -16.27 20240605 3880 17.40 20250312 0.00 Y 134060 500 23 억 31348 N N 0 N 00 N
11 20250509 150759 57 100.00 KOSDAQ 오락·문화 N N N N N 4555 105 2 2.36 9753035 2173 147.82 4450 4580 4420 5780 3115 4450 4488.28 0.66 0 151 4543 4496 4473 4426 4403 4485 4415 24 1330 500 2930 5 1 4769250 217 9.09 0.77 12 0.05 501.00 5915.00 5440 20240605 -16.27 3880 20250312 17.40 4610 -1.19 20250226 3880 17.40 20250312 5440 -16.27 20240605 3880 17.40 20250312 0.00 Y 134060 500 23 억 31348 N N 0 N 00 N
12 20250509 140756 57 100.00 KOSDAQ 오락·문화 N N N N N 4420 -30 5 -0.67 8770495 1956 133.06 4450 4580 4420 5780 3115 4450 4483.89 0.66 0 160 4543 4496 4473 4426 4403 4485 4415 24 1330 500 2930 5 1 4769250 211 8.82 0.75 12 0.04 501.00 5915.00 5440 20240605 -18.75 3880 20250312 13.92 4610 -4.12 20250226 3880 13.92 20250312 5440 -18.75 20240605 3880 13.92 20250312 0.00 Y 134060 500 23 억 31348 N N 0 N 00 N