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
322780/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
20250512,161039,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1048,-32,5,-2.96,87270761,82981,73.99,1080,1080,1046,1404,756,1080,1051.71,2.61,0,-9496,1142,1111,1079,1048,1016,1095,1032,38,324,100,640,1,1,37932613,398,-1.59,1.17,12,0.22,-659.00,892.00,1720,20240513,-39.07,661,20240906,58.55,1200,-12.67,20250411,711,47.40,20250102,1720,-39.07,20240513,661,58.55,20240906,1.04,Y,322780,100,37 억,,990924,N,N,0,N,00,N
20250512,151050,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1050,-30,5,-2.78,83972294,79834,71.18,1080,1080,1046,1404,756,1080,1051.84,2.61,0,-7284,1142,1111,1079,1048,1016,1095,1032,38,324,100,640,1,1,37932613,398,-1.59,1.18,12,0.21,-659.00,892.00,1720,20240513,-38.95,661,20240906,58.85,1200,-12.50,20250411,711,47.68,20250102,1720,-38.95,20240513,661,58.85,20240906,1.04,Y,322780,100,37 억,,990924,N,N,0,N,00,N
20250512,141049,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1051,-29,5,-2.69,76936305,73127,65.20,1080,1080,1046,1404,756,1080,1052.09,2.61,0,-3696,1142,1111,1079,1048,1016,1095,1032,38,324,100,640,1,1,37932613,399,-1.59,1.18,12,0.19,-659.00,892.00,1720,20240513,-38.90,661,20240906,59.00,1200,-12.42,20250411,711,47.82,20250102,1720,-38.90,20240513,661,59.00,20240906,1.04,Y,322780,100,37 억,,990924,N,N,0,N,00,N
20250512,131048,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1051,-29,5,-2.69,65074510,61832,55.13,1080,1080,1046,1404,756,1080,1052.44,2.61,0,-410,1142,1111,1079,1048,1016,1095,1032,38,324,100,640,1,1,37932613,399,-1.59,1.18,12,0.16,-659.00,892.00,1720,20240513,-38.90,661,20240906,59.00,1200,-12.42,20250411,711,47.82,20250102,1720,-38.90,20240513,661,59.00,20240906,1.04,Y,322780,100,37 억,,990924,N,N,0,N,00,N
20250512,121049,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1047,-33,5,-3.06,60377944,57359,51.14,1080,1080,1046,1404,756,1080,1052.63,2.61,0,3489,1142,1111,1079,1048,1016,1095,1032,38,324,100,640,1,1,37932613,397,-1.59,1.17,12,0.15,-659.00,892.00,1720,20240513,-39.13,661,20240906,58.40,1200,-12.75,20250411,711,47.26,20250102,1720,-39.13,20240513,661,58.40,20240906,1.04,Y,322780,100,37 억,,990924,N,N,0,N,00,N
20250512,111048,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1058,-22,5,-2.04,34145835,32378,28.87,1080,1080,1047,1404,756,1080,1054.60,2.61,0,6499,1142,1111,1079,1048,1016,1095,1032,38,324,100,640,1,1,37932613,401,-1.61,1.19,12,0.09,-659.00,892.00,1720,20240513,-38.49,661,20240906,60.06,1200,-11.83,20250411,711,48.80,20250102,1720,-38.49,20240513,661,60.06,20240906,1.04,Y,322780,100,37 억,,990924,N,N,0,N,00,N
20250512,101045,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1055,-25,5,-2.31,28350809,26867,23.96,1080,1080,1047,1404,756,1080,1055.23,2.61,0,5124,1142,1111,1079,1048,1016,1095,1032,38,324,100,640,1,1,37932613,400,-1.60,1.18,12,0.07,-659.00,892.00,1720,20240513,-38.66,661,20240906,59.61,1200,-12.08,20250411,711,48.38,20250102,1720,-38.66,20240513,661,59.61,20240906,1.04,Y,322780,100,37 억,,990924,N,N,0,N,00,N
20250512,091048,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1074,-6,5,-0.56,2324675,2179,1.94,1080,1080,1064,1404,756,1080,1066.85,2.61,0,-675,1142,1111,1079,1048,1016,1095,1032,38,324,100,640,1,1,37932613,407,-1.63,1.20,12,0.01,-659.00,892.00,1720,20240513,-37.56,661,20240906,62.48,1200,-10.50,20250411,711,51.05,20250102,1720,-37.56,20240513,661,62.48,20240906,1.04,Y,322780,100,37 억,,990924,N,N,0,N,00,N
20250509,161039,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1080,11,2,1.03,113003927,106426,72.61,1110,1110,1047,1389,749,1069,1061.65,2.66,0,-23220,1104,1086,1058,1040,1012,1095,1049,38,320,100,640,1,1,37932613,410,-1.64,1.21,12,0.28,-659.00,892.00,1720,20240513,-37.21,661,20240906,63.39,1200,-10.00,20250411,711,51.90,20250102,1720,-37.21,20240513,661,63.39,20240906,1.05,Y,322780,100,37 억,,1009056,N,N,0,N,00,N
20250509,151050,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1069,0,3,0.00,101259079,95553,65.19,1110,1110,1047,1389,749,1069,1059.72,2.66,0,-22919,1104,1086,1058,1040,1012,1095,1049,38,320,100,640,1,1,37932613,405,-1.62,1.20,12,0.25,-659.00,892.00,1720,20240513,-37.85,661,20240906,61.72,1200,-10.92,20250411,711,50.35,20250102,1720,-37.85,20240513,661,61.72,20240906,1.05,Y,322780,100,37 억,,1009056,N,N,0,N,00,N
20250509,141046,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1053,-16,5,-1.50,53428932,50492,34.45,1110,1110,1047,1389,749,1069,1058.17,2.66,0,-17619,1104,1086,1058,1040,1012,1095,1049,38,320,100,640,1,1,37932613,399,-1.60,1.18,12,0.13,-659.00,892.00,1720,20240513,-38.78,661,20240906,59.30,1200,-12.25,20250411,711,48.10,20250102,1720,-38.78,20240513,661,59.30,20240906,1.05,Y,322780,100,37 억,,1009056,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 161039 57 100.00 KOSDAQ 오락·문화 N N N N N 1048 -32 5 -2.96 87270761 82981 73.99 1080 1080 1046 1404 756 1080 1051.71 2.61 0 -9496 1142 1111 1079 1048 1016 1095 1032 38 324 100 640 1 1 37932613 398 -1.59 1.17 12 0.22 -659.00 892.00 1720 20240513 -39.07 661 20240906 58.55 1200 -12.67 20250411 711 47.40 20250102 1720 -39.07 20240513 661 58.55 20240906 1.04 Y 322780 100 37 억 990924 N N 0 N 00 N
3 20250512 151050 57 100.00 KOSDAQ 오락·문화 N N N N N 1050 -30 5 -2.78 83972294 79834 71.18 1080 1080 1046 1404 756 1080 1051.84 2.61 0 -7284 1142 1111 1079 1048 1016 1095 1032 38 324 100 640 1 1 37932613 398 -1.59 1.18 12 0.21 -659.00 892.00 1720 20240513 -38.95 661 20240906 58.85 1200 -12.50 20250411 711 47.68 20250102 1720 -38.95 20240513 661 58.85 20240906 1.04 Y 322780 100 37 억 990924 N N 0 N 00 N
4 20250512 141049 57 100.00 KOSDAQ 오락·문화 N N N N N 1051 -29 5 -2.69 76936305 73127 65.20 1080 1080 1046 1404 756 1080 1052.09 2.61 0 -3696 1142 1111 1079 1048 1016 1095 1032 38 324 100 640 1 1 37932613 399 -1.59 1.18 12 0.19 -659.00 892.00 1720 20240513 -38.90 661 20240906 59.00 1200 -12.42 20250411 711 47.82 20250102 1720 -38.90 20240513 661 59.00 20240906 1.04 Y 322780 100 37 억 990924 N N 0 N 00 N
5 20250512 131048 57 100.00 KOSDAQ 오락·문화 N N N N N 1051 -29 5 -2.69 65074510 61832 55.13 1080 1080 1046 1404 756 1080 1052.44 2.61 0 -410 1142 1111 1079 1048 1016 1095 1032 38 324 100 640 1 1 37932613 399 -1.59 1.18 12 0.16 -659.00 892.00 1720 20240513 -38.90 661 20240906 59.00 1200 -12.42 20250411 711 47.82 20250102 1720 -38.90 20240513 661 59.00 20240906 1.04 Y 322780 100 37 억 990924 N N 0 N 00 N
6 20250512 121049 57 100.00 KOSDAQ 오락·문화 N N N N N 1047 -33 5 -3.06 60377944 57359 51.14 1080 1080 1046 1404 756 1080 1052.63 2.61 0 3489 1142 1111 1079 1048 1016 1095 1032 38 324 100 640 1 1 37932613 397 -1.59 1.17 12 0.15 -659.00 892.00 1720 20240513 -39.13 661 20240906 58.40 1200 -12.75 20250411 711 47.26 20250102 1720 -39.13 20240513 661 58.40 20240906 1.04 Y 322780 100 37 억 990924 N N 0 N 00 N
7 20250512 111048 57 100.00 KOSDAQ 오락·문화 N N N N N 1058 -22 5 -2.04 34145835 32378 28.87 1080 1080 1047 1404 756 1080 1054.60 2.61 0 6499 1142 1111 1079 1048 1016 1095 1032 38 324 100 640 1 1 37932613 401 -1.61 1.19 12 0.09 -659.00 892.00 1720 20240513 -38.49 661 20240906 60.06 1200 -11.83 20250411 711 48.80 20250102 1720 -38.49 20240513 661 60.06 20240906 1.04 Y 322780 100 37 억 990924 N N 0 N 00 N
8 20250512 101045 57 100.00 KOSDAQ 오락·문화 N N N N N 1055 -25 5 -2.31 28350809 26867 23.96 1080 1080 1047 1404 756 1080 1055.23 2.61 0 5124 1142 1111 1079 1048 1016 1095 1032 38 324 100 640 1 1 37932613 400 -1.60 1.18 12 0.07 -659.00 892.00 1720 20240513 -38.66 661 20240906 59.61 1200 -12.08 20250411 711 48.38 20250102 1720 -38.66 20240513 661 59.61 20240906 1.04 Y 322780 100 37 억 990924 N N 0 N 00 N
9 20250512 091048 57 100.00 KOSDAQ 오락·문화 N N N N N 1074 -6 5 -0.56 2324675 2179 1.94 1080 1080 1064 1404 756 1080 1066.85 2.61 0 -675 1142 1111 1079 1048 1016 1095 1032 38 324 100 640 1 1 37932613 407 -1.63 1.20 12 0.01 -659.00 892.00 1720 20240513 -37.56 661 20240906 62.48 1200 -10.50 20250411 711 51.05 20250102 1720 -37.56 20240513 661 62.48 20240906 1.04 Y 322780 100 37 억 990924 N N 0 N 00 N
10 20250509 161039 57 100.00 KOSDAQ 오락·문화 N N N N N 1080 11 2 1.03 113003927 106426 72.61 1110 1110 1047 1389 749 1069 1061.65 2.66 0 -23220 1104 1086 1058 1040 1012 1095 1049 38 320 100 640 1 1 37932613 410 -1.64 1.21 12 0.28 -659.00 892.00 1720 20240513 -37.21 661 20240906 63.39 1200 -10.00 20250411 711 51.90 20250102 1720 -37.21 20240513 661 63.39 20240906 1.05 Y 322780 100 37 억 1009056 N N 0 N 00 N
11 20250509 151050 57 100.00 KOSDAQ 오락·문화 N N N N N 1069 0 3 0.00 101259079 95553 65.19 1110 1110 1047 1389 749 1069 1059.72 2.66 0 -22919 1104 1086 1058 1040 1012 1095 1049 38 320 100 640 1 1 37932613 405 -1.62 1.20 12 0.25 -659.00 892.00 1720 20240513 -37.85 661 20240906 61.72 1200 -10.92 20250411 711 50.35 20250102 1720 -37.85 20240513 661 61.72 20240906 1.05 Y 322780 100 37 억 1009056 N N 0 N 00 N
12 20250509 141046 57 100.00 KOSDAQ 오락·문화 N N N N N 1053 -16 5 -1.50 53428932 50492 34.45 1110 1110 1047 1389 749 1069 1058.17 2.66 0 -17619 1104 1086 1058 1040 1012 1095 1049 38 320 100 640 1 1 37932613 399 -1.60 1.18 12 0.13 -659.00 892.00 1720 20240513 -38.78 661 20240906 59.30 1200 -12.25 20250411 711 48.10 20250102 1720 -38.78 20240513 661 59.30 20240906 1.05 Y 322780 100 37 억 1009056 N N 0 N 00 N