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
369370/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
20250512,161112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1469,-29,5,-1.94,30942472,21129,312.28,1460,1486,1456,1947,1049,1498,1464.46,8.93,0,264,1533,1515,1486,1468,1439,1524,1477,50,449,100,1070,1,1,49871911,733,-9.36,2.10,12,0.04,-157.00,701.00,2120,20241126,-30.71,1421,20250428,3.38,2095,-29.88,20250203,1421,3.38,20250428,2120,-30.71,20241126,1421,3.38,20250428,0.08,Y,369370,100,49 억,,4451417,N,N,5,N,00,N
20250512,151125,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1469,-29,5,-1.94,27444783,18748,277.09,1460,1486,1456,1947,1049,1498,1463.88,8.93,0,264,1533,1515,1486,1468,1439,1524,1477,50,449,100,1070,1,1,49871911,733,-9.36,2.10,12,0.04,-157.00,701.00,2120,20241126,-30.71,1421,20250428,3.38,2095,-29.88,20250203,1421,3.38,20250428,2120,-30.71,20241126,1421,3.38,20250428,0.08,Y,369370,100,49 억,,4451417,N,N,126,N,00,N
20250512,141123,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1469,-29,5,-1.94,26976172,18429,272.38,1460,1486,1456,1947,1049,1498,1463.79,8.93,0,264,1533,1515,1486,1468,1439,1524,1477,50,449,100,1070,1,1,49871911,733,-9.36,2.10,12,0.04,-157.00,701.00,2120,20241126,-30.71,1421,20250428,3.38,2095,-29.88,20250203,1421,3.38,20250428,2120,-30.71,20241126,1421,3.38,20250428,0.08,Y,369370,100,49 억,,4451417,N,N,126,N,00,N
20250512,131122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1470,-28,5,-1.87,24424096,16692,246.70,1460,1486,1456,1947,1049,1498,1463.22,8.93,0,268,1533,1515,1486,1468,1439,1524,1477,50,449,100,1070,1,1,49871911,733,-9.36,2.10,12,0.03,-157.00,701.00,2120,20241126,-30.66,1421,20250428,3.45,2095,-29.83,20250203,1421,3.45,20250428,2120,-30.66,20241126,1421,3.45,20250428,0.08,Y,369370,100,49 억,,4451417,N,N,126,N,00,N
20250512,121123,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1471,-27,5,-1.80,24391756,16670,246.38,1460,1486,1456,1947,1049,1498,1463.21,8.93,0,268,1533,1515,1486,1468,1439,1524,1477,50,449,100,1070,1,1,49871911,734,-9.37,2.10,12,0.03,-157.00,701.00,2120,20241126,-30.61,1421,20250428,3.52,2095,-29.79,20250203,1421,3.52,20250428,2120,-30.61,20241126,1421,3.52,20250428,0.08,Y,369370,100,49 억,,4451417,N,N,126,N,00,N
20250512,111121,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1470,-28,5,-1.87,22888259,15647,231.26,1460,1486,1456,1947,1049,1498,1462.79,8.93,0,706,1533,1515,1486,1468,1439,1524,1477,50,449,100,1070,1,1,49871911,733,-9.36,2.10,12,0.03,-157.00,701.00,2120,20241126,-30.66,1421,20250428,3.45,2095,-29.83,20250203,1421,3.45,20250428,2120,-30.66,20241126,1421,3.45,20250428,0.08,Y,369370,100,49 억,,4451417,N,N,126,N,00,N
20250512,101119,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1470,-28,5,-1.87,18961467,12965,191.62,1460,1486,1456,1947,1049,1498,1462.51,8.93,0,776,1533,1515,1486,1468,1439,1524,1477,50,449,100,1070,1,1,49871911,733,-9.36,2.10,12,0.03,-157.00,701.00,2120,20241126,-30.66,1421,20250428,3.45,2095,-29.83,20250203,1421,3.45,20250428,2120,-30.66,20241126,1421,3.45,20250428,0.08,Y,369370,100,49 억,,4451417,N,N,126,N,00,N
20250512,091122,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1475,-23,5,-1.54,14211786,9729,143.79,1460,1486,1456,1947,1049,1498,1460.77,8.93,0,1071,1533,1515,1486,1468,1439,1524,1477,50,449,100,1070,1,1,49871911,736,-9.39,2.10,12,0.02,-157.00,701.00,2120,20241126,-30.42,1421,20250428,3.80,2095,-29.59,20250203,1421,3.80,20250428,2120,-30.42,20241126,1421,3.80,20250428,0.08,Y,369370,100,49 억,,4451417,N,N,126,N,00,N
20250509,161112,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1498,12,2,0.81,10037077,6760,51.59,1486,1504,1457,1931,1041,1486,1482.00,8.93,0,-167,1540,1513,1491,1464,1442,1526,1477,50,445,100,1060,1,1,49871911,747,-9.54,2.14,12,0.01,-157.00,701.00,2120,20241126,-29.34,1421,20250428,5.42,2095,-28.50,20250203,1421,5.42,20250428,2120,-29.34,20241126,1421,5.42,20250428,0.08,Y,369370,100,49 억,,4451653,N,N,126,N,00,N
20250509,151124,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1498,12,2,0.81,7545863,5097,38.90,1486,1504,1457,1931,1041,1486,1480.45,8.93,0,-143,1540,1513,1491,1464,1442,1526,1477,50,445,100,1060,1,1,49871911,747,-9.54,2.14,12,0.01,-157.00,701.00,2120,20241126,-29.34,1421,20250428,5.42,2095,-28.50,20250203,1421,5.42,20250428,2120,-29.34,20241126,1421,5.42,20250428,0.08,Y,369370,100,49 억,,4451653,N,N,0,N,00,N
20250509,141120,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1485,-1,5,-0.07,7110658,4806,36.68,1486,1504,1457,1931,1041,1486,1479.54,8.93,0,-3,1540,1513,1491,1464,1442,1526,1477,50,445,100,1060,1,1,49871911,741,-9.46,2.12,12,0.01,-157.00,701.00,2120,20241126,-29.95,1421,20250428,4.50,2095,-29.12,20250203,1421,4.50,20250428,2120,-29.95,20241126,1421,4.50,20250428,0.08,Y,369370,100,49 억,,4451653,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 161112 57 100.00 KOSDAQ 오락·문화 N N N N N 1469 -29 5 -1.94 30942472 21129 312.28 1460 1486 1456 1947 1049 1498 1464.46 8.93 0 264 1533 1515 1486 1468 1439 1524 1477 50 449 100 1070 1 1 49871911 733 -9.36 2.10 12 0.04 -157.00 701.00 2120 20241126 -30.71 1421 20250428 3.38 2095 -29.88 20250203 1421 3.38 20250428 2120 -30.71 20241126 1421 3.38 20250428 0.08 Y 369370 100 49 억 4451417 N N 5 N 00 N
3 20250512 151125 57 100.00 KOSDAQ 오락·문화 N N N N N 1469 -29 5 -1.94 27444783 18748 277.09 1460 1486 1456 1947 1049 1498 1463.88 8.93 0 264 1533 1515 1486 1468 1439 1524 1477 50 449 100 1070 1 1 49871911 733 -9.36 2.10 12 0.04 -157.00 701.00 2120 20241126 -30.71 1421 20250428 3.38 2095 -29.88 20250203 1421 3.38 20250428 2120 -30.71 20241126 1421 3.38 20250428 0.08 Y 369370 100 49 억 4451417 N N 126 N 00 N
4 20250512 141123 57 100.00 KOSDAQ 오락·문화 N N N N N 1469 -29 5 -1.94 26976172 18429 272.38 1460 1486 1456 1947 1049 1498 1463.79 8.93 0 264 1533 1515 1486 1468 1439 1524 1477 50 449 100 1070 1 1 49871911 733 -9.36 2.10 12 0.04 -157.00 701.00 2120 20241126 -30.71 1421 20250428 3.38 2095 -29.88 20250203 1421 3.38 20250428 2120 -30.71 20241126 1421 3.38 20250428 0.08 Y 369370 100 49 억 4451417 N N 126 N 00 N
5 20250512 131122 57 100.00 KOSDAQ 오락·문화 N N N N N 1470 -28 5 -1.87 24424096 16692 246.70 1460 1486 1456 1947 1049 1498 1463.22 8.93 0 268 1533 1515 1486 1468 1439 1524 1477 50 449 100 1070 1 1 49871911 733 -9.36 2.10 12 0.03 -157.00 701.00 2120 20241126 -30.66 1421 20250428 3.45 2095 -29.83 20250203 1421 3.45 20250428 2120 -30.66 20241126 1421 3.45 20250428 0.08 Y 369370 100 49 억 4451417 N N 126 N 00 N
6 20250512 121123 57 100.00 KOSDAQ 오락·문화 N N N N N 1471 -27 5 -1.80 24391756 16670 246.38 1460 1486 1456 1947 1049 1498 1463.21 8.93 0 268 1533 1515 1486 1468 1439 1524 1477 50 449 100 1070 1 1 49871911 734 -9.37 2.10 12 0.03 -157.00 701.00 2120 20241126 -30.61 1421 20250428 3.52 2095 -29.79 20250203 1421 3.52 20250428 2120 -30.61 20241126 1421 3.52 20250428 0.08 Y 369370 100 49 억 4451417 N N 126 N 00 N
7 20250512 111121 57 100.00 KOSDAQ 오락·문화 N N N N N 1470 -28 5 -1.87 22888259 15647 231.26 1460 1486 1456 1947 1049 1498 1462.79 8.93 0 706 1533 1515 1486 1468 1439 1524 1477 50 449 100 1070 1 1 49871911 733 -9.36 2.10 12 0.03 -157.00 701.00 2120 20241126 -30.66 1421 20250428 3.45 2095 -29.83 20250203 1421 3.45 20250428 2120 -30.66 20241126 1421 3.45 20250428 0.08 Y 369370 100 49 억 4451417 N N 126 N 00 N
8 20250512 101119 57 100.00 KOSDAQ 오락·문화 N N N N N 1470 -28 5 -1.87 18961467 12965 191.62 1460 1486 1456 1947 1049 1498 1462.51 8.93 0 776 1533 1515 1486 1468 1439 1524 1477 50 449 100 1070 1 1 49871911 733 -9.36 2.10 12 0.03 -157.00 701.00 2120 20241126 -30.66 1421 20250428 3.45 2095 -29.83 20250203 1421 3.45 20250428 2120 -30.66 20241126 1421 3.45 20250428 0.08 Y 369370 100 49 억 4451417 N N 126 N 00 N
9 20250512 091122 57 100.00 KOSDAQ 오락·문화 N N N N N 1475 -23 5 -1.54 14211786 9729 143.79 1460 1486 1456 1947 1049 1498 1460.77 8.93 0 1071 1533 1515 1486 1468 1439 1524 1477 50 449 100 1070 1 1 49871911 736 -9.39 2.10 12 0.02 -157.00 701.00 2120 20241126 -30.42 1421 20250428 3.80 2095 -29.59 20250203 1421 3.80 20250428 2120 -30.42 20241126 1421 3.80 20250428 0.08 Y 369370 100 49 억 4451417 N N 126 N 00 N
10 20250509 161112 57 100.00 KOSDAQ 오락·문화 N N N N N 1498 12 2 0.81 10037077 6760 51.59 1486 1504 1457 1931 1041 1486 1482.00 8.93 0 -167 1540 1513 1491 1464 1442 1526 1477 50 445 100 1060 1 1 49871911 747 -9.54 2.14 12 0.01 -157.00 701.00 2120 20241126 -29.34 1421 20250428 5.42 2095 -28.50 20250203 1421 5.42 20250428 2120 -29.34 20241126 1421 5.42 20250428 0.08 Y 369370 100 49 억 4451653 N N 126 N 00 N
11 20250509 151124 57 100.00 KOSDAQ 오락·문화 N N N N N 1498 12 2 0.81 7545863 5097 38.90 1486 1504 1457 1931 1041 1486 1480.45 8.93 0 -143 1540 1513 1491 1464 1442 1526 1477 50 445 100 1060 1 1 49871911 747 -9.54 2.14 12 0.01 -157.00 701.00 2120 20241126 -29.34 1421 20250428 5.42 2095 -28.50 20250203 1421 5.42 20250428 2120 -29.34 20241126 1421 5.42 20250428 0.08 Y 369370 100 49 억 4451653 N N 0 N 00 N
12 20250509 141120 57 100.00 KOSDAQ 오락·문화 N N N N N 1485 -1 5 -0.07 7110658 4806 36.68 1486 1504 1457 1931 1041 1486 1479.54 8.93 0 -3 1540 1513 1491 1464 1442 1526 1477 50 445 100 1060 1 1 49871911 741 -9.46 2.12 12 0.01 -157.00 701.00 2120 20241126 -29.95 1421 20250428 4.50 2095 -29.12 20250203 1421 4.50 20250428 2120 -29.95 20241126 1421 4.50 20250428 0.08 Y 369370 100 49 억 4451653 N N 0 N 00 N