ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058450/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
20250516,160452,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1075,-7,5,-0.65,55373126,52008,60.60,1080,1098,1026,1406,758,1082,1064.70,3.71,0,610,1151,1116,1091,1056,1031,1104,1044,74,324,500,640,1,1,14793621,159,-1.45,0.78,12,0.35,-742.00,1382.00,5500,20240516,-80.45,788,20250407,36.42,2150,-50.00,20250121,788,36.42,20250407,5500,-80.45,20240516,788,36.42,20250407,0.32,Y,058450,500,73 억,,548276,N,N,59,N,00,N
20250516,150457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1053,-29,5,-2.68,48328800,45446,52.96,1080,1098,1026,1406,758,1082,1063.43,3.71,0,1682,1151,1116,1091,1056,1031,1104,1044,74,324,500,640,1,1,14793621,156,-1.42,0.76,12,0.31,-742.00,1382.00,5500,20240516,-80.85,788,20250407,33.63,2150,-51.02,20250121,788,33.63,20250407,5500,-80.85,20240516,788,33.63,20250407,0.32,Y,058450,500,73 억,,548276,N,N,59,N,00,N
20250516,140455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1052,-30,5,-2.77,46735022,43933,51.19,1080,1098,1026,1406,758,1082,1063.78,3.71,0,2003,1151,1116,1091,1056,1031,1104,1044,74,324,500,640,1,1,14793621,156,-1.42,0.76,12,0.30,-742.00,1382.00,5500,20240516,-80.87,788,20250407,33.50,2150,-51.07,20250121,788,33.50,20250407,5500,-80.87,20240516,788,33.50,20250407,0.32,Y,058450,500,73 억,,548276,N,N,59,N,00,N
20250516,130454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1075,-7,5,-0.65,45346975,42616,49.66,1080,1098,1026,1406,758,1082,1064.08,3.71,0,1192,1151,1116,1091,1056,1031,1104,1044,74,324,500,640,1,1,14793621,159,-1.45,0.78,12,0.29,-742.00,1382.00,5500,20240516,-80.45,788,20250407,36.42,2150,-50.00,20250121,788,36.42,20250407,5500,-80.45,20240516,788,36.42,20250407,0.32,Y,058450,500,73 억,,548276,N,N,59,N,00,N
20250516,120454,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1045,-37,5,-3.42,36671791,34288,39.95,1080,1098,1041,1406,758,1082,1069.52,3.71,0,196,1151,1116,1091,1056,1031,1104,1044,74,324,500,640,1,1,14793621,155,-1.41,0.76,12,0.23,-742.00,1382.00,5500,20240516,-81.00,788,20250407,32.61,2150,-51.40,20250121,788,32.61,20250407,5500,-81.00,20240516,788,32.61,20250407,0.32,Y,058450,500,73 억,,548276,N,N,59,N,00,N
20250516,110439,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1061,-21,5,-1.94,32119395,29939,34.89,1080,1098,1042,1406,758,1082,1072.83,3.71,0,192,1151,1116,1091,1056,1031,1104,1044,74,324,500,640,1,1,14793621,157,-1.43,0.77,12,0.20,-742.00,1382.00,5500,20240516,-80.71,788,20250407,34.64,2150,-50.65,20250121,788,34.64,20250407,5500,-80.71,20240516,788,34.64,20250407,0.32,Y,058450,500,73 억,,548276,N,N,59,N,00,N
20250516,100458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1056,-26,5,-2.40,25563659,23771,27.70,1080,1098,1043,1406,758,1082,1075.41,3.71,0,264,1151,1116,1091,1056,1031,1104,1044,74,324,500,640,1,1,14793621,156,-1.42,0.76,12,0.16,-742.00,1382.00,5500,20240516,-80.80,788,20250407,34.01,2150,-50.88,20250121,788,34.01,20250407,5500,-80.80,20240516,788,34.01,20250407,0.32,Y,058450,500,73 억,,548276,N,N,59,N,00,N
20250516,090455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1098,16,2,1.48,13558112,12499,14.56,1080,1098,1076,1406,758,1082,1084.74,3.71,0,2694,1151,1116,1091,1056,1031,1104,1044,74,324,500,640,1,1,14793621,162,-1.48,0.79,12,0.08,-742.00,1382.00,5500,20240516,-80.04,788,20250407,39.34,2150,-48.93,20250121,788,39.34,20250407,5500,-80.04,20240516,788,39.34,20250407,0.32,Y,058450,500,73 억,,548276,N,N,59,N,00,N
20250515,160529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1082,-5,5,-0.46,93022605,85657,63.46,1090,1126,1066,1413,761,1087,1085.99,3.70,0,814,1227,1156,1115,1044,1003,1136,1024,74,326,500,650,1,1,14793621,160,-1.46,0.78,12,0.58,-742.00,1382.00,5500,20240516,-80.33,788,20250407,37.31,2150,-49.67,20250121,788,37.31,20250407,5500,-80.33,20240516,788,37.31,20250407,0.32,Y,058450,500,73 억,,547529,N,N,59,N,00,N
20250515,150533,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1078,-9,5,-0.83,79800614,73365,54.35,1090,1126,1066,1413,761,1087,1087.72,3.70,0,1348,1227,1156,1115,1044,1003,1136,1024,74,326,500,650,1,1,14793621,159,-1.45,0.78,12,0.50,-742.00,1382.00,5500,20240516,-80.40,788,20250407,36.80,2150,-49.86,20250121,788,36.80,20250407,5500,-80.40,20240516,788,36.80,20250407,0.32,Y,058450,500,73 억,,547529,N,N,0,N,00,N
20250515,140534,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1070,-17,5,-1.56,78648881,72294,53.56,1090,1126,1066,1413,761,1087,1087.90,3.70,0,1637,1227,1156,1115,1044,1003,1136,1024,74,326,500,650,1,1,14793621,158,-1.44,0.77,12,0.49,-742.00,1382.00,5500,20240516,-80.55,788,20250407,35.79,2150,-50.23,20250121,788,35.79,20250407,5500,-80.55,20240516,788,35.79,20250407,0.32,Y,058450,500,73 억,,547529,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 20250516 160452 57 100.00 KOSDAQ 오락·문화 N N N N N 1075 -7 5 -0.65 55373126 52008 60.60 1080 1098 1026 1406 758 1082 1064.70 3.71 0 610 1151 1116 1091 1056 1031 1104 1044 74 324 500 640 1 1 14793621 159 -1.45 0.78 12 0.35 -742.00 1382.00 5500 20240516 -80.45 788 20250407 36.42 2150 -50.00 20250121 788 36.42 20250407 5500 -80.45 20240516 788 36.42 20250407 0.32 Y 058450 500 73 억 548276 N N 59 N 00 N
3 20250516 150457 57 100.00 KOSDAQ 오락·문화 N N N N N 1053 -29 5 -2.68 48328800 45446 52.96 1080 1098 1026 1406 758 1082 1063.43 3.71 0 1682 1151 1116 1091 1056 1031 1104 1044 74 324 500 640 1 1 14793621 156 -1.42 0.76 12 0.31 -742.00 1382.00 5500 20240516 -80.85 788 20250407 33.63 2150 -51.02 20250121 788 33.63 20250407 5500 -80.85 20240516 788 33.63 20250407 0.32 Y 058450 500 73 억 548276 N N 59 N 00 N
4 20250516 140455 57 100.00 KOSDAQ 오락·문화 N N N N N 1052 -30 5 -2.77 46735022 43933 51.19 1080 1098 1026 1406 758 1082 1063.78 3.71 0 2003 1151 1116 1091 1056 1031 1104 1044 74 324 500 640 1 1 14793621 156 -1.42 0.76 12 0.30 -742.00 1382.00 5500 20240516 -80.87 788 20250407 33.50 2150 -51.07 20250121 788 33.50 20250407 5500 -80.87 20240516 788 33.50 20250407 0.32 Y 058450 500 73 억 548276 N N 59 N 00 N
5 20250516 130454 57 100.00 KOSDAQ 오락·문화 N N N N N 1075 -7 5 -0.65 45346975 42616 49.66 1080 1098 1026 1406 758 1082 1064.08 3.71 0 1192 1151 1116 1091 1056 1031 1104 1044 74 324 500 640 1 1 14793621 159 -1.45 0.78 12 0.29 -742.00 1382.00 5500 20240516 -80.45 788 20250407 36.42 2150 -50.00 20250121 788 36.42 20250407 5500 -80.45 20240516 788 36.42 20250407 0.32 Y 058450 500 73 억 548276 N N 59 N 00 N
6 20250516 120454 57 100.00 KOSDAQ 오락·문화 N N N N N 1045 -37 5 -3.42 36671791 34288 39.95 1080 1098 1041 1406 758 1082 1069.52 3.71 0 196 1151 1116 1091 1056 1031 1104 1044 74 324 500 640 1 1 14793621 155 -1.41 0.76 12 0.23 -742.00 1382.00 5500 20240516 -81.00 788 20250407 32.61 2150 -51.40 20250121 788 32.61 20250407 5500 -81.00 20240516 788 32.61 20250407 0.32 Y 058450 500 73 억 548276 N N 59 N 00 N
7 20250516 110439 57 100.00 KOSDAQ 오락·문화 N N N N N 1061 -21 5 -1.94 32119395 29939 34.89 1080 1098 1042 1406 758 1082 1072.83 3.71 0 192 1151 1116 1091 1056 1031 1104 1044 74 324 500 640 1 1 14793621 157 -1.43 0.77 12 0.20 -742.00 1382.00 5500 20240516 -80.71 788 20250407 34.64 2150 -50.65 20250121 788 34.64 20250407 5500 -80.71 20240516 788 34.64 20250407 0.32 Y 058450 500 73 억 548276 N N 59 N 00 N
8 20250516 100458 57 100.00 KOSDAQ 오락·문화 N N N N N 1056 -26 5 -2.40 25563659 23771 27.70 1080 1098 1043 1406 758 1082 1075.41 3.71 0 264 1151 1116 1091 1056 1031 1104 1044 74 324 500 640 1 1 14793621 156 -1.42 0.76 12 0.16 -742.00 1382.00 5500 20240516 -80.80 788 20250407 34.01 2150 -50.88 20250121 788 34.01 20250407 5500 -80.80 20240516 788 34.01 20250407 0.32 Y 058450 500 73 억 548276 N N 59 N 00 N
9 20250516 090455 57 100.00 KOSDAQ 오락·문화 N N N N N 1098 16 2 1.48 13558112 12499 14.56 1080 1098 1076 1406 758 1082 1084.74 3.71 0 2694 1151 1116 1091 1056 1031 1104 1044 74 324 500 640 1 1 14793621 162 -1.48 0.79 12 0.08 -742.00 1382.00 5500 20240516 -80.04 788 20250407 39.34 2150 -48.93 20250121 788 39.34 20250407 5500 -80.04 20240516 788 39.34 20250407 0.32 Y 058450 500 73 억 548276 N N 59 N 00 N
10 20250515 160529 57 100.00 KOSDAQ 오락·문화 N N N N N 1082 -5 5 -0.46 93022605 85657 63.46 1090 1126 1066 1413 761 1087 1085.99 3.70 0 814 1227 1156 1115 1044 1003 1136 1024 74 326 500 650 1 1 14793621 160 -1.46 0.78 12 0.58 -742.00 1382.00 5500 20240516 -80.33 788 20250407 37.31 2150 -49.67 20250121 788 37.31 20250407 5500 -80.33 20240516 788 37.31 20250407 0.32 Y 058450 500 73 억 547529 N N 59 N 00 N
11 20250515 150533 57 100.00 KOSDAQ 오락·문화 N N N N N 1078 -9 5 -0.83 79800614 73365 54.35 1090 1126 1066 1413 761 1087 1087.72 3.70 0 1348 1227 1156 1115 1044 1003 1136 1024 74 326 500 650 1 1 14793621 159 -1.45 0.78 12 0.50 -742.00 1382.00 5500 20240516 -80.40 788 20250407 36.80 2150 -49.86 20250121 788 36.80 20250407 5500 -80.40 20240516 788 36.80 20250407 0.32 Y 058450 500 73 억 547529 N N 0 N 00 N
12 20250515 140534 57 100.00 KOSDAQ 오락·문화 N N N N N 1070 -17 5 -1.56 78648881 72294 53.56 1090 1126 1066 1413 761 1087 1087.90 3.70 0 1637 1227 1156 1115 1044 1003 1136 1024 74 326 500 650 1 1 14793621 158 -1.44 0.77 12 0.49 -742.00 1382.00 5500 20240516 -80.55 788 20250407 35.79 2150 -50.23 20250121 788 35.79 20250407 5500 -80.55 20240516 788 35.79 20250407 0.32 Y 058450 500 73 억 547529 N N 0 N 00 N