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
078860/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
20250516,160535,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1573,-2,5,-0.13,283546391,180570,126.30,1599,1599,1520,2045,1103,1575,1570.29,0.23,0,13046,1637,1606,1568,1537,1499,1621,1552,59,470,100,970,1,1,59362257,934,-3.58,1.05,12,0.30,-440.00,1501.00,2400,20250502,-34.46,800,20240624,96.62,2400,-34.46,20250502,1340,17.39,20250319,10350,-84.80,20240729,1340,17.39,20250319,0.07,Y,078860,100,59 억,,136177,N,N,0,N,00,N
20250516,150542,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1590,15,2,0.95,229098745,145859,102.02,1599,1599,1520,2045,1103,1575,1570.69,0.23,0,17539,1637,1606,1568,1537,1499,1621,1552,59,470,100,970,1,1,59362257,944,-3.61,1.06,12,0.25,-440.00,1501.00,2400,20250502,-33.75,800,20240624,98.75,2400,-33.75,20250502,1340,18.66,20250319,10350,-84.64,20240729,1340,18.66,20250319,0.07,Y,078860,100,59 억,,136177,N,N,0,N,00,N
20250516,140539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1562,-13,5,-0.83,117595399,75293,52.66,1599,1599,1520,2045,1103,1575,1561.84,0.23,0,1500,1637,1606,1568,1537,1499,1621,1552,59,470,100,970,1,1,59362257,927,-3.55,1.04,12,0.13,-440.00,1501.00,2400,20250502,-34.92,800,20240624,95.25,2400,-34.92,20250502,1340,16.57,20250319,10350,-84.91,20240729,1340,16.57,20250319,0.07,Y,078860,100,59 억,,136177,N,N,0,N,00,N
20250516,130537,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1568,-7,5,-0.44,111343423,71251,49.84,1599,1599,1520,2045,1103,1575,1562.69,0.23,0,2086,1637,1606,1568,1537,1499,1621,1552,59,470,100,970,1,1,59362257,931,-3.56,1.04,12,0.12,-440.00,1501.00,2400,20250502,-34.67,800,20240624,96.00,2400,-34.67,20250502,1340,17.01,20250319,10350,-84.85,20240729,1340,17.01,20250319,0.07,Y,078860,100,59 억,,136177,N,N,0,N,00,N
20250516,120539,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1560,-15,5,-0.95,97631604,62480,43.70,1599,1599,1520,2045,1103,1575,1562.61,0.23,0,2329,1637,1606,1568,1537,1499,1621,1552,59,470,100,970,1,1,59362257,926,-3.55,1.04,12,0.11,-440.00,1501.00,2400,20250502,-35.00,800,20240624,95.00,2400,-35.00,20250502,1340,16.42,20250319,10350,-84.93,20240729,1340,16.42,20250319,0.07,Y,078860,100,59 억,,136177,N,N,0,N,00,N
20250516,110520,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1548,-27,5,-1.71,96503542,61751,43.19,1599,1599,1520,2045,1103,1575,1562.79,0.23,0,2381,1637,1606,1568,1537,1499,1621,1552,59,470,100,970,1,1,59362257,919,-3.52,1.03,12,0.10,-440.00,1501.00,2400,20250502,-35.50,800,20240624,93.50,2400,-35.50,20250502,1340,15.52,20250319,10350,-85.04,20240729,1340,15.52,20250319,0.07,Y,078860,100,59 억,,136177,N,N,0,N,00,N
20250516,100541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1539,-36,5,-2.29,83373071,53212,37.22,1599,1599,1520,2045,1103,1575,1566.81,0.23,0,-3078,1637,1606,1568,1537,1499,1621,1552,59,470,100,970,1,1,59362257,914,-3.50,1.03,12,0.09,-440.00,1501.00,2400,20250502,-35.88,800,20240624,92.38,2400,-35.88,20250502,1340,14.85,20250319,10350,-85.13,20240729,1340,14.85,20250319,0.07,Y,078860,100,59 억,,136177,N,N,0,N,00,N
20250516,090541,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1546,-29,5,-1.84,48949171,30745,21.50,1599,1599,1544,2045,1103,1575,1592.10,0.23,0,-2425,1637,1606,1568,1537,1499,1621,1552,59,470,100,970,1,1,59362257,918,-3.51,1.03,12,0.05,-440.00,1501.00,2400,20250502,-35.58,800,20240624,93.25,2400,-35.58,20250502,1340,15.37,20250319,10350,-85.06,20240729,1340,15.37,20250319,0.07,Y,078860,100,59 억,,136177,N,N,0,N,00,N
20250515,160619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1575,8,2,0.51,222771127,142969,66.96,1530,1599,1530,2035,1097,1567,1558.18,0.20,0,14571,1649,1607,1553,1511,1457,1629,1533,59,468,100,970,1,1,59362257,935,-3.58,1.05,12,0.24,-440.00,1501.00,2400,20250502,-34.38,800,20240624,96.88,2400,-34.38,20250502,1340,17.54,20250319,10350,-84.78,20240729,1340,17.54,20250319,0.07,Y,078860,100,59 억,,121597,N,N,0,N,00,N
20250515,150624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1587,20,2,1.28,217270262,139482,65.33,1530,1599,1530,2035,1097,1567,1557.69,0.20,0,15873,1649,1607,1553,1511,1457,1629,1533,59,468,100,970,1,1,59362257,942,-3.61,1.06,12,0.23,-440.00,1501.00,2400,20250502,-33.88,800,20240624,98.38,2400,-33.88,20250502,1340,18.43,20250319,10350,-84.67,20240729,1340,18.43,20250319,0.07,Y,078860,100,59 억,,121597,N,N,0,N,00,N
20250515,140626,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1567,0,3,0.00,123192009,79184,37.09,1530,1599,1530,2035,1097,1567,1555.77,0.20,0,-2123,1649,1607,1553,1511,1457,1629,1533,59,468,100,970,1,1,59362257,930,-3.56,1.04,12,0.13,-440.00,1501.00,2400,20250502,-34.71,800,20240624,95.88,2400,-34.71,20250502,1340,16.94,20250319,10350,-84.86,20240729,1340,16.94,20250319,0.07,Y,078860,100,59 억,,121597,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 160535 57 100.00 KOSDAQ 오락·문화 N N N N N 1573 -2 5 -0.13 283546391 180570 126.30 1599 1599 1520 2045 1103 1575 1570.29 0.23 0 13046 1637 1606 1568 1537 1499 1621 1552 59 470 100 970 1 1 59362257 934 -3.58 1.05 12 0.30 -440.00 1501.00 2400 20250502 -34.46 800 20240624 96.62 2400 -34.46 20250502 1340 17.39 20250319 10350 -84.80 20240729 1340 17.39 20250319 0.07 Y 078860 100 59 억 136177 N N 0 N 00 N
3 20250516 150542 57 100.00 KOSDAQ 오락·문화 N N N N N 1590 15 2 0.95 229098745 145859 102.02 1599 1599 1520 2045 1103 1575 1570.69 0.23 0 17539 1637 1606 1568 1537 1499 1621 1552 59 470 100 970 1 1 59362257 944 -3.61 1.06 12 0.25 -440.00 1501.00 2400 20250502 -33.75 800 20240624 98.75 2400 -33.75 20250502 1340 18.66 20250319 10350 -84.64 20240729 1340 18.66 20250319 0.07 Y 078860 100 59 억 136177 N N 0 N 00 N
4 20250516 140539 57 100.00 KOSDAQ 오락·문화 N N N N N 1562 -13 5 -0.83 117595399 75293 52.66 1599 1599 1520 2045 1103 1575 1561.84 0.23 0 1500 1637 1606 1568 1537 1499 1621 1552 59 470 100 970 1 1 59362257 927 -3.55 1.04 12 0.13 -440.00 1501.00 2400 20250502 -34.92 800 20240624 95.25 2400 -34.92 20250502 1340 16.57 20250319 10350 -84.91 20240729 1340 16.57 20250319 0.07 Y 078860 100 59 억 136177 N N 0 N 00 N
5 20250516 130537 57 100.00 KOSDAQ 오락·문화 N N N N N 1568 -7 5 -0.44 111343423 71251 49.84 1599 1599 1520 2045 1103 1575 1562.69 0.23 0 2086 1637 1606 1568 1537 1499 1621 1552 59 470 100 970 1 1 59362257 931 -3.56 1.04 12 0.12 -440.00 1501.00 2400 20250502 -34.67 800 20240624 96.00 2400 -34.67 20250502 1340 17.01 20250319 10350 -84.85 20240729 1340 17.01 20250319 0.07 Y 078860 100 59 억 136177 N N 0 N 00 N
6 20250516 120539 57 100.00 KOSDAQ 오락·문화 N N N N N 1560 -15 5 -0.95 97631604 62480 43.70 1599 1599 1520 2045 1103 1575 1562.61 0.23 0 2329 1637 1606 1568 1537 1499 1621 1552 59 470 100 970 1 1 59362257 926 -3.55 1.04 12 0.11 -440.00 1501.00 2400 20250502 -35.00 800 20240624 95.00 2400 -35.00 20250502 1340 16.42 20250319 10350 -84.93 20240729 1340 16.42 20250319 0.07 Y 078860 100 59 억 136177 N N 0 N 00 N
7 20250516 110520 57 100.00 KOSDAQ 오락·문화 N N N N N 1548 -27 5 -1.71 96503542 61751 43.19 1599 1599 1520 2045 1103 1575 1562.79 0.23 0 2381 1637 1606 1568 1537 1499 1621 1552 59 470 100 970 1 1 59362257 919 -3.52 1.03 12 0.10 -440.00 1501.00 2400 20250502 -35.50 800 20240624 93.50 2400 -35.50 20250502 1340 15.52 20250319 10350 -85.04 20240729 1340 15.52 20250319 0.07 Y 078860 100 59 억 136177 N N 0 N 00 N
8 20250516 100541 57 100.00 KOSDAQ 오락·문화 N N N N N 1539 -36 5 -2.29 83373071 53212 37.22 1599 1599 1520 2045 1103 1575 1566.81 0.23 0 -3078 1637 1606 1568 1537 1499 1621 1552 59 470 100 970 1 1 59362257 914 -3.50 1.03 12 0.09 -440.00 1501.00 2400 20250502 -35.88 800 20240624 92.38 2400 -35.88 20250502 1340 14.85 20250319 10350 -85.13 20240729 1340 14.85 20250319 0.07 Y 078860 100 59 억 136177 N N 0 N 00 N
9 20250516 090541 57 100.00 KOSDAQ 오락·문화 N N N N N 1546 -29 5 -1.84 48949171 30745 21.50 1599 1599 1544 2045 1103 1575 1592.10 0.23 0 -2425 1637 1606 1568 1537 1499 1621 1552 59 470 100 970 1 1 59362257 918 -3.51 1.03 12 0.05 -440.00 1501.00 2400 20250502 -35.58 800 20240624 93.25 2400 -35.58 20250502 1340 15.37 20250319 10350 -85.06 20240729 1340 15.37 20250319 0.07 Y 078860 100 59 억 136177 N N 0 N 00 N
10 20250515 160619 57 100.00 KOSDAQ 오락·문화 N N N N N 1575 8 2 0.51 222771127 142969 66.96 1530 1599 1530 2035 1097 1567 1558.18 0.20 0 14571 1649 1607 1553 1511 1457 1629 1533 59 468 100 970 1 1 59362257 935 -3.58 1.05 12 0.24 -440.00 1501.00 2400 20250502 -34.38 800 20240624 96.88 2400 -34.38 20250502 1340 17.54 20250319 10350 -84.78 20240729 1340 17.54 20250319 0.07 Y 078860 100 59 억 121597 N N 0 N 00 N
11 20250515 150624 57 100.00 KOSDAQ 오락·문화 N N N N N 1587 20 2 1.28 217270262 139482 65.33 1530 1599 1530 2035 1097 1567 1557.69 0.20 0 15873 1649 1607 1553 1511 1457 1629 1533 59 468 100 970 1 1 59362257 942 -3.61 1.06 12 0.23 -440.00 1501.00 2400 20250502 -33.88 800 20240624 98.38 2400 -33.88 20250502 1340 18.43 20250319 10350 -84.67 20240729 1340 18.43 20250319 0.07 Y 078860 100 59 억 121597 N N 0 N 00 N
12 20250515 140626 57 100.00 KOSDAQ 오락·문화 N N N N N 1567 0 3 0.00 123192009 79184 37.09 1530 1599 1530 2035 1097 1567 1555.77 0.20 0 -2123 1649 1607 1553 1511 1457 1629 1533 59 468 100 970 1 1 59362257 930 -3.56 1.04 12 0.13 -440.00 1501.00 2400 20250502 -34.71 800 20240624 95.88 2400 -34.71 20250502 1340 16.94 20250319 10350 -84.86 20240729 1340 16.94 20250319 0.07 Y 078860 100 59 억 121597 N N 0 N 00 N