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
058400/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
20250512,160521,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,777,0,3,0.00,257895419,332984,107.57,773,780,770,1010,544,777,774.50,0.00,0,1,783,780,774,771,765,781,772,662,233,500,550,1,1,132429720,1029,12.74,0.47,12,0.25,61.00,1659.00,1099,20250408,-29.30,660,20240805,17.73,1099,-29.30,20250408,746,4.16,20250331,1099,-29.30,20250408,660,17.73,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250512,150526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,775,-2,5,-0.26,247809266,319990,103.37,773,780,770,1010,544,777,774.43,0.00,0,1,783,780,774,771,765,781,772,662,233,500,550,1,1,132429720,1026,12.70,0.47,12,0.24,61.00,1659.00,1099,20250408,-29.48,660,20240805,17.42,1099,-29.48,20250408,746,3.89,20250331,1099,-29.48,20250408,660,17.42,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250512,140526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,774,-3,5,-0.39,200160175,258573,83.53,773,780,770,1010,544,777,774.10,0.00,0,1,783,780,774,771,765,781,772,662,233,500,550,1,1,132429720,1025,12.69,0.47,12,0.20,61.00,1659.00,1099,20250408,-29.57,660,20240805,17.27,1099,-29.57,20250408,746,3.75,20250331,1099,-29.57,20250408,660,17.27,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250512,130525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,776,-1,5,-0.13,147361958,190342,61.49,773,780,770,1010,544,777,774.20,0.00,0,1,783,780,774,771,765,781,772,662,233,500,550,1,1,132429720,1028,12.72,0.47,12,0.14,61.00,1659.00,1099,20250408,-29.39,660,20240805,17.58,1099,-29.39,20250408,746,4.02,20250331,1099,-29.39,20250408,660,17.58,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250512,120527,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,776,-1,5,-0.13,142886415,184575,59.63,773,780,770,1010,544,777,774.14,0.00,0,1,783,780,774,771,765,781,772,662,233,500,550,1,1,132429720,1028,12.72,0.47,12,0.14,61.00,1659.00,1099,20250408,-29.39,660,20240805,17.58,1099,-29.39,20250408,746,4.02,20250331,1099,-29.39,20250408,660,17.58,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250512,110526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,780,3,2,0.39,128535617,166107,53.66,773,780,770,1010,544,777,773.81,0.00,0,1,783,780,774,771,765,781,772,662,233,500,550,1,1,132429720,1033,12.79,0.47,12,0.13,61.00,1659.00,1099,20250408,-29.03,660,20240805,18.18,1099,-29.03,20250408,746,4.56,20250331,1099,-29.03,20250408,660,18.18,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250512,100524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,778,1,2,0.13,95155422,123071,39.76,773,780,770,1010,544,777,773.18,0.00,0,1,783,780,774,771,765,781,772,662,233,500,550,1,1,132429720,1030,12.75,0.47,12,0.09,61.00,1659.00,1099,20250408,-29.21,660,20240805,17.88,1099,-29.21,20250408,746,4.29,20250331,1099,-29.21,20250408,660,17.88,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250512,090525,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,773,-4,5,-0.51,24776901,32063,10.36,773,773,770,1010,544,777,772.76,0.00,0,1,783,780,774,771,765,781,772,662,233,500,550,1,1,132429720,1024,12.67,0.47,12,0.02,61.00,1659.00,1099,20250408,-29.66,660,20240805,17.12,1099,-29.66,20250408,746,3.62,20250331,1099,-29.66,20250408,660,17.12,20240805,2.54,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250509,160522,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,777,7,2,0.91,206624766,267107,135.02,770,777,768,1001,539,770,773.39,0.00,0,0,776,772,769,765,762,775,768,662,231,500,550,1,1,132429720,1029,12.74,0.47,12,0.20,61.00,1659.00,1099,20250408,-29.30,660,20240805,17.73,1099,-29.30,20250408,746,4.16,20250331,1099,-29.30,20250408,660,17.73,20240805,2.59,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250509,150526,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,776,6,2,0.78,128908252,167071,84.46,770,777,768,1001,539,770,771.58,0.00,0,0,776,772,769,765,762,775,768,662,231,500,550,1,1,132429720,1028,12.72,0.47,12,0.13,61.00,1659.00,1099,20250408,-29.39,660,20240805,17.58,1099,-29.39,20250408,746,4.02,20250331,1099,-29.39,20250408,660,17.58,20240805,2.59,Y,058400,500,662 억,,0,N,N,0,N,00,N
20250509,140524,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,777,7,2,0.91,119057871,154366,78.03,770,777,768,1001,539,770,771.27,0.00,0,0,776,772,769,765,762,775,768,662,231,500,550,1,1,132429720,1029,12.74,0.47,12,0.12,61.00,1659.00,1099,20250408,-29.30,660,20240805,17.73,1099,-29.30,20250408,746,4.16,20250331,1099,-29.30,20250408,660,17.73,20240805,2.59,Y,058400,500,662 억,,0,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 160521 57 100.00 KOSDAQ 오락·문화 N N N N N 777 0 3 0.00 257895419 332984 107.57 773 780 770 1010 544 777 774.50 0.00 0 1 783 780 774 771 765 781 772 662 233 500 550 1 1 132429720 1029 12.74 0.47 12 0.25 61.00 1659.00 1099 20250408 -29.30 660 20240805 17.73 1099 -29.30 20250408 746 4.16 20250331 1099 -29.30 20250408 660 17.73 20240805 2.54 Y 058400 500 662 억 0 N N 0 N 00 N
3 20250512 150526 57 100.00 KOSDAQ 오락·문화 N N N N N 775 -2 5 -0.26 247809266 319990 103.37 773 780 770 1010 544 777 774.43 0.00 0 1 783 780 774 771 765 781 772 662 233 500 550 1 1 132429720 1026 12.70 0.47 12 0.24 61.00 1659.00 1099 20250408 -29.48 660 20240805 17.42 1099 -29.48 20250408 746 3.89 20250331 1099 -29.48 20250408 660 17.42 20240805 2.54 Y 058400 500 662 억 0 N N 0 N 00 N
4 20250512 140526 57 100.00 KOSDAQ 오락·문화 N N N N N 774 -3 5 -0.39 200160175 258573 83.53 773 780 770 1010 544 777 774.10 0.00 0 1 783 780 774 771 765 781 772 662 233 500 550 1 1 132429720 1025 12.69 0.47 12 0.20 61.00 1659.00 1099 20250408 -29.57 660 20240805 17.27 1099 -29.57 20250408 746 3.75 20250331 1099 -29.57 20250408 660 17.27 20240805 2.54 Y 058400 500 662 억 0 N N 0 N 00 N
5 20250512 130525 57 100.00 KOSDAQ 오락·문화 N N N N N 776 -1 5 -0.13 147361958 190342 61.49 773 780 770 1010 544 777 774.20 0.00 0 1 783 780 774 771 765 781 772 662 233 500 550 1 1 132429720 1028 12.72 0.47 12 0.14 61.00 1659.00 1099 20250408 -29.39 660 20240805 17.58 1099 -29.39 20250408 746 4.02 20250331 1099 -29.39 20250408 660 17.58 20240805 2.54 Y 058400 500 662 억 0 N N 0 N 00 N
6 20250512 120527 57 100.00 KOSDAQ 오락·문화 N N N N N 776 -1 5 -0.13 142886415 184575 59.63 773 780 770 1010 544 777 774.14 0.00 0 1 783 780 774 771 765 781 772 662 233 500 550 1 1 132429720 1028 12.72 0.47 12 0.14 61.00 1659.00 1099 20250408 -29.39 660 20240805 17.58 1099 -29.39 20250408 746 4.02 20250331 1099 -29.39 20250408 660 17.58 20240805 2.54 Y 058400 500 662 억 0 N N 0 N 00 N
7 20250512 110526 57 100.00 KOSDAQ 오락·문화 N N N N N 780 3 2 0.39 128535617 166107 53.66 773 780 770 1010 544 777 773.81 0.00 0 1 783 780 774 771 765 781 772 662 233 500 550 1 1 132429720 1033 12.79 0.47 12 0.13 61.00 1659.00 1099 20250408 -29.03 660 20240805 18.18 1099 -29.03 20250408 746 4.56 20250331 1099 -29.03 20250408 660 18.18 20240805 2.54 Y 058400 500 662 억 0 N N 0 N 00 N
8 20250512 100524 57 100.00 KOSDAQ 오락·문화 N N N N N 778 1 2 0.13 95155422 123071 39.76 773 780 770 1010 544 777 773.18 0.00 0 1 783 780 774 771 765 781 772 662 233 500 550 1 1 132429720 1030 12.75 0.47 12 0.09 61.00 1659.00 1099 20250408 -29.21 660 20240805 17.88 1099 -29.21 20250408 746 4.29 20250331 1099 -29.21 20250408 660 17.88 20240805 2.54 Y 058400 500 662 억 0 N N 0 N 00 N
9 20250512 090525 57 100.00 KOSDAQ 오락·문화 N N N N N 773 -4 5 -0.51 24776901 32063 10.36 773 773 770 1010 544 777 772.76 0.00 0 1 783 780 774 771 765 781 772 662 233 500 550 1 1 132429720 1024 12.67 0.47 12 0.02 61.00 1659.00 1099 20250408 -29.66 660 20240805 17.12 1099 -29.66 20250408 746 3.62 20250331 1099 -29.66 20250408 660 17.12 20240805 2.54 Y 058400 500 662 억 0 N N 0 N 00 N
10 20250509 160522 57 100.00 KOSDAQ 오락·문화 N N N N N 777 7 2 0.91 206624766 267107 135.02 770 777 768 1001 539 770 773.39 0.00 0 0 776 772 769 765 762 775 768 662 231 500 550 1 1 132429720 1029 12.74 0.47 12 0.20 61.00 1659.00 1099 20250408 -29.30 660 20240805 17.73 1099 -29.30 20250408 746 4.16 20250331 1099 -29.30 20250408 660 17.73 20240805 2.59 Y 058400 500 662 억 0 N N 0 N 00 N
11 20250509 150526 57 100.00 KOSDAQ 오락·문화 N N N N N 776 6 2 0.78 128908252 167071 84.46 770 777 768 1001 539 770 771.58 0.00 0 0 776 772 769 765 762 775 768 662 231 500 550 1 1 132429720 1028 12.72 0.47 12 0.13 61.00 1659.00 1099 20250408 -29.39 660 20240805 17.58 1099 -29.39 20250408 746 4.02 20250331 1099 -29.39 20250408 660 17.58 20240805 2.59 Y 058400 500 662 억 0 N N 0 N 00 N
12 20250509 140524 57 100.00 KOSDAQ 오락·문화 N N N N N 777 7 2 0.91 119057871 154366 78.03 770 777 768 1001 539 770 771.27 0.00 0 0 776 772 769 765 762 775 768 662 231 500 550 1 1 132429720 1029 12.74 0.47 12 0.12 61.00 1659.00 1099 20250408 -29.30 660 20240805 17.73 1099 -29.30 20250408 746 4.16 20250331 1099 -29.30 20250408 660 17.73 20240805 2.59 Y 058400 500 662 억 0 N N 0 N 00 N