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
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
20250512,160610,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1618,-27,5,-1.64,691568653,444464,71.71,1551,1626,1500,2135,1152,1645,1555.32,0.26,0,-20394,1803,1723,1610,1530,1417,1764,1571,59,490,100,1010,1,1,59362257,960,-3.68,1.08,12,0.75,-440.00,1501.00,2400,20250502,-32.58,720,20240429,124.72,2400,-32.58,20250502,1340,20.75,20250319,10350,-84.37,20240729,1340,20.75,20250319,0.05,Y,078860,100,59 억,,157177,N,N,0,N,00,N
20250512,150617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1533,-112,5,-6.81,582948493,376128,60.69,1551,1626,1500,2135,1152,1645,1549.06,0.26,0,-16925,1803,1723,1610,1530,1417,1764,1571,59,490,100,1010,1,1,59362257,910,-3.48,1.02,12,0.63,-440.00,1501.00,2400,20250502,-36.12,720,20240429,112.92,2400,-36.12,20250502,1340,14.40,20250319,10350,-85.19,20240729,1340,14.40,20250319,0.05,Y,078860,100,59 억,,157177,N,N,0,N,00,N
20250512,140616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1549,-96,5,-5.84,510562728,328554,53.01,1551,1626,1500,2135,1152,1645,1553.08,0.26,0,-15417,1803,1723,1610,1530,1417,1764,1571,59,490,100,1010,1,1,59362257,920,-3.52,1.03,12,0.55,-440.00,1501.00,2400,20250502,-35.46,720,20240429,115.14,2400,-35.46,20250502,1340,15.60,20250319,10350,-85.03,20240729,1340,15.60,20250319,0.05,Y,078860,100,59 억,,157177,N,N,0,N,00,N
20250512,130615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1553,-92,5,-5.59,405641139,260157,41.98,1551,1626,1500,2135,1152,1645,1558.16,0.26,0,-12008,1803,1723,1610,1530,1417,1764,1571,59,490,100,1010,1,1,59362257,922,-3.53,1.03,12,0.44,-440.00,1501.00,2400,20250502,-35.29,720,20240429,115.69,2400,-35.29,20250502,1340,15.90,20250319,10350,-85.00,20240729,1340,15.90,20250319,0.05,Y,078860,100,59 억,,157177,N,N,0,N,00,N
20250512,120617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1554,-91,5,-5.53,356150889,228186,36.82,1551,1626,1500,2135,1152,1645,1559.60,0.26,0,10059,1803,1723,1610,1530,1417,1764,1571,59,490,100,1010,1,1,59362257,922,-3.53,1.04,12,0.38,-440.00,1501.00,2400,20250502,-35.25,720,20240429,115.83,2400,-35.25,20250502,1340,15.97,20250319,10350,-84.99,20240729,1340,15.97,20250319,0.05,Y,078860,100,59 억,,157177,N,N,0,N,00,N
20250512,110616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1572,-73,5,-4.44,340082248,217924,35.16,1551,1626,1500,2135,1152,1645,1559.30,0.26,0,12861,1803,1723,1610,1530,1417,1764,1571,59,490,100,1010,1,1,59362257,933,-3.57,1.05,12,0.37,-440.00,1501.00,2400,20250502,-34.50,720,20240429,118.33,2400,-34.50,20250502,1340,17.31,20250319,10350,-84.81,20240729,1340,17.31,20250319,0.05,Y,078860,100,59 억,,157177,N,N,0,N,00,N
20250512,100615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1550,-95,5,-5.78,295008052,188956,30.49,1551,1626,1500,2135,1152,1645,1559.82,0.26,0,16755,1803,1723,1610,1530,1417,1764,1571,59,490,100,1010,1,1,59362257,920,-3.52,1.03,12,0.32,-440.00,1501.00,2400,20250502,-35.42,720,20240429,115.28,2400,-35.42,20250502,1340,15.67,20250319,10350,-85.02,20240729,1340,15.67,20250319,0.05,Y,078860,100,59 억,,157177,N,N,0,N,00,N
20250512,090615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1530,-115,5,-6.99,106702143,69184,11.16,1551,1561,1500,2135,1152,1645,1537.35,0.26,0,13956,1803,1723,1610,1530,1417,1764,1571,59,490,100,1010,1,1,59362257,908,-3.48,1.02,12,0.12,-440.00,1501.00,2400,20250502,-36.25,720,20240429,112.50,2400,-36.25,20250502,1340,14.18,20250319,10350,-85.22,20240729,1340,14.18,20250319,0.05,Y,078860,100,59 억,,157177,N,N,0,N,00,N
20250509,160611,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1645,47,2,2.94,978617918,619777,45.35,1598,1690,1497,2075,1119,1598,1578.98,0.19,0,36589,1998,1798,1693,1493,1388,1745,1440,59,477,100,990,1,1,59362257,977,-3.74,1.10,12,1.04,-440.00,1501.00,2400,20250502,-31.46,720,20240429,128.47,2400,-31.46,20250502,1340,22.76,20250319,10350,-84.11,20240729,1340,22.76,20250319,0.02,Y,078860,100,59 억,,114376,N,N,4200,N,00,N
20250509,150617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1635,37,2,2.32,933258143,592161,43.33,1598,1690,1497,2075,1119,1598,1576.02,0.19,0,39984,1998,1798,1693,1493,1388,1745,1440,59,477,100,990,1,1,59362257,971,-3.72,1.09,12,1.00,-440.00,1501.00,2400,20250502,-31.88,720,20240429,127.08,2400,-31.88,20250502,1340,22.01,20250319,10350,-84.20,20240729,1340,22.01,20250319,0.02,Y,078860,100,59 억,,114376,N,N,4200,N,00,N
20250509,140614,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1627,29,2,1.81,882300576,560902,41.05,1598,1690,1497,2075,1119,1598,1573.00,0.19,0,31262,1998,1798,1693,1493,1388,1745,1440,59,477,100,990,1,1,59362257,966,-3.70,1.08,12,0.94,-440.00,1501.00,2400,20250502,-32.21,720,20240429,125.97,2400,-32.21,20250502,1340,21.42,20250319,10350,-84.28,20240729,1340,21.42,20250319,0.02,Y,078860,100,59 억,,114376,N,N,4200,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 160610 57 100.00 KOSDAQ 오락·문화 N N N N N 1618 -27 5 -1.64 691568653 444464 71.71 1551 1626 1500 2135 1152 1645 1555.32 0.26 0 -20394 1803 1723 1610 1530 1417 1764 1571 59 490 100 1010 1 1 59362257 960 -3.68 1.08 12 0.75 -440.00 1501.00 2400 20250502 -32.58 720 20240429 124.72 2400 -32.58 20250502 1340 20.75 20250319 10350 -84.37 20240729 1340 20.75 20250319 0.05 Y 078860 100 59 억 157177 N N 0 N 00 N
3 20250512 150617 57 100.00 KOSDAQ 오락·문화 N N N N N 1533 -112 5 -6.81 582948493 376128 60.69 1551 1626 1500 2135 1152 1645 1549.06 0.26 0 -16925 1803 1723 1610 1530 1417 1764 1571 59 490 100 1010 1 1 59362257 910 -3.48 1.02 12 0.63 -440.00 1501.00 2400 20250502 -36.12 720 20240429 112.92 2400 -36.12 20250502 1340 14.40 20250319 10350 -85.19 20240729 1340 14.40 20250319 0.05 Y 078860 100 59 억 157177 N N 0 N 00 N
4 20250512 140616 57 100.00 KOSDAQ 오락·문화 N N N N N 1549 -96 5 -5.84 510562728 328554 53.01 1551 1626 1500 2135 1152 1645 1553.08 0.26 0 -15417 1803 1723 1610 1530 1417 1764 1571 59 490 100 1010 1 1 59362257 920 -3.52 1.03 12 0.55 -440.00 1501.00 2400 20250502 -35.46 720 20240429 115.14 2400 -35.46 20250502 1340 15.60 20250319 10350 -85.03 20240729 1340 15.60 20250319 0.05 Y 078860 100 59 억 157177 N N 0 N 00 N
5 20250512 130615 57 100.00 KOSDAQ 오락·문화 N N N N N 1553 -92 5 -5.59 405641139 260157 41.98 1551 1626 1500 2135 1152 1645 1558.16 0.26 0 -12008 1803 1723 1610 1530 1417 1764 1571 59 490 100 1010 1 1 59362257 922 -3.53 1.03 12 0.44 -440.00 1501.00 2400 20250502 -35.29 720 20240429 115.69 2400 -35.29 20250502 1340 15.90 20250319 10350 -85.00 20240729 1340 15.90 20250319 0.05 Y 078860 100 59 억 157177 N N 0 N 00 N
6 20250512 120617 57 100.00 KOSDAQ 오락·문화 N N N N N 1554 -91 5 -5.53 356150889 228186 36.82 1551 1626 1500 2135 1152 1645 1559.60 0.26 0 10059 1803 1723 1610 1530 1417 1764 1571 59 490 100 1010 1 1 59362257 922 -3.53 1.04 12 0.38 -440.00 1501.00 2400 20250502 -35.25 720 20240429 115.83 2400 -35.25 20250502 1340 15.97 20250319 10350 -84.99 20240729 1340 15.97 20250319 0.05 Y 078860 100 59 억 157177 N N 0 N 00 N
7 20250512 110616 57 100.00 KOSDAQ 오락·문화 N N N N N 1572 -73 5 -4.44 340082248 217924 35.16 1551 1626 1500 2135 1152 1645 1559.30 0.26 0 12861 1803 1723 1610 1530 1417 1764 1571 59 490 100 1010 1 1 59362257 933 -3.57 1.05 12 0.37 -440.00 1501.00 2400 20250502 -34.50 720 20240429 118.33 2400 -34.50 20250502 1340 17.31 20250319 10350 -84.81 20240729 1340 17.31 20250319 0.05 Y 078860 100 59 억 157177 N N 0 N 00 N
8 20250512 100615 57 100.00 KOSDAQ 오락·문화 N N N N N 1550 -95 5 -5.78 295008052 188956 30.49 1551 1626 1500 2135 1152 1645 1559.82 0.26 0 16755 1803 1723 1610 1530 1417 1764 1571 59 490 100 1010 1 1 59362257 920 -3.52 1.03 12 0.32 -440.00 1501.00 2400 20250502 -35.42 720 20240429 115.28 2400 -35.42 20250502 1340 15.67 20250319 10350 -85.02 20240729 1340 15.67 20250319 0.05 Y 078860 100 59 억 157177 N N 0 N 00 N
9 20250512 090615 57 100.00 KOSDAQ 오락·문화 N N N N N 1530 -115 5 -6.99 106702143 69184 11.16 1551 1561 1500 2135 1152 1645 1537.35 0.26 0 13956 1803 1723 1610 1530 1417 1764 1571 59 490 100 1010 1 1 59362257 908 -3.48 1.02 12 0.12 -440.00 1501.00 2400 20250502 -36.25 720 20240429 112.50 2400 -36.25 20250502 1340 14.18 20250319 10350 -85.22 20240729 1340 14.18 20250319 0.05 Y 078860 100 59 억 157177 N N 0 N 00 N
10 20250509 160611 57 100.00 KOSDAQ 오락·문화 N N N N N 1645 47 2 2.94 978617918 619777 45.35 1598 1690 1497 2075 1119 1598 1578.98 0.19 0 36589 1998 1798 1693 1493 1388 1745 1440 59 477 100 990 1 1 59362257 977 -3.74 1.10 12 1.04 -440.00 1501.00 2400 20250502 -31.46 720 20240429 128.47 2400 -31.46 20250502 1340 22.76 20250319 10350 -84.11 20240729 1340 22.76 20250319 0.02 Y 078860 100 59 억 114376 N N 4200 N 00 N
11 20250509 150617 57 100.00 KOSDAQ 오락·문화 N N N N N 1635 37 2 2.32 933258143 592161 43.33 1598 1690 1497 2075 1119 1598 1576.02 0.19 0 39984 1998 1798 1693 1493 1388 1745 1440 59 477 100 990 1 1 59362257 971 -3.72 1.09 12 1.00 -440.00 1501.00 2400 20250502 -31.88 720 20240429 127.08 2400 -31.88 20250502 1340 22.01 20250319 10350 -84.20 20240729 1340 22.01 20250319 0.02 Y 078860 100 59 억 114376 N N 4200 N 00 N
12 20250509 140614 57 100.00 KOSDAQ 오락·문화 N N N N N 1627 29 2 1.81 882300576 560902 41.05 1598 1690 1497 2075 1119 1598 1573.00 0.19 0 31262 1998 1798 1693 1493 1388 1745 1440 59 477 100 990 1 1 59362257 966 -3.70 1.08 12 0.94 -440.00 1501.00 2400 20250502 -32.21 720 20240429 125.97 2400 -32.21 20250502 1340 21.42 20250319 10350 -84.28 20240729 1340 21.42 20250319 0.02 Y 078860 100 59 억 114376 N N 4200 N 00 N