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
035250/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
20250516,160346,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,17040,-230,5,-1.33,8623476155,506829,58.42,17270,17350,16840,22450,12090,17270,17014.56,13.33,0,19425,17576,17422,17166,17012,16756,17500,17090,1070,5180,500,13470,10,1,213940500,36455,7.98,0.89,12,0.24,2136.00,19154.00,18610,20240905,-8.44,13330,20240805,27.83,17350,-1.79,20250516,14680,16.08,20250409,18610,-8.44,20240905,13330,27.83,20240805,0.38,Y,035250,500,1069 억,,28511163,N,N,6331,N,00,N
20250516,150348,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,17070,-200,5,-1.16,7968172490,468386,53.99,17270,17350,16840,22450,12090,17270,17011.98,13.33,0,12653,17576,17422,17166,17012,16756,17500,17090,1070,5180,500,13470,10,1,213940500,36520,7.99,0.89,12,0.22,2136.00,19154.00,18610,20240905,-8.28,13330,20240805,28.06,17350,-1.61,20250516,14680,16.28,20250409,18610,-8.28,20240905,13330,28.06,20240805,0.38,Y,035250,500,1069 억,,28511163,N,N,12014,N,00,N
20250516,140348,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16960,-310,5,-1.80,6874538450,404124,46.58,17270,17350,16840,22450,12090,17270,17010.96,13.33,0,-2593,17576,17422,17166,17012,16756,17500,17090,1070,5180,500,13470,10,1,213940500,36284,7.94,0.89,12,0.19,2136.00,19154.00,18610,20240905,-8.87,13330,20240805,27.23,17350,-2.25,20250516,14680,15.53,20250409,18610,-8.87,20240905,13330,27.23,20240805,0.38,Y,035250,500,1069 억,,28511163,N,N,12014,N,00,N
20250516,130347,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16870,-400,5,-2.32,5982637735,351385,40.51,17270,17350,16840,22450,12090,17270,17025.88,13.33,0,-14176,17576,17422,17166,17012,16756,17500,17090,1070,5180,500,13470,10,1,213940500,36092,7.90,0.88,12,0.16,2136.00,19154.00,18610,20240905,-9.35,13330,20240805,26.56,17350,-2.77,20250516,14680,14.92,20250409,18610,-9.35,20240905,13330,26.56,20240805,0.38,Y,035250,500,1069 억,,28511163,N,N,12014,N,00,N
20250516,120345,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16950,-320,5,-1.85,4741833620,277888,32.03,17270,17350,16900,22450,12090,17270,17063.83,13.33,0,684,17576,17422,17166,17012,16756,17500,17090,1070,5180,500,13470,10,1,213940500,36263,7.94,0.88,12,0.13,2136.00,19154.00,18610,20240905,-8.92,13330,20240805,27.16,17350,-2.31,20250516,14680,15.46,20250409,18610,-8.92,20240905,13330,27.16,20240805,0.38,Y,035250,500,1069 억,,28511163,N,N,12014,N,00,N
20250516,110335,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16970,-300,5,-1.74,4181219780,244821,28.22,17270,17350,16900,22450,12090,17270,17078.68,13.33,0,1712,17576,17422,17166,17012,16756,17500,17090,1070,5180,500,13470,10,1,213940500,36306,7.94,0.89,12,0.11,2136.00,19154.00,18610,20240905,-8.81,13330,20240805,27.31,17350,-2.19,20250516,14680,15.60,20250409,18610,-8.81,20240905,13330,27.31,20240805,0.38,Y,035250,500,1069 억,,28511163,N,N,12014,N,00,N
20250516,100350,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,17000,-270,5,-1.56,2732984885,159506,18.39,17270,17350,16960,22450,12090,17270,17134.06,13.33,0,1290,17576,17422,17166,17012,16756,17500,17090,1070,5180,500,13470,10,1,213940500,36370,7.96,0.89,12,0.07,2136.00,19154.00,18610,20240905,-8.65,13330,20240805,27.53,17350,-2.02,20250516,14680,15.80,20250409,18610,-8.65,20240905,13330,27.53,20240805,0.38,Y,035250,500,1069 억,,28511163,N,N,12014,N,00,N
20250516,090349,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,17310,40,2,0.23,407465150,23574,2.72,17270,17350,17220,22450,12090,17270,17284.51,13.33,0,11743,17576,17422,17166,17012,16756,17500,17090,1070,5180,500,13470,10,1,213940500,37033,8.10,0.90,12,0.01,2136.00,19154.00,18610,20240905,-6.99,13330,20240805,29.86,17350,-0.23,20250516,14680,17.92,20250409,18610,-6.99,20240905,13330,29.86,20240805,0.38,Y,035250,500,1069 억,,28511163,N,N,12014,N,00,N
20250515,160411,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,17270,300,2,1.77,14927893870,867509,159.57,16930,17320,16910,22050,11880,16970,17207.76,13.08,0,529300,17123,17046,16923,16846,16723,17085,16885,1070,5080,500,13230,10,1,213940500,36948,8.09,0.90,12,0.41,2136.00,19154.00,18610,20240905,-7.20,13330,20240805,29.56,17320,-0.29,20250515,14680,17.64,20250409,18610,-7.20,20240905,13330,29.56,20240805,0.39,Y,035250,500,1069 억,,27981610,N,N,12014,N,00,N
20250515,150414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,17260,290,2,1.71,13902979450,808152,148.65,16930,17320,16910,22050,11880,16970,17203.42,13.08,0,509146,17123,17046,16923,16846,16723,17085,16885,1070,5080,500,13230,10,1,213940500,36926,8.08,0.90,12,0.38,2136.00,19154.00,18610,20240905,-7.25,13330,20240805,29.48,17320,-0.35,20250515,14680,17.57,20250409,18610,-7.25,20240905,13330,29.48,20240805,0.39,Y,035250,500,1069 억,,27981610,N,N,13754,N,00,N
20250515,140416,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,17285,315,2,1.86,12359786570,718827,132.22,16930,17320,16910,22050,11880,16970,17194.38,13.08,0,470515,17123,17046,16923,16846,16723,17085,16885,1070,5080,500,13230,10,1,213940500,36980,8.09,0.90,12,0.34,2136.00,19154.00,18610,20240905,-7.12,13330,20240805,29.67,17320,-0.20,20250515,14680,17.75,20250409,18610,-7.12,20240905,13330,29.67,20240805,0.39,Y,035250,500,1069 억,,27981610,N,N,13754,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 160346 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 17040 -230 5 -1.33 8623476155 506829 58.42 17270 17350 16840 22450 12090 17270 17014.56 13.33 0 19425 17576 17422 17166 17012 16756 17500 17090 1070 5180 500 13470 10 1 213940500 36455 7.98 0.89 12 0.24 2136.00 19154.00 18610 20240905 -8.44 13330 20240805 27.83 17350 -1.79 20250516 14680 16.08 20250409 18610 -8.44 20240905 13330 27.83 20240805 0.38 Y 035250 500 1069 억 28511163 N N 6331 N 00 N
3 20250516 150348 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 17070 -200 5 -1.16 7968172490 468386 53.99 17270 17350 16840 22450 12090 17270 17011.98 13.33 0 12653 17576 17422 17166 17012 16756 17500 17090 1070 5180 500 13470 10 1 213940500 36520 7.99 0.89 12 0.22 2136.00 19154.00 18610 20240905 -8.28 13330 20240805 28.06 17350 -1.61 20250516 14680 16.28 20250409 18610 -8.28 20240905 13330 28.06 20240805 0.38 Y 035250 500 1069 억 28511163 N N 12014 N 00 N
4 20250516 140348 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16960 -310 5 -1.80 6874538450 404124 46.58 17270 17350 16840 22450 12090 17270 17010.96 13.33 0 -2593 17576 17422 17166 17012 16756 17500 17090 1070 5180 500 13470 10 1 213940500 36284 7.94 0.89 12 0.19 2136.00 19154.00 18610 20240905 -8.87 13330 20240805 27.23 17350 -2.25 20250516 14680 15.53 20250409 18610 -8.87 20240905 13330 27.23 20240805 0.38 Y 035250 500 1069 억 28511163 N N 12014 N 00 N
5 20250516 130347 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16870 -400 5 -2.32 5982637735 351385 40.51 17270 17350 16840 22450 12090 17270 17025.88 13.33 0 -14176 17576 17422 17166 17012 16756 17500 17090 1070 5180 500 13470 10 1 213940500 36092 7.90 0.88 12 0.16 2136.00 19154.00 18610 20240905 -9.35 13330 20240805 26.56 17350 -2.77 20250516 14680 14.92 20250409 18610 -9.35 20240905 13330 26.56 20240805 0.38 Y 035250 500 1069 억 28511163 N N 12014 N 00 N
6 20250516 120345 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16950 -320 5 -1.85 4741833620 277888 32.03 17270 17350 16900 22450 12090 17270 17063.83 13.33 0 684 17576 17422 17166 17012 16756 17500 17090 1070 5180 500 13470 10 1 213940500 36263 7.94 0.88 12 0.13 2136.00 19154.00 18610 20240905 -8.92 13330 20240805 27.16 17350 -2.31 20250516 14680 15.46 20250409 18610 -8.92 20240905 13330 27.16 20240805 0.38 Y 035250 500 1069 억 28511163 N N 12014 N 00 N
7 20250516 110335 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16970 -300 5 -1.74 4181219780 244821 28.22 17270 17350 16900 22450 12090 17270 17078.68 13.33 0 1712 17576 17422 17166 17012 16756 17500 17090 1070 5180 500 13470 10 1 213940500 36306 7.94 0.89 12 0.11 2136.00 19154.00 18610 20240905 -8.81 13330 20240805 27.31 17350 -2.19 20250516 14680 15.60 20250409 18610 -8.81 20240905 13330 27.31 20240805 0.38 Y 035250 500 1069 억 28511163 N N 12014 N 00 N
8 20250516 100350 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 17000 -270 5 -1.56 2732984885 159506 18.39 17270 17350 16960 22450 12090 17270 17134.06 13.33 0 1290 17576 17422 17166 17012 16756 17500 17090 1070 5180 500 13470 10 1 213940500 36370 7.96 0.89 12 0.07 2136.00 19154.00 18610 20240905 -8.65 13330 20240805 27.53 17350 -2.02 20250516 14680 15.80 20250409 18610 -8.65 20240905 13330 27.53 20240805 0.38 Y 035250 500 1069 억 28511163 N N 12014 N 00 N
9 20250516 090349 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 17310 40 2 0.23 407465150 23574 2.72 17270 17350 17220 22450 12090 17270 17284.51 13.33 0 11743 17576 17422 17166 17012 16756 17500 17090 1070 5180 500 13470 10 1 213940500 37033 8.10 0.90 12 0.01 2136.00 19154.00 18610 20240905 -6.99 13330 20240805 29.86 17350 -0.23 20250516 14680 17.92 20250409 18610 -6.99 20240905 13330 29.86 20240805 0.38 Y 035250 500 1069 억 28511163 N N 12014 N 00 N
10 20250515 160411 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 17270 300 2 1.77 14927893870 867509 159.57 16930 17320 16910 22050 11880 16970 17207.76 13.08 0 529300 17123 17046 16923 16846 16723 17085 16885 1070 5080 500 13230 10 1 213940500 36948 8.09 0.90 12 0.41 2136.00 19154.00 18610 20240905 -7.20 13330 20240805 29.56 17320 -0.29 20250515 14680 17.64 20250409 18610 -7.20 20240905 13330 29.56 20240805 0.39 Y 035250 500 1069 억 27981610 N N 12014 N 00 N
11 20250515 150414 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 17260 290 2 1.71 13902979450 808152 148.65 16930 17320 16910 22050 11880 16970 17203.42 13.08 0 509146 17123 17046 16923 16846 16723 17085 16885 1070 5080 500 13230 10 1 213940500 36926 8.08 0.90 12 0.38 2136.00 19154.00 18610 20240905 -7.25 13330 20240805 29.48 17320 -0.35 20250515 14680 17.57 20250409 18610 -7.25 20240905 13330 29.48 20240805 0.39 Y 035250 500 1069 억 27981610 N N 13754 N 00 N
12 20250515 140416 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 17285 315 2 1.86 12359786570 718827 132.22 16930 17320 16910 22050 11880 16970 17194.38 13.08 0 470515 17123 17046 16923 16846 16723 17085 16885 1070 5080 500 13230 10 1 213940500 36980 8.09 0.90 12 0.34 2136.00 19154.00 18610 20240905 -7.12 13330 20240805 29.67 17320 -0.20 20250515 14680 17.75 20250409 18610 -7.12 20240905 13330 29.67 20240805 0.39 Y 035250 500 1069 억 27981610 N N 13754 N 00 N