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
037560/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
20250516,160358,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2570,-35,5,-1.34,790637628,307257,48.69,2615,2615,2550,3385,1825,2605,2573.22,5.46,34644,33922,2708,2656,2613,2561,2518,2682,2587,1936,780,2500,1870,5,1,77446865,1990,-1.87,0.45,12,0.40,-1372.00,5734.00,3460,20240509,-25.72,2070,20250409,24.15,3330,-22.82,20250429,2070,24.15,20250409,3350,-23.28,20240516,2070,24.15,20250409,2.87,Y,037560,2500,1936 억,,2072931,N,N,2387,N,00,N
20250516,150401,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2565,-40,5,-1.54,665322618,258325,40.93,2615,2615,2555,3385,1825,2605,2575.53,5.43,21173,20206,2708,2656,2613,2561,2518,2682,2587,1936,780,2500,1870,5,1,77446865,1987,-1.87,0.45,12,0.33,-1372.00,5734.00,3460,20240509,-25.87,2070,20250409,23.91,3330,-22.97,20250429,2070,23.91,20250409,3350,-23.43,20240516,2070,23.91,20250409,2.87,Y,037560,2500,1936 억,,2059460,N,N,442,N,00,N
20250516,140400,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2575,-30,5,-1.15,539038933,208988,33.12,2615,2615,2555,3385,1825,2605,2579.28,5.41,15499,14657,2708,2656,2613,2561,2518,2682,2587,1936,780,2500,1870,5,1,77446865,1994,-1.88,0.45,12,0.27,-1372.00,5734.00,3460,20240509,-25.58,2070,20250409,24.40,3330,-22.67,20250429,2070,24.40,20250409,3350,-23.13,20240516,2070,24.40,20250409,2.87,Y,037560,2500,1936 억,,2053786,N,N,442,N,00,N
20250516,130359,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2580,-25,5,-0.96,417868953,161686,25.62,2615,2615,2565,3385,1825,2605,2584.45,5.40,12173,10936,2708,2656,2613,2561,2518,2682,2587,1936,780,2500,1870,5,1,77446865,1998,-1.88,0.45,12,0.21,-1372.00,5734.00,3460,20240509,-25.43,2070,20250409,24.64,3330,-22.52,20250429,2070,24.64,20250409,3350,-22.99,20240516,2070,24.64,20250409,2.87,Y,037560,2500,1936 억,,2050460,N,N,442,N,00,N
20250516,120357,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2580,-25,5,-0.96,268433149,103545,16.41,2615,2615,2575,3385,1825,2605,2592.43,5.40,12827,12248,2708,2656,2613,2561,2518,2682,2587,1936,780,2500,1870,5,1,77446865,1998,-1.88,0.45,12,0.13,-1372.00,5734.00,3460,20240509,-25.43,2070,20250409,24.64,3330,-22.52,20250429,2070,24.64,20250409,3350,-22.99,20240516,2070,24.64,20250409,2.87,Y,037560,2500,1936 억,,2051114,N,N,442,N,00,N
20250516,110346,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2585,-20,5,-0.77,210309907,81030,12.84,2615,2615,2575,3385,1825,2605,2595.46,5.42,17221,17221,2708,2656,2613,2561,2518,2682,2587,1936,780,2500,1870,5,1,77446865,2002,-1.88,0.45,12,0.10,-1372.00,5734.00,3460,20240509,-25.29,2070,20250409,24.88,3330,-22.37,20250429,2070,24.88,20250409,3350,-22.84,20240516,2070,24.88,20250409,2.87,Y,037560,2500,1936 억,,2055508,N,N,442,N,00,N
20250516,100401,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2605,0,3,0.00,151625249,58376,9.25,2615,2615,2575,3385,1825,2605,2597.39,5.41,15232,15232,2708,2656,2613,2561,2518,2682,2587,1936,780,2500,1870,5,1,77446865,2017,-1.90,0.45,12,0.08,-1372.00,5734.00,3460,20240509,-24.71,2070,20250409,25.85,3330,-21.77,20250429,2070,25.85,20250409,3350,-22.24,20240516,2070,25.85,20250409,2.87,Y,037560,2500,1936 억,,2053519,N,N,442,N,00,N
20250516,090400,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2590,-15,5,-0.58,27426870,10552,1.67,2615,2615,2585,3385,1825,2605,2599.21,5.38,1541,1541,2708,2656,2613,2561,2518,2682,2587,1936,780,2500,1870,5,1,77446865,2006,-1.89,0.45,12,0.01,-1372.00,5734.00,3460,20240509,-25.14,2070,20250409,25.12,3330,-22.22,20250429,2070,25.12,20250409,3350,-22.69,20240516,2070,25.12,20250409,2.87,Y,037560,2500,1936 억,,2039828,N,N,442,N,00,N
20250515,160425,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2605,10,2,0.39,1632542959,623495,210.47,2590,2665,2570,3370,1820,2595,2618.49,5.37,106482,97420,2631,2612,2591,2572,2551,2602,2562,1936,775,2500,1860,5,1,77446865,2017,-1.90,0.45,12,0.81,-1372.00,5734.00,3460,20240509,-24.71,2070,20250409,25.85,3330,-21.77,20250429,2070,25.85,20250409,3350,-22.24,20240516,2070,25.85,20250409,2.81,Y,037560,2500,1936 억,,2038287,N,N,442,N,00,N
20250515,150428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2595,0,3,0.00,1331001449,506826,171.09,2590,2665,2575,3370,1820,2595,2626.15,5.25,60318,49896,2631,2612,2591,2572,2551,2602,2562,1936,775,2500,1860,5,1,77446865,2010,-1.89,0.45,12,0.65,-1372.00,5734.00,3460,20240509,-25.00,2070,20250409,25.36,3330,-22.07,20250429,2070,25.36,20250409,3350,-22.54,20240516,2070,25.36,20250409,2.81,Y,037560,2500,1936 억,,1992123,N,N,200,N,00,N
20250515,140430,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2625,30,2,1.16,1088948594,413756,139.67,2590,2665,2575,3370,1820,2595,2631.86,5.16,26628,16499,2631,2612,2591,2572,2551,2602,2562,1936,775,2500,1860,5,1,77446865,2033,-1.91,0.46,12,0.53,-1372.00,5734.00,3460,20240509,-24.13,2070,20250409,26.81,3330,-21.17,20250429,2070,26.81,20250409,3350,-21.64,20240516,2070,26.81,20250409,2.81,Y,037560,2500,1936 억,,1958433,N,N,200,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 160358 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2570 -35 5 -1.34 790637628 307257 48.69 2615 2615 2550 3385 1825 2605 2573.22 5.46 34644 33922 2708 2656 2613 2561 2518 2682 2587 1936 780 2500 1870 5 1 77446865 1990 -1.87 0.45 12 0.40 -1372.00 5734.00 3460 20240509 -25.72 2070 20250409 24.15 3330 -22.82 20250429 2070 24.15 20250409 3350 -23.28 20240516 2070 24.15 20250409 2.87 Y 037560 2500 1936 억 2072931 N N 2387 N 00 N
3 20250516 150401 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2565 -40 5 -1.54 665322618 258325 40.93 2615 2615 2555 3385 1825 2605 2575.53 5.43 21173 20206 2708 2656 2613 2561 2518 2682 2587 1936 780 2500 1870 5 1 77446865 1987 -1.87 0.45 12 0.33 -1372.00 5734.00 3460 20240509 -25.87 2070 20250409 23.91 3330 -22.97 20250429 2070 23.91 20250409 3350 -23.43 20240516 2070 23.91 20250409 2.87 Y 037560 2500 1936 억 2059460 N N 442 N 00 N
4 20250516 140400 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2575 -30 5 -1.15 539038933 208988 33.12 2615 2615 2555 3385 1825 2605 2579.28 5.41 15499 14657 2708 2656 2613 2561 2518 2682 2587 1936 780 2500 1870 5 1 77446865 1994 -1.88 0.45 12 0.27 -1372.00 5734.00 3460 20240509 -25.58 2070 20250409 24.40 3330 -22.67 20250429 2070 24.40 20250409 3350 -23.13 20240516 2070 24.40 20250409 2.87 Y 037560 2500 1936 억 2053786 N N 442 N 00 N
5 20250516 130359 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2580 -25 5 -0.96 417868953 161686 25.62 2615 2615 2565 3385 1825 2605 2584.45 5.40 12173 10936 2708 2656 2613 2561 2518 2682 2587 1936 780 2500 1870 5 1 77446865 1998 -1.88 0.45 12 0.21 -1372.00 5734.00 3460 20240509 -25.43 2070 20250409 24.64 3330 -22.52 20250429 2070 24.64 20250409 3350 -22.99 20240516 2070 24.64 20250409 2.87 Y 037560 2500 1936 억 2050460 N N 442 N 00 N
6 20250516 120357 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2580 -25 5 -0.96 268433149 103545 16.41 2615 2615 2575 3385 1825 2605 2592.43 5.40 12827 12248 2708 2656 2613 2561 2518 2682 2587 1936 780 2500 1870 5 1 77446865 1998 -1.88 0.45 12 0.13 -1372.00 5734.00 3460 20240509 -25.43 2070 20250409 24.64 3330 -22.52 20250429 2070 24.64 20250409 3350 -22.99 20240516 2070 24.64 20250409 2.87 Y 037560 2500 1936 억 2051114 N N 442 N 00 N
7 20250516 110346 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2585 -20 5 -0.77 210309907 81030 12.84 2615 2615 2575 3385 1825 2605 2595.46 5.42 17221 17221 2708 2656 2613 2561 2518 2682 2587 1936 780 2500 1870 5 1 77446865 2002 -1.88 0.45 12 0.10 -1372.00 5734.00 3460 20240509 -25.29 2070 20250409 24.88 3330 -22.37 20250429 2070 24.88 20250409 3350 -22.84 20240516 2070 24.88 20250409 2.87 Y 037560 2500 1936 억 2055508 N N 442 N 00 N
8 20250516 100401 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2605 0 3 0.00 151625249 58376 9.25 2615 2615 2575 3385 1825 2605 2597.39 5.41 15232 15232 2708 2656 2613 2561 2518 2682 2587 1936 780 2500 1870 5 1 77446865 2017 -1.90 0.45 12 0.08 -1372.00 5734.00 3460 20240509 -24.71 2070 20250409 25.85 3330 -21.77 20250429 2070 25.85 20250409 3350 -22.24 20240516 2070 25.85 20250409 2.87 Y 037560 2500 1936 억 2053519 N N 442 N 00 N
9 20250516 090400 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2590 -15 5 -0.58 27426870 10552 1.67 2615 2615 2585 3385 1825 2605 2599.21 5.38 1541 1541 2708 2656 2613 2561 2518 2682 2587 1936 780 2500 1870 5 1 77446865 2006 -1.89 0.45 12 0.01 -1372.00 5734.00 3460 20240509 -25.14 2070 20250409 25.12 3330 -22.22 20250429 2070 25.12 20250409 3350 -22.69 20240516 2070 25.12 20250409 2.87 Y 037560 2500 1936 억 2039828 N N 442 N 00 N
10 20250515 160425 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2605 10 2 0.39 1632542959 623495 210.47 2590 2665 2570 3370 1820 2595 2618.49 5.37 106482 97420 2631 2612 2591 2572 2551 2602 2562 1936 775 2500 1860 5 1 77446865 2017 -1.90 0.45 12 0.81 -1372.00 5734.00 3460 20240509 -24.71 2070 20250409 25.85 3330 -21.77 20250429 2070 25.85 20250409 3350 -22.24 20240516 2070 25.85 20250409 2.81 Y 037560 2500 1936 억 2038287 N N 442 N 00 N
11 20250515 150428 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2595 0 3 0.00 1331001449 506826 171.09 2590 2665 2575 3370 1820 2595 2626.15 5.25 60318 49896 2631 2612 2591 2572 2551 2602 2562 1936 775 2500 1860 5 1 77446865 2010 -1.89 0.45 12 0.65 -1372.00 5734.00 3460 20240509 -25.00 2070 20250409 25.36 3330 -22.07 20250429 2070 25.36 20250409 3350 -22.54 20240516 2070 25.36 20250409 2.81 Y 037560 2500 1936 억 1992123 N N 200 N 00 N
12 20250515 140430 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2625 30 2 1.16 1088948594 413756 139.67 2590 2665 2575 3370 1820 2595 2631.86 5.16 26628 16499 2631 2612 2591 2572 2551 2602 2562 1936 775 2500 1860 5 1 77446865 2033 -1.91 0.46 12 0.53 -1372.00 5734.00 3460 20240509 -24.13 2070 20250409 26.81 3330 -21.17 20250429 2070 26.81 20250409 3350 -21.64 20240516 2070 26.81 20250409 2.81 Y 037560 2500 1936 억 1958433 N N 200 N 00 N