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
122870/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
20250516,160650,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,74500,-800,5,-1.06,8475347200,114027,81.85,75600,75900,73500,97800,52800,75300,74327.40,14.73,0,746,77500,76400,75700,74600,73900,76050,74250,93,22500,500,57220,100,1,18691049,13925,75.18,2.85,12,0.61,991.00,26138.00,78000,20250509,-4.49,29950,20240909,148.75,78000,-4.49,20250509,43950,69.51,20250110,78000,-4.49,20250509,29950,148.75,20240909,2.34,Y,122870,500,93 억,,2752704,N,N,13845,N,00,N
20250516,150702,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,74300,-1000,5,-1.33,7832244700,105390,75.65,75600,75900,73500,97800,52800,75300,74316.77,14.73,0,2710,77500,76400,75700,74600,73900,76050,74250,93,22500,500,57220,100,1,18691049,13887,74.97,2.84,12,0.56,991.00,26138.00,78000,20250509,-4.74,29950,20240909,148.08,78000,-4.74,20250509,43950,69.06,20250110,78000,-4.74,20250509,29950,148.08,20240909,2.34,Y,122870,500,93 억,,2752704,N,N,12736,N,00,N
20250516,140657,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,74400,-900,5,-1.20,6741192400,90676,65.09,75600,75900,73500,97800,52800,75300,74343.73,14.73,0,2998,77500,76400,75700,74600,73900,76050,74250,93,22500,500,57220,100,1,18691049,13906,75.08,2.85,12,0.49,991.00,26138.00,78000,20250509,-4.62,29950,20240909,148.41,78000,-4.62,20250509,43950,69.28,20250110,78000,-4.62,20250509,29950,148.41,20240909,2.34,Y,122870,500,93 억,,2752704,N,N,12736,N,00,N
20250516,130655,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,74000,-1300,5,-1.73,5799916400,78005,55.99,75600,75900,73500,97800,52800,75300,74353.14,14.73,0,3293,77500,76400,75700,74600,73900,76050,74250,93,22500,500,57220,100,1,18691049,13831,74.67,2.83,12,0.42,991.00,26138.00,78000,20250509,-5.13,29950,20240909,147.08,78000,-5.13,20250509,43950,68.37,20250110,78000,-5.13,20250509,29950,147.08,20240909,2.34,Y,122870,500,93 억,,2752704,N,N,12736,N,00,N
20250516,120658,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,73800,-1500,5,-1.99,4802941350,64509,46.30,75600,75900,73700,97800,52800,75300,74453.82,14.73,0,5260,77500,76400,75700,74600,73900,76050,74250,93,22500,500,57220,100,1,18691049,13794,74.47,2.82,12,0.35,991.00,26138.00,78000,20250509,-5.38,29950,20240909,146.41,78000,-5.38,20250509,43950,67.92,20250110,78000,-5.38,20250509,29950,146.41,20240909,2.34,Y,122870,500,93 억,,2752704,N,N,12736,N,00,N
20250516,110633,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,74000,-1300,5,-1.73,3370426150,45123,32.39,75600,75900,74000,97800,52800,75300,74694.19,14.73,0,3137,77500,76400,75700,74600,73900,76050,74250,93,22500,500,57220,100,1,18691049,13831,74.67,2.83,12,0.24,991.00,26138.00,78000,20250509,-5.13,29950,20240909,147.08,78000,-5.13,20250509,43950,68.37,20250110,78000,-5.13,20250509,29950,147.08,20240909,2.34,Y,122870,500,93 억,,2752704,N,N,12736,N,00,N
20250516,100658,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,74400,-900,5,-1.20,2006568300,26767,19.21,75600,75900,74300,97800,52800,75300,74964.26,14.73,0,3190,77500,76400,75700,74600,73900,76050,74250,93,22500,500,57220,100,1,18691049,13906,75.08,2.85,12,0.14,991.00,26138.00,78000,20250509,-4.62,29950,20240909,148.41,78000,-4.62,20250509,43950,69.28,20250110,78000,-4.62,20250509,29950,148.41,20240909,2.34,Y,122870,500,93 억,,2752704,N,N,12736,N,00,N
20250516,090702,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,75500,200,2,0.27,312874200,4144,2.97,75600,75900,75000,97800,52800,75300,75500.53,14.73,0,-590,77500,76400,75700,74600,73900,76050,74250,93,22500,500,57220,100,1,18691049,14112,76.19,2.89,12,0.02,991.00,26138.00,78000,20250509,-3.21,29950,20240909,152.09,78000,-3.21,20250509,43950,71.79,20250110,78000,-3.21,20250509,29950,152.09,20240909,2.34,Y,122870,500,93 억,,2752704,N,N,12736,N,00,N
20250515,160748,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,75300,-1100,5,-1.44,10518565250,139318,40.34,76000,76800,75000,99300,53500,76400,75500.45,14.80,0,-14187,80133,78266,75333,73466,70533,79200,74400,93,22900,500,58060,100,1,18691049,14074,75.98,2.88,12,0.75,991.00,26138.00,78000,20250509,-3.46,29950,20240909,151.42,78000,-3.46,20250509,43950,71.33,20250110,78000,-3.46,20250509,29950,151.42,20240909,2.24,Y,122870,500,93 억,,2766629,N,N,12717,N,00,N
20250515,150756,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,75100,-1300,5,-1.70,9561575800,126594,36.65,76000,76800,75100,99300,53500,76400,75529.45,14.80,0,-14769,80133,78266,75333,73466,70533,79200,74400,93,22900,500,58060,100,1,18691049,14037,75.78,2.87,12,0.68,991.00,26138.00,78000,20250509,-3.72,29950,20240909,150.75,78000,-3.72,20250509,43950,70.88,20250110,78000,-3.72,20250509,29950,150.75,20240909,2.24,Y,122870,500,93 억,,2766629,N,N,7339,N,00,N
20250515,140757,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,75400,-1000,5,-1.31,8188946850,108390,31.38,76000,76800,75100,99300,53500,76400,75550.76,14.80,0,-10339,80133,78266,75333,73466,70533,79200,74400,93,22900,500,58060,100,1,18691049,14093,76.08,2.88,12,0.58,991.00,26138.00,78000,20250509,-3.33,29950,20240909,151.75,78000,-3.33,20250509,43950,71.56,20250110,78000,-3.33,20250509,29950,151.75,20240909,2.24,Y,122870,500,93 억,,2766629,N,N,7339,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 160650 55 40.00 KSQ150 오락·문화 N N N Y 40 N 74500 -800 5 -1.06 8475347200 114027 81.85 75600 75900 73500 97800 52800 75300 74327.40 14.73 0 746 77500 76400 75700 74600 73900 76050 74250 93 22500 500 57220 100 1 18691049 13925 75.18 2.85 12 0.61 991.00 26138.00 78000 20250509 -4.49 29950 20240909 148.75 78000 -4.49 20250509 43950 69.51 20250110 78000 -4.49 20250509 29950 148.75 20240909 2.34 Y 122870 500 93 억 2752704 N N 13845 N 00 N
3 20250516 150702 55 40.00 KSQ150 오락·문화 N N N Y 40 N 74300 -1000 5 -1.33 7832244700 105390 75.65 75600 75900 73500 97800 52800 75300 74316.77 14.73 0 2710 77500 76400 75700 74600 73900 76050 74250 93 22500 500 57220 100 1 18691049 13887 74.97 2.84 12 0.56 991.00 26138.00 78000 20250509 -4.74 29950 20240909 148.08 78000 -4.74 20250509 43950 69.06 20250110 78000 -4.74 20250509 29950 148.08 20240909 2.34 Y 122870 500 93 억 2752704 N N 12736 N 00 N
4 20250516 140657 55 40.00 KSQ150 오락·문화 N N N Y 40 N 74400 -900 5 -1.20 6741192400 90676 65.09 75600 75900 73500 97800 52800 75300 74343.73 14.73 0 2998 77500 76400 75700 74600 73900 76050 74250 93 22500 500 57220 100 1 18691049 13906 75.08 2.85 12 0.49 991.00 26138.00 78000 20250509 -4.62 29950 20240909 148.41 78000 -4.62 20250509 43950 69.28 20250110 78000 -4.62 20250509 29950 148.41 20240909 2.34 Y 122870 500 93 억 2752704 N N 12736 N 00 N
5 20250516 130655 55 40.00 KSQ150 오락·문화 N N N Y 40 N 74000 -1300 5 -1.73 5799916400 78005 55.99 75600 75900 73500 97800 52800 75300 74353.14 14.73 0 3293 77500 76400 75700 74600 73900 76050 74250 93 22500 500 57220 100 1 18691049 13831 74.67 2.83 12 0.42 991.00 26138.00 78000 20250509 -5.13 29950 20240909 147.08 78000 -5.13 20250509 43950 68.37 20250110 78000 -5.13 20250509 29950 147.08 20240909 2.34 Y 122870 500 93 억 2752704 N N 12736 N 00 N
6 20250516 120658 55 40.00 KSQ150 오락·문화 N N N Y 40 N 73800 -1500 5 -1.99 4802941350 64509 46.30 75600 75900 73700 97800 52800 75300 74453.82 14.73 0 5260 77500 76400 75700 74600 73900 76050 74250 93 22500 500 57220 100 1 18691049 13794 74.47 2.82 12 0.35 991.00 26138.00 78000 20250509 -5.38 29950 20240909 146.41 78000 -5.38 20250509 43950 67.92 20250110 78000 -5.38 20250509 29950 146.41 20240909 2.34 Y 122870 500 93 억 2752704 N N 12736 N 00 N
7 20250516 110633 55 40.00 KSQ150 오락·문화 N N N Y 40 N 74000 -1300 5 -1.73 3370426150 45123 32.39 75600 75900 74000 97800 52800 75300 74694.19 14.73 0 3137 77500 76400 75700 74600 73900 76050 74250 93 22500 500 57220 100 1 18691049 13831 74.67 2.83 12 0.24 991.00 26138.00 78000 20250509 -5.13 29950 20240909 147.08 78000 -5.13 20250509 43950 68.37 20250110 78000 -5.13 20250509 29950 147.08 20240909 2.34 Y 122870 500 93 억 2752704 N N 12736 N 00 N
8 20250516 100658 55 40.00 KSQ150 오락·문화 N N N Y 40 N 74400 -900 5 -1.20 2006568300 26767 19.21 75600 75900 74300 97800 52800 75300 74964.26 14.73 0 3190 77500 76400 75700 74600 73900 76050 74250 93 22500 500 57220 100 1 18691049 13906 75.08 2.85 12 0.14 991.00 26138.00 78000 20250509 -4.62 29950 20240909 148.41 78000 -4.62 20250509 43950 69.28 20250110 78000 -4.62 20250509 29950 148.41 20240909 2.34 Y 122870 500 93 억 2752704 N N 12736 N 00 N
9 20250516 090702 55 40.00 KSQ150 오락·문화 N N N Y 40 N 75500 200 2 0.27 312874200 4144 2.97 75600 75900 75000 97800 52800 75300 75500.53 14.73 0 -590 77500 76400 75700 74600 73900 76050 74250 93 22500 500 57220 100 1 18691049 14112 76.19 2.89 12 0.02 991.00 26138.00 78000 20250509 -3.21 29950 20240909 152.09 78000 -3.21 20250509 43950 71.79 20250110 78000 -3.21 20250509 29950 152.09 20240909 2.34 Y 122870 500 93 억 2752704 N N 12736 N 00 N
10 20250515 160748 55 40.00 KSQ150 오락·문화 N N N Y 40 N 75300 -1100 5 -1.44 10518565250 139318 40.34 76000 76800 75000 99300 53500 76400 75500.45 14.80 0 -14187 80133 78266 75333 73466 70533 79200 74400 93 22900 500 58060 100 1 18691049 14074 75.98 2.88 12 0.75 991.00 26138.00 78000 20250509 -3.46 29950 20240909 151.42 78000 -3.46 20250509 43950 71.33 20250110 78000 -3.46 20250509 29950 151.42 20240909 2.24 Y 122870 500 93 억 2766629 N N 12717 N 00 N
11 20250515 150756 55 40.00 KSQ150 오락·문화 N N N Y 40 N 75100 -1300 5 -1.70 9561575800 126594 36.65 76000 76800 75100 99300 53500 76400 75529.45 14.80 0 -14769 80133 78266 75333 73466 70533 79200 74400 93 22900 500 58060 100 1 18691049 14037 75.78 2.87 12 0.68 991.00 26138.00 78000 20250509 -3.72 29950 20240909 150.75 78000 -3.72 20250509 43950 70.88 20250110 78000 -3.72 20250509 29950 150.75 20240909 2.24 Y 122870 500 93 억 2766629 N N 7339 N 00 N
12 20250515 140757 55 40.00 KSQ150 오락·문화 N N N Y 40 N 75400 -1000 5 -1.31 8188946850 108390 31.38 76000 76800 75100 99300 53500 76400 75550.76 14.80 0 -10339 80133 78266 75333 73466 70533 79200 74400 93 22900 500 58060 100 1 18691049 14093 76.08 2.88 12 0.58 991.00 26138.00 78000 20250509 -3.33 29950 20240909 151.75 78000 -3.33 20250509 43950 71.56 20250110 78000 -3.33 20250509 29950 151.75 20240909 2.24 Y 122870 500 93 억 2766629 N N 7339 N 00 N