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
352820/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
20250516,160946,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,274500,1000,2,0.37,22204119250,81185,96.08,274000,276000,272000,355500,191500,273500,273498.27,18.21,0,-4812,279500,276500,274500,271500,269500,275500,270500,208,82000,500,207860,500,1,41652097,114335,1220.00,3.53,12,0.19,225.00,77737.00,277500,20250515,-1.08,157700,20240923,74.06,277500,-1.08,20250515,190100,44.40,20250102,277500,-1.08,20250515,157700,74.06,20240923,0.86,Y,352820,500,208 억,,7585313,N,N,19438,N,00,N
20250516,151004,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,274000,500,2,0.18,19722794250,72144,85.38,274000,276000,272000,355500,191500,273500,273380.94,18.21,0,-4117,279500,276500,274500,271500,269500,275500,270500,208,82000,500,207860,500,1,41652097,114127,1217.78,3.52,12,0.17,225.00,77737.00,277500,20250515,-1.26,157700,20240923,73.75,277500,-1.26,20250515,190100,44.13,20250102,277500,-1.26,20250515,157700,73.75,20240923,0.86,Y,352820,500,208 억,,7585313,N,N,5903,N,00,N
20250516,140959,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,273500,0,3,0.00,17333562250,63410,75.04,274000,276000,272000,355500,191500,273500,273356.92,18.21,0,-1789,279500,276500,274500,271500,269500,275500,270500,208,82000,500,207860,500,1,41652097,113918,1215.56,3.52,12,0.15,225.00,77737.00,277500,20250515,-1.44,157700,20240923,73.43,277500,-1.44,20250515,190100,43.87,20250102,277500,-1.44,20250515,157700,73.43,20240923,0.86,Y,352820,500,208 억,,7585313,N,N,5903,N,00,N
20250516,130956,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,273000,-500,5,-0.18,14202134250,51973,61.51,274000,276000,272000,355500,191500,273500,273259.85,18.21,0,-1213,279500,276500,274500,271500,269500,275500,270500,208,82000,500,207860,500,1,41652097,113710,1213.33,3.51,12,0.12,225.00,77737.00,277500,20250515,-1.62,157700,20240923,73.11,277500,-1.62,20250515,190100,43.61,20250102,277500,-1.62,20250515,157700,73.11,20240923,0.86,Y,352820,500,208 억,,7585313,N,N,5903,N,00,N
20250516,120958,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,272500,-1000,5,-0.37,12616588750,46163,54.63,274000,276000,272000,355500,191500,273500,273305.22,18.21,0,-628,279500,276500,274500,271500,269500,275500,270500,208,82000,500,207860,500,1,41652097,113502,1211.11,3.51,12,0.11,225.00,77737.00,277500,20250515,-1.80,157700,20240923,72.80,277500,-1.80,20250515,190100,43.35,20250102,277500,-1.80,20250515,157700,72.80,20240923,0.86,Y,352820,500,208 억,,7585313,N,N,5903,N,00,N
20250516,110920,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,274000,500,2,0.18,9944080000,36357,43.03,274000,276000,272000,355500,191500,273500,273512.12,18.21,0,1080,279500,276500,274500,271500,269500,275500,270500,208,82000,500,207860,500,1,41652097,114127,1217.78,3.52,12,0.09,225.00,77737.00,277500,20250515,-1.26,157700,20240923,73.75,277500,-1.26,20250515,190100,44.13,20250102,277500,-1.26,20250515,157700,73.75,20240923,0.86,Y,352820,500,208 억,,7585313,N,N,5903,N,00,N
20250516,100945,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,273000,-500,5,-0.18,6150520500,22457,26.58,274000,276000,272000,355500,191500,273500,273879.88,18.21,0,-1906,279500,276500,274500,271500,269500,275500,270500,208,82000,500,207860,500,1,41652097,113710,1213.33,3.51,12,0.05,225.00,77737.00,277500,20250515,-1.62,157700,20240923,73.11,277500,-1.62,20250515,190100,43.61,20250102,277500,-1.62,20250515,157700,73.11,20240923,0.86,Y,352820,500,208 억,,7585313,N,N,5903,N,00,N
20250516,091002,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,273000,-500,5,-0.18,2049532750,7503,8.88,274000,275000,272000,355500,191500,273500,273161.77,18.21,0,-1011,279500,276500,274500,271500,269500,275500,270500,208,82000,500,207860,500,1,41652097,113710,1213.33,3.51,12,0.02,225.00,77737.00,277500,20250515,-1.62,157700,20240923,73.11,277500,-1.62,20250515,190100,43.61,20250102,277500,-1.62,20250515,157700,73.11,20240923,0.86,Y,352820,500,208 억,,7585313,N,N,5903,N,00,N
20250515,161114,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,273500,-1500,5,-0.55,23172991250,84501,42.94,274500,277500,272500,357500,192500,275000,274233.49,18.70,0,-11553,282666,278832,273166,269332,263666,280750,271250,208,82500,500,209000,500,1,41652097,113918,1215.56,3.52,12,0.20,225.00,77737.00,277500,20250515,-1.44,157700,20240923,73.43,277500,-1.44,20250515,190100,43.87,20250102,277500,-1.44,20250515,157700,73.43,20240923,0.86,Y,352820,500,208 억,,7789357,N,N,5903,N,00,N
20250515,151128,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,273000,-2000,5,-0.73,21625573000,78844,40.07,274500,277500,272500,357500,192500,275000,274283.05,18.70,0,-11380,282666,278832,273166,269332,263666,280750,271250,208,82500,500,209000,500,1,41652097,113710,1213.33,3.51,12,0.19,225.00,77737.00,277500,20250515,-1.62,157700,20240923,73.11,277500,-1.62,20250515,190100,43.61,20250102,277500,-1.62,20250515,157700,73.11,20240923,0.86,Y,352820,500,208 억,,7789357,N,N,14166,N,00,N
20250515,141128,55,20.00,KOSPI200,신고가,오락·문화,N,N,N,Y,40,Y,274000,-1000,5,-0.36,18856784250,68726,34.92,274500,277500,272500,357500,192500,275000,274376.28,18.70,0,-10466,282666,278832,273166,269332,263666,280750,271250,208,82500,500,209000,500,1,41652097,114127,1217.78,3.52,12,0.17,225.00,77737.00,277500,20250515,-1.26,157700,20240923,73.75,277500,-1.26,20250515,190100,44.13,20250102,277500,-1.26,20250515,157700,73.75,20240923,0.86,Y,352820,500,208 억,,7789357,N,N,14166,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 160946 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 274500 1000 2 0.37 22204119250 81185 96.08 274000 276000 272000 355500 191500 273500 273498.27 18.21 0 -4812 279500 276500 274500 271500 269500 275500 270500 208 82000 500 207860 500 1 41652097 114335 1220.00 3.53 12 0.19 225.00 77737.00 277500 20250515 -1.08 157700 20240923 74.06 277500 -1.08 20250515 190100 44.40 20250102 277500 -1.08 20250515 157700 74.06 20240923 0.86 Y 352820 500 208 억 7585313 N N 19438 N 00 N
3 20250516 151004 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 274000 500 2 0.18 19722794250 72144 85.38 274000 276000 272000 355500 191500 273500 273380.94 18.21 0 -4117 279500 276500 274500 271500 269500 275500 270500 208 82000 500 207860 500 1 41652097 114127 1217.78 3.52 12 0.17 225.00 77737.00 277500 20250515 -1.26 157700 20240923 73.75 277500 -1.26 20250515 190100 44.13 20250102 277500 -1.26 20250515 157700 73.75 20240923 0.86 Y 352820 500 208 억 7585313 N N 5903 N 00 N
4 20250516 140959 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 273500 0 3 0.00 17333562250 63410 75.04 274000 276000 272000 355500 191500 273500 273356.92 18.21 0 -1789 279500 276500 274500 271500 269500 275500 270500 208 82000 500 207860 500 1 41652097 113918 1215.56 3.52 12 0.15 225.00 77737.00 277500 20250515 -1.44 157700 20240923 73.43 277500 -1.44 20250515 190100 43.87 20250102 277500 -1.44 20250515 157700 73.43 20240923 0.86 Y 352820 500 208 억 7585313 N N 5903 N 00 N
5 20250516 130956 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 273000 -500 5 -0.18 14202134250 51973 61.51 274000 276000 272000 355500 191500 273500 273259.85 18.21 0 -1213 279500 276500 274500 271500 269500 275500 270500 208 82000 500 207860 500 1 41652097 113710 1213.33 3.51 12 0.12 225.00 77737.00 277500 20250515 -1.62 157700 20240923 73.11 277500 -1.62 20250515 190100 43.61 20250102 277500 -1.62 20250515 157700 73.11 20240923 0.86 Y 352820 500 208 억 7585313 N N 5903 N 00 N
6 20250516 120958 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 272500 -1000 5 -0.37 12616588750 46163 54.63 274000 276000 272000 355500 191500 273500 273305.22 18.21 0 -628 279500 276500 274500 271500 269500 275500 270500 208 82000 500 207860 500 1 41652097 113502 1211.11 3.51 12 0.11 225.00 77737.00 277500 20250515 -1.80 157700 20240923 72.80 277500 -1.80 20250515 190100 43.35 20250102 277500 -1.80 20250515 157700 72.80 20240923 0.86 Y 352820 500 208 억 7585313 N N 5903 N 00 N
7 20250516 110920 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 274000 500 2 0.18 9944080000 36357 43.03 274000 276000 272000 355500 191500 273500 273512.12 18.21 0 1080 279500 276500 274500 271500 269500 275500 270500 208 82000 500 207860 500 1 41652097 114127 1217.78 3.52 12 0.09 225.00 77737.00 277500 20250515 -1.26 157700 20240923 73.75 277500 -1.26 20250515 190100 44.13 20250102 277500 -1.26 20250515 157700 73.75 20240923 0.86 Y 352820 500 208 억 7585313 N N 5903 N 00 N
8 20250516 100945 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 273000 -500 5 -0.18 6150520500 22457 26.58 274000 276000 272000 355500 191500 273500 273879.88 18.21 0 -1906 279500 276500 274500 271500 269500 275500 270500 208 82000 500 207860 500 1 41652097 113710 1213.33 3.51 12 0.05 225.00 77737.00 277500 20250515 -1.62 157700 20240923 73.11 277500 -1.62 20250515 190100 43.61 20250102 277500 -1.62 20250515 157700 73.11 20240923 0.86 Y 352820 500 208 억 7585313 N N 5903 N 00 N
9 20250516 091002 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 273000 -500 5 -0.18 2049532750 7503 8.88 274000 275000 272000 355500 191500 273500 273161.77 18.21 0 -1011 279500 276500 274500 271500 269500 275500 270500 208 82000 500 207860 500 1 41652097 113710 1213.33 3.51 12 0.02 225.00 77737.00 277500 20250515 -1.62 157700 20240923 73.11 277500 -1.62 20250515 190100 43.61 20250102 277500 -1.62 20250515 157700 73.11 20240923 0.86 Y 352820 500 208 억 7585313 N N 5903 N 00 N
10 20250515 161114 55 20.00 KOSPI200 신고가 오락·문화 N N N Y 40 Y 273500 -1500 5 -0.55 23172991250 84501 42.94 274500 277500 272500 357500 192500 275000 274233.49 18.70 0 -11553 282666 278832 273166 269332 263666 280750 271250 208 82500 500 209000 500 1 41652097 113918 1215.56 3.52 12 0.20 225.00 77737.00 277500 20250515 -1.44 157700 20240923 73.43 277500 -1.44 20250515 190100 43.87 20250102 277500 -1.44 20250515 157700 73.43 20240923 0.86 Y 352820 500 208 억 7789357 N N 5903 N 00 N
11 20250515 151128 55 20.00 KOSPI200 신고가 오락·문화 N N N Y 40 Y 273000 -2000 5 -0.73 21625573000 78844 40.07 274500 277500 272500 357500 192500 275000 274283.05 18.70 0 -11380 282666 278832 273166 269332 263666 280750 271250 208 82500 500 209000 500 1 41652097 113710 1213.33 3.51 12 0.19 225.00 77737.00 277500 20250515 -1.62 157700 20240923 73.11 277500 -1.62 20250515 190100 43.61 20250102 277500 -1.62 20250515 157700 73.11 20240923 0.86 Y 352820 500 208 억 7789357 N N 14166 N 00 N
12 20250515 141128 55 20.00 KOSPI200 신고가 오락·문화 N N N Y 40 Y 274000 -1000 5 -0.36 18856784250 68726 34.92 274500 277500 272500 357500 192500 275000 274376.28 18.70 0 -10466 282666 278832 273166 269332 263666 280750 271250 208 82500 500 209000 500 1 41652097 114127 1217.78 3.52 12 0.17 225.00 77737.00 277500 20250515 -1.26 157700 20240923 73.75 277500 -1.26 20250515 190100 44.13 20250102 277500 -1.26 20250515 157700 73.75 20240923 0.86 Y 352820 500 208 억 7789357 N N 14166 N 00 N