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
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
20250512,160419,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2645,40,2,1.54,1533633498,589209,45.25,2610,2645,2555,3385,1825,2605,2602.82,5.21,9558,9073,2751,2677,2636,2562,2521,2657,2542,1936,780,2500,1870,5,1,77446865,2048,-1.93,0.46,12,0.76,-1372.00,5734.00,3460,20240429,-23.55,2070,20250409,27.78,3330,-20.57,20250429,2070,27.78,20250409,3365,-21.40,20240513,2070,27.78,20250409,2.84,Y,037560,2500,1936 억,,1977392,N,N,1820,N,00,N
20250512,150424,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2615,10,2,0.38,1273159408,490132,37.64,2610,2630,2555,3385,1825,2605,2597.55,5.22,13841,13080,2751,2677,2636,2562,2521,2657,2542,1936,780,2500,1870,5,1,77446865,2025,-1.91,0.46,12,0.63,-1372.00,5734.00,3460,20240429,-24.42,2070,20250409,26.33,3330,-21.47,20250429,2070,26.33,20250409,3365,-22.29,20240513,2070,26.33,20250409,2.84,Y,037560,2500,1936 억,,1981675,N,N,506,N,00,N
20250512,140423,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2600,-5,5,-0.19,1133174229,436513,33.52,2610,2630,2555,3385,1825,2605,2595.92,5.20,6486,4789,2751,2677,2636,2562,2521,2657,2542,1936,780,2500,1870,5,1,77446865,2014,-1.90,0.45,12,0.56,-1372.00,5734.00,3460,20240429,-24.86,2070,20250409,25.60,3330,-21.92,20250429,2070,25.60,20250409,3365,-22.73,20240513,2070,25.60,20250409,2.84,Y,037560,2500,1936 억,,1974320,N,N,506,N,00,N
20250512,130422,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2615,10,2,0.38,1006997392,388169,29.81,2610,2630,2555,3385,1825,2605,2594.16,5.19,1591,296,2751,2677,2636,2562,2521,2657,2542,1936,780,2500,1870,5,1,77446865,2025,-1.91,0.46,12,0.50,-1372.00,5734.00,3460,20240429,-24.42,2070,20250409,26.33,3330,-21.47,20250429,2070,26.33,20250409,3365,-22.29,20240513,2070,26.33,20250409,2.84,Y,037560,2500,1936 억,,1969425,N,N,506,N,00,N
20250512,120424,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2600,-5,5,-0.19,882347952,340380,26.14,2610,2630,2555,3385,1825,2605,2592.15,5.23,18571,18231,2751,2677,2636,2562,2521,2657,2542,1936,780,2500,1870,5,1,77446865,2014,-1.90,0.45,12,0.44,-1372.00,5734.00,3460,20240429,-24.86,2070,20250409,25.60,3330,-21.92,20250429,2070,25.60,20250409,3365,-22.73,20240513,2070,25.60,20250409,2.84,Y,037560,2500,1936 억,,1986405,N,N,506,N,00,N
20250512,110424,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2610,5,2,0.19,760705352,293677,22.55,2610,2630,2555,3385,1825,2605,2590.16,5.28,37519,36405,2751,2677,2636,2562,2521,2657,2542,1936,780,2500,1870,5,1,77446865,2021,-1.90,0.46,12,0.38,-1372.00,5734.00,3460,20240429,-24.57,2070,20250409,26.09,3330,-21.62,20250429,2070,26.09,20250409,3365,-22.44,20240513,2070,26.09,20250409,2.84,Y,037560,2500,1936 억,,2005353,N,N,506,N,00,N
20250512,100422,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2600,-5,5,-0.19,599814682,232080,17.82,2610,2615,2555,3385,1825,2605,2584.30,5.31,45684,43790,2751,2677,2636,2562,2521,2657,2542,1936,780,2500,1870,5,1,77446865,2014,-1.90,0.45,12,0.30,-1372.00,5734.00,3460,20240429,-24.86,2070,20250409,25.60,3330,-21.92,20250429,2070,25.60,20250409,3365,-22.73,20240513,2070,25.60,20250409,2.84,Y,037560,2500,1936 억,,2013518,N,N,506,N,00,N
20250512,090423,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2590,-15,5,-0.58,160091400,61769,4.74,2610,2615,2575,3385,1825,2605,2591.23,5.23,17321,24001,2751,2677,2636,2562,2521,2657,2542,1936,780,2500,1870,5,1,77446865,2006,-1.89,0.45,12,0.08,-1372.00,5734.00,3460,20240429,-25.14,2070,20250409,25.12,3330,-22.22,20250429,2070,25.12,20250409,3365,-23.03,20240513,2070,25.12,20250409,2.84,Y,037560,2500,1936 억,,1985155,N,N,506,N,00,N
20250509,160421,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2605,-130,5,-4.75,3346423032,1271607,59.93,2695,2710,2595,3555,1915,2735,2631.64,5.19,29849,28692,3001,2867,2776,2642,2551,2822,2597,1936,820,2500,1960,5,1,77446865,2017,-1.90,0.45,12,1.64,-1372.00,5734.00,3460,20240429,-24.71,2070,20250409,25.85,3330,-21.77,20250429,2070,25.85,20250409,3460,-24.71,20240509,2070,25.85,20250409,2.66,Y,037560,2500,1936 억,,1967834,N,N,506,N,00,N
20250509,150423,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2605,-130,5,-4.75,3098731394,1176444,55.44,2695,2710,2595,3555,1915,2735,2633.84,5.20,34472,33310,3001,2867,2776,2642,2551,2822,2597,1936,820,2500,1960,5,1,77446865,2017,-1.90,0.45,12,1.52,-1372.00,5734.00,3460,20240429,-24.71,2070,20250409,25.85,3330,-21.77,20250429,2070,25.85,20250409,3460,-24.71,20240509,2070,25.85,20250409,2.66,Y,037560,2500,1936 억,,1972457,N,N,1669,N,00,N
20250509,140422,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2615,-120,5,-4.39,2834016124,1074705,50.65,2695,2710,2600,3555,1915,2735,2636.86,5.19,32740,31313,3001,2867,2776,2642,2551,2822,2597,1936,820,2500,1960,5,1,77446865,2025,-1.91,0.46,12,1.39,-1372.00,5734.00,3460,20240429,-24.42,2070,20250409,26.33,3330,-21.47,20250429,2070,26.33,20250409,3460,-24.42,20240509,2070,26.33,20250409,2.66,Y,037560,2500,1936 억,,1970725,N,N,1669,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 160419 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2645 40 2 1.54 1533633498 589209 45.25 2610 2645 2555 3385 1825 2605 2602.82 5.21 9558 9073 2751 2677 2636 2562 2521 2657 2542 1936 780 2500 1870 5 1 77446865 2048 -1.93 0.46 12 0.76 -1372.00 5734.00 3460 20240429 -23.55 2070 20250409 27.78 3330 -20.57 20250429 2070 27.78 20250409 3365 -21.40 20240513 2070 27.78 20250409 2.84 Y 037560 2500 1936 억 1977392 N N 1820 N 00 N
3 20250512 150424 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2615 10 2 0.38 1273159408 490132 37.64 2610 2630 2555 3385 1825 2605 2597.55 5.22 13841 13080 2751 2677 2636 2562 2521 2657 2542 1936 780 2500 1870 5 1 77446865 2025 -1.91 0.46 12 0.63 -1372.00 5734.00 3460 20240429 -24.42 2070 20250409 26.33 3330 -21.47 20250429 2070 26.33 20250409 3365 -22.29 20240513 2070 26.33 20250409 2.84 Y 037560 2500 1936 억 1981675 N N 506 N 00 N
4 20250512 140423 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2600 -5 5 -0.19 1133174229 436513 33.52 2610 2630 2555 3385 1825 2605 2595.92 5.20 6486 4789 2751 2677 2636 2562 2521 2657 2542 1936 780 2500 1870 5 1 77446865 2014 -1.90 0.45 12 0.56 -1372.00 5734.00 3460 20240429 -24.86 2070 20250409 25.60 3330 -21.92 20250429 2070 25.60 20250409 3365 -22.73 20240513 2070 25.60 20250409 2.84 Y 037560 2500 1936 억 1974320 N N 506 N 00 N
5 20250512 130422 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2615 10 2 0.38 1006997392 388169 29.81 2610 2630 2555 3385 1825 2605 2594.16 5.19 1591 296 2751 2677 2636 2562 2521 2657 2542 1936 780 2500 1870 5 1 77446865 2025 -1.91 0.46 12 0.50 -1372.00 5734.00 3460 20240429 -24.42 2070 20250409 26.33 3330 -21.47 20250429 2070 26.33 20250409 3365 -22.29 20240513 2070 26.33 20250409 2.84 Y 037560 2500 1936 억 1969425 N N 506 N 00 N
6 20250512 120424 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2600 -5 5 -0.19 882347952 340380 26.14 2610 2630 2555 3385 1825 2605 2592.15 5.23 18571 18231 2751 2677 2636 2562 2521 2657 2542 1936 780 2500 1870 5 1 77446865 2014 -1.90 0.45 12 0.44 -1372.00 5734.00 3460 20240429 -24.86 2070 20250409 25.60 3330 -21.92 20250429 2070 25.60 20250409 3365 -22.73 20240513 2070 25.60 20250409 2.84 Y 037560 2500 1936 억 1986405 N N 506 N 00 N
7 20250512 110424 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2610 5 2 0.19 760705352 293677 22.55 2610 2630 2555 3385 1825 2605 2590.16 5.28 37519 36405 2751 2677 2636 2562 2521 2657 2542 1936 780 2500 1870 5 1 77446865 2021 -1.90 0.46 12 0.38 -1372.00 5734.00 3460 20240429 -24.57 2070 20250409 26.09 3330 -21.62 20250429 2070 26.09 20250409 3365 -22.44 20240513 2070 26.09 20250409 2.84 Y 037560 2500 1936 억 2005353 N N 506 N 00 N
8 20250512 100422 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2600 -5 5 -0.19 599814682 232080 17.82 2610 2615 2555 3385 1825 2605 2584.30 5.31 45684 43790 2751 2677 2636 2562 2521 2657 2542 1936 780 2500 1870 5 1 77446865 2014 -1.90 0.45 12 0.30 -1372.00 5734.00 3460 20240429 -24.86 2070 20250409 25.60 3330 -21.92 20250429 2070 25.60 20250409 3365 -22.73 20240513 2070 25.60 20250409 2.84 Y 037560 2500 1936 억 2013518 N N 506 N 00 N
9 20250512 090423 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2590 -15 5 -0.58 160091400 61769 4.74 2610 2615 2575 3385 1825 2605 2591.23 5.23 17321 24001 2751 2677 2636 2562 2521 2657 2542 1936 780 2500 1870 5 1 77446865 2006 -1.89 0.45 12 0.08 -1372.00 5734.00 3460 20240429 -25.14 2070 20250409 25.12 3330 -22.22 20250429 2070 25.12 20250409 3365 -23.03 20240513 2070 25.12 20250409 2.84 Y 037560 2500 1936 억 1985155 N N 506 N 00 N
10 20250509 160421 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2605 -130 5 -4.75 3346423032 1271607 59.93 2695 2710 2595 3555 1915 2735 2631.64 5.19 29849 28692 3001 2867 2776 2642 2551 2822 2597 1936 820 2500 1960 5 1 77446865 2017 -1.90 0.45 12 1.64 -1372.00 5734.00 3460 20240429 -24.71 2070 20250409 25.85 3330 -21.77 20250429 2070 25.85 20250409 3460 -24.71 20240509 2070 25.85 20250409 2.66 Y 037560 2500 1936 억 1967834 N N 506 N 00 N
11 20250509 150423 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2605 -130 5 -4.75 3098731394 1176444 55.44 2695 2710 2595 3555 1915 2735 2633.84 5.20 34472 33310 3001 2867 2776 2642 2551 2822 2597 1936 820 2500 1960 5 1 77446865 2017 -1.90 0.45 12 1.52 -1372.00 5734.00 3460 20240429 -24.71 2070 20250409 25.85 3330 -21.77 20250429 2070 25.85 20250409 3460 -24.71 20240509 2070 25.85 20250409 2.66 Y 037560 2500 1936 억 1972457 N N 1669 N 00 N
12 20250509 140422 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2615 -120 5 -4.39 2834016124 1074705 50.65 2695 2710 2600 3555 1915 2735 2636.86 5.19 32740 31313 3001 2867 2776 2642 2551 2822 2597 1936 820 2500 1960 5 1 77446865 2025 -1.91 0.46 12 1.39 -1372.00 5734.00 3460 20240429 -24.42 2070 20250409 26.33 3330 -21.47 20250429 2070 26.33 20250409 3460 -24.42 20240509 2070 26.33 20250409 2.66 Y 037560 2500 1936 억 1970725 N N 1669 N 00 N