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
053210/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
20250512,160508,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4465,-35,5,-0.78,717232008,161541,893.08,4500,4500,4425,5850,3150,4500,4439.94,12.34,1431,-2627,4563,4531,4498,4466,4433,4515,4450,1196,1350,2500,3240,5,1,47522955,2122,-1.56,0.38,12,0.34,-2860.00,11716.00,5610,20240429,-20.41,4245,20250407,5.18,4740,-5.80,20250428,4245,5.18,20250407,5560,-19.69,20240513,4245,5.18,20250407,0.32,Y,053210,2500,1195 억,,2873345,N,N,91,N,00,N
20250512,150513,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4430,-70,5,-1.56,704779278,158734,877.57,4500,4500,4425,5850,3150,4500,4440.00,12.34,1144,-2783,4563,4531,4498,4466,4433,4515,4450,1196,1350,2500,3240,5,1,47522955,2105,-1.55,0.38,12,0.33,-2860.00,11716.00,5610,20240429,-21.03,4245,20250407,4.36,4740,-6.54,20250428,4245,4.36,20250407,5560,-20.32,20240513,4245,4.36,20250407,0.32,Y,053210,2500,1195 억,,2873058,N,N,32,N,00,N
20250512,140513,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4435,-65,5,-1.44,572355221,128840,712.30,4500,4500,4425,5850,3150,4500,4442.37,12.32,-2008,-3006,4563,4531,4498,4466,4433,4515,4450,1196,1350,2500,3240,5,1,47522955,2108,-1.55,0.38,12,0.27,-2860.00,11716.00,5610,20240429,-20.94,4245,20250407,4.48,4740,-6.43,20250428,4245,4.48,20250407,5560,-20.23,20240513,4245,4.48,20250407,0.32,Y,053210,2500,1195 억,,2869906,N,N,32,N,00,N
20250512,130512,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4430,-70,5,-1.56,425150656,95754,529.38,4500,4500,4425,5850,3150,4500,4440.03,12.31,-4436,-6497,4563,4531,4498,4466,4433,4515,4450,1196,1350,2500,3240,5,1,47522955,2105,-1.55,0.38,12,0.20,-2860.00,11716.00,5610,20240429,-21.03,4245,20250407,4.36,4740,-6.54,20250428,4245,4.36,20250407,5560,-20.32,20240513,4245,4.36,20250407,0.32,Y,053210,2500,1195 억,,2867478,N,N,32,N,00,N
20250512,120514,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4440,-60,5,-1.33,290186711,65294,360.98,4500,4500,4425,5850,3150,4500,4444.31,12.31,-4247,-5374,4563,4531,4498,4466,4433,4515,4450,1196,1350,2500,3240,5,1,47522955,2110,-1.55,0.38,12,0.14,-2860.00,11716.00,5610,20240429,-20.86,4245,20250407,4.59,4740,-6.33,20250428,4245,4.59,20250407,5560,-20.14,20240513,4245,4.59,20250407,0.32,Y,053210,2500,1195 억,,2867667,N,N,32,N,00,N
20250512,110513,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4445,-55,5,-1.22,233021982,52408,289.74,4500,4500,4425,5850,3150,4500,4446.31,12.33,-1652,-1736,4563,4531,4498,4466,4433,4515,4450,1196,1350,2500,3240,5,1,47522955,2112,-1.55,0.38,12,0.11,-2860.00,11716.00,5610,20240429,-20.77,4245,20250407,4.71,4740,-6.22,20250428,4245,4.71,20250407,5560,-20.05,20240513,4245,4.71,20250407,0.32,Y,053210,2500,1195 억,,2870262,N,N,32,N,00,N
20250512,100512,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4455,-45,5,-1.00,68696450,15371,84.98,4500,4500,4450,5850,3150,4500,4469.22,12.33,-1693,-1643,4563,4531,4498,4466,4433,4515,4450,1196,1350,2500,3240,5,1,47522955,2117,-1.56,0.38,12,0.03,-2860.00,11716.00,5610,20240429,-20.59,4245,20250407,4.95,4740,-6.01,20250428,4245,4.95,20250407,5560,-19.87,20240513,4245,4.95,20250407,0.32,Y,053210,2500,1195 억,,2870221,N,N,32,N,00,N
20250512,090512,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4500,0,3,0.00,526500,117,0.65,4500,4500,4500,5850,3150,4500,4500.00,12.33,5,5,4563,4531,4498,4466,4433,4515,4450,1196,1350,2500,3240,5,1,47522955,2139,-1.57,0.38,12,0.00,-2860.00,11716.00,5610,20240429,-19.79,4245,20250407,6.01,4740,-5.06,20250428,4245,6.01,20250407,5560,-19.06,20240513,4245,6.01,20250407,0.32,Y,053210,2500,1195 억,,2871919,N,N,32,N,00,N
20250509,160510,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4500,-30,5,-0.66,81270095,18088,38.17,4530,4530,4465,5880,3175,4530,4493.04,12.33,-4710,-5470,4623,4576,4523,4476,4423,4550,4450,1196,1350,2500,3260,5,1,47522955,2139,-1.57,0.38,12,0.04,-2860.00,11716.00,5610,20240429,-19.79,4245,20250407,6.01,4740,-5.06,20250428,4245,6.01,20250407,5560,-19.06,20240513,4245,6.01,20250407,0.30,Y,053210,2500,1195 억,,2871914,N,N,32,N,00,N
20250509,150513,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4485,-45,5,-0.99,78632605,17500,36.93,4530,4530,4465,5880,3175,4530,4493.29,12.33,-4956,-5701,4623,4576,4523,4476,4423,4550,4450,1196,1350,2500,3260,5,1,47522955,2131,-1.57,0.38,12,0.04,-2860.00,11716.00,5610,20240429,-20.05,4245,20250407,5.65,4740,-5.38,20250428,4245,5.65,20250407,5560,-19.33,20240513,4245,5.65,20250407,0.30,Y,053210,2500,1195 억,,2871668,N,N,0,N,00,N
20250509,140511,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4490,-40,5,-0.88,74260640,16525,34.87,4530,4530,4465,5880,3175,4530,4493.84,12.33,-4948,-5368,4623,4576,4523,4476,4423,4550,4450,1196,1350,2500,3260,5,1,47522955,2134,-1.57,0.38,12,0.03,-2860.00,11716.00,5610,20240429,-19.96,4245,20250407,5.77,4740,-5.27,20250428,4245,5.77,20250407,5560,-19.24,20240513,4245,5.77,20250407,0.30,Y,053210,2500,1195 억,,2871676,N,N,0,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 160508 57 100.00 KOSPI 오락·문화 N N N N N 4465 -35 5 -0.78 717232008 161541 893.08 4500 4500 4425 5850 3150 4500 4439.94 12.34 1431 -2627 4563 4531 4498 4466 4433 4515 4450 1196 1350 2500 3240 5 1 47522955 2122 -1.56 0.38 12 0.34 -2860.00 11716.00 5610 20240429 -20.41 4245 20250407 5.18 4740 -5.80 20250428 4245 5.18 20250407 5560 -19.69 20240513 4245 5.18 20250407 0.32 Y 053210 2500 1195 억 2873345 N N 91 N 00 N
3 20250512 150513 57 100.00 KOSPI 오락·문화 N N N N N 4430 -70 5 -1.56 704779278 158734 877.57 4500 4500 4425 5850 3150 4500 4440.00 12.34 1144 -2783 4563 4531 4498 4466 4433 4515 4450 1196 1350 2500 3240 5 1 47522955 2105 -1.55 0.38 12 0.33 -2860.00 11716.00 5610 20240429 -21.03 4245 20250407 4.36 4740 -6.54 20250428 4245 4.36 20250407 5560 -20.32 20240513 4245 4.36 20250407 0.32 Y 053210 2500 1195 억 2873058 N N 32 N 00 N
4 20250512 140513 57 100.00 KOSPI 오락·문화 N N N N N 4435 -65 5 -1.44 572355221 128840 712.30 4500 4500 4425 5850 3150 4500 4442.37 12.32 -2008 -3006 4563 4531 4498 4466 4433 4515 4450 1196 1350 2500 3240 5 1 47522955 2108 -1.55 0.38 12 0.27 -2860.00 11716.00 5610 20240429 -20.94 4245 20250407 4.48 4740 -6.43 20250428 4245 4.48 20250407 5560 -20.23 20240513 4245 4.48 20250407 0.32 Y 053210 2500 1195 억 2869906 N N 32 N 00 N
5 20250512 130512 57 100.00 KOSPI 오락·문화 N N N N N 4430 -70 5 -1.56 425150656 95754 529.38 4500 4500 4425 5850 3150 4500 4440.03 12.31 -4436 -6497 4563 4531 4498 4466 4433 4515 4450 1196 1350 2500 3240 5 1 47522955 2105 -1.55 0.38 12 0.20 -2860.00 11716.00 5610 20240429 -21.03 4245 20250407 4.36 4740 -6.54 20250428 4245 4.36 20250407 5560 -20.32 20240513 4245 4.36 20250407 0.32 Y 053210 2500 1195 억 2867478 N N 32 N 00 N
6 20250512 120514 57 100.00 KOSPI 오락·문화 N N N N N 4440 -60 5 -1.33 290186711 65294 360.98 4500 4500 4425 5850 3150 4500 4444.31 12.31 -4247 -5374 4563 4531 4498 4466 4433 4515 4450 1196 1350 2500 3240 5 1 47522955 2110 -1.55 0.38 12 0.14 -2860.00 11716.00 5610 20240429 -20.86 4245 20250407 4.59 4740 -6.33 20250428 4245 4.59 20250407 5560 -20.14 20240513 4245 4.59 20250407 0.32 Y 053210 2500 1195 억 2867667 N N 32 N 00 N
7 20250512 110513 57 100.00 KOSPI 오락·문화 N N N N N 4445 -55 5 -1.22 233021982 52408 289.74 4500 4500 4425 5850 3150 4500 4446.31 12.33 -1652 -1736 4563 4531 4498 4466 4433 4515 4450 1196 1350 2500 3240 5 1 47522955 2112 -1.55 0.38 12 0.11 -2860.00 11716.00 5610 20240429 -20.77 4245 20250407 4.71 4740 -6.22 20250428 4245 4.71 20250407 5560 -20.05 20240513 4245 4.71 20250407 0.32 Y 053210 2500 1195 억 2870262 N N 32 N 00 N
8 20250512 100512 57 100.00 KOSPI 오락·문화 N N N N N 4455 -45 5 -1.00 68696450 15371 84.98 4500 4500 4450 5850 3150 4500 4469.22 12.33 -1693 -1643 4563 4531 4498 4466 4433 4515 4450 1196 1350 2500 3240 5 1 47522955 2117 -1.56 0.38 12 0.03 -2860.00 11716.00 5610 20240429 -20.59 4245 20250407 4.95 4740 -6.01 20250428 4245 4.95 20250407 5560 -19.87 20240513 4245 4.95 20250407 0.32 Y 053210 2500 1195 억 2870221 N N 32 N 00 N
9 20250512 090512 57 100.00 KOSPI 오락·문화 N N N N N 4500 0 3 0.00 526500 117 0.65 4500 4500 4500 5850 3150 4500 4500.00 12.33 5 5 4563 4531 4498 4466 4433 4515 4450 1196 1350 2500 3240 5 1 47522955 2139 -1.57 0.38 12 0.00 -2860.00 11716.00 5610 20240429 -19.79 4245 20250407 6.01 4740 -5.06 20250428 4245 6.01 20250407 5560 -19.06 20240513 4245 6.01 20250407 0.32 Y 053210 2500 1195 억 2871919 N N 32 N 00 N
10 20250509 160510 57 100.00 KOSPI 오락·문화 N N N N N 4500 -30 5 -0.66 81270095 18088 38.17 4530 4530 4465 5880 3175 4530 4493.04 12.33 -4710 -5470 4623 4576 4523 4476 4423 4550 4450 1196 1350 2500 3260 5 1 47522955 2139 -1.57 0.38 12 0.04 -2860.00 11716.00 5610 20240429 -19.79 4245 20250407 6.01 4740 -5.06 20250428 4245 6.01 20250407 5560 -19.06 20240513 4245 6.01 20250407 0.30 Y 053210 2500 1195 억 2871914 N N 32 N 00 N
11 20250509 150513 57 100.00 KOSPI 오락·문화 N N N N N 4485 -45 5 -0.99 78632605 17500 36.93 4530 4530 4465 5880 3175 4530 4493.29 12.33 -4956 -5701 4623 4576 4523 4476 4423 4550 4450 1196 1350 2500 3260 5 1 47522955 2131 -1.57 0.38 12 0.04 -2860.00 11716.00 5610 20240429 -20.05 4245 20250407 5.65 4740 -5.38 20250428 4245 5.65 20250407 5560 -19.33 20240513 4245 5.65 20250407 0.30 Y 053210 2500 1195 억 2871668 N N 0 N 00 N
12 20250509 140511 57 100.00 KOSPI 오락·문화 N N N N N 4490 -40 5 -0.88 74260640 16525 34.87 4530 4530 4465 5880 3175 4530 4493.84 12.33 -4948 -5368 4623 4576 4523 4476 4423 4550 4450 1196 1350 2500 3260 5 1 47522955 2134 -1.57 0.38 12 0.03 -2860.00 11716.00 5610 20240429 -19.96 4245 20250407 5.77 4740 -5.27 20250428 4245 5.77 20250407 5560 -19.24 20240513 4245 5.77 20250407 0.30 Y 053210 2500 1195 억 2871676 N N 0 N 00 N