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
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
20250512,160738,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,71100,-3300,5,-4.44,29425851550,411968,33.83,73500,74100,70300,96700,52100,74400,71424.43,15.61,0,-97869,84466,79432,72966,67932,61466,81950,70450,93,22300,500,56540,100,1,18691049,13289,71.75,2.72,12,2.20,991.00,26138.00,78000,20250509,-8.85,29950,20240909,137.40,78000,-8.85,20250509,43950,61.77,20250110,78000,-8.85,20250509,29950,137.40,20240909,2.02,Y,122870,500,93 억,,2918405,N,N,46938,N,00,N
20250512,150746,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,71200,-3200,5,-4.30,27672413150,387298,31.81,73500,74100,70300,96700,52100,74400,71446.60,15.61,0,-94998,84466,79432,72966,67932,61466,81950,70450,93,22300,500,56540,100,1,18691049,13308,71.85,2.72,12,2.07,991.00,26138.00,78000,20250509,-8.72,29950,20240909,137.73,78000,-8.72,20250509,43950,62.00,20250110,78000,-8.72,20250509,29950,137.73,20240909,2.02,Y,122870,500,93 억,,2918405,N,N,43798,N,00,N
20250512,140745,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,71700,-2700,5,-3.63,23831957800,333467,27.38,73500,74100,70300,96700,52100,74400,71463.38,15.61,0,-73561,84466,79432,72966,67932,61466,81950,70450,93,22300,500,56540,100,1,18691049,13401,72.35,2.74,12,1.78,991.00,26138.00,78000,20250509,-8.08,29950,20240909,139.40,78000,-8.08,20250509,43950,63.14,20250110,78000,-8.08,20250509,29950,139.40,20240909,2.02,Y,122870,500,93 억,,2918405,N,N,43798,N,00,N
20250512,130745,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70500,-3900,5,-5.24,20795131450,290804,23.88,73500,74100,70300,96700,52100,74400,71504.76,15.61,0,-68184,84466,79432,72966,67932,61466,81950,70450,93,22300,500,56540,100,1,18691049,13177,71.14,2.70,12,1.56,991.00,26138.00,78000,20250509,-9.62,29950,20240909,135.39,78000,-9.62,20250509,43950,60.41,20250110,78000,-9.62,20250509,29950,135.39,20240909,2.02,Y,122870,500,93 억,,2918405,N,N,43798,N,00,N
20250512,120746,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70500,-3900,5,-5.24,18881940850,263655,21.65,73500,74100,70300,96700,52100,74400,71611.48,15.61,0,-61325,84466,79432,72966,67932,61466,81950,70450,93,22300,500,56540,100,1,18691049,13177,71.14,2.70,12,1.41,991.00,26138.00,78000,20250509,-9.62,29950,20240909,135.39,78000,-9.62,20250509,43950,60.41,20250110,78000,-9.62,20250509,29950,135.39,20240909,2.02,Y,122870,500,93 억,,2918405,N,N,43798,N,00,N
20250512,110745,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,70900,-3500,5,-4.70,16094697500,224139,18.41,73500,74100,70400,96700,52100,74400,71801.72,15.61,0,-43255,84466,79432,72966,67932,61466,81950,70450,93,22300,500,56540,100,1,18691049,13252,71.54,2.71,12,1.20,991.00,26138.00,78000,20250509,-9.10,29950,20240909,136.73,78000,-9.10,20250509,43950,61.32,20250110,78000,-9.10,20250509,29950,136.73,20240909,2.02,Y,122870,500,93 억,,2918405,N,N,43798,N,00,N
20250512,100743,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,71300,-3100,5,-4.17,11520053650,159528,13.10,73500,74100,70900,96700,52100,74400,72207.37,15.61,0,-14599,84466,79432,72966,67932,61466,81950,70450,93,22300,500,56540,100,1,18691049,13327,71.95,2.73,12,0.85,991.00,26138.00,78000,20250509,-8.59,29950,20240909,138.06,78000,-8.59,20250509,43950,62.23,20250110,78000,-8.59,20250509,29950,138.06,20240909,2.02,Y,122870,500,93 억,,2918405,N,N,43798,N,00,N
20250512,090744,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,72900,-1500,5,-2.02,1958575750,26686,2.19,73500,74100,72900,96700,52100,74400,73376.66,15.61,0,5809,84466,79432,72966,67932,61466,81950,70450,93,22300,500,56540,100,1,18691049,13626,73.56,2.79,12,0.14,991.00,26138.00,78000,20250509,-6.54,29950,20240909,143.41,78000,-6.54,20250509,43950,65.87,20250110,78000,-6.54,20250509,29950,143.41,20240909,2.02,Y,122870,500,93 억,,2918405,N,N,43798,N,00,N
20250509,160738,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,74400,6900,2,10.22,90019237300,1217719,615.58,67500,78000,66500,87700,47300,67500,73924.76,15.21,0,61348,69566,68532,67866,66832,66166,68200,66500,93,20200,500,51300,100,1,18691049,13906,75.08,2.85,12,6.51,991.00,26138.00,78000,20250509,-4.62,29950,20240909,148.41,78000,-4.62,20250509,43950,69.28,20250110,78000,-4.62,20250509,29950,148.41,20240909,2.04,Y,122870,500,93 억,,2842585,N,N,43798,N,00,N
20250509,150746,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,74400,6900,2,10.22,87206968950,1179909,596.47,67500,78000,66500,87700,47300,67500,73910.45,15.21,0,61382,69566,68532,67866,66832,66166,68200,66500,93,20200,500,51300,100,1,18691049,13906,75.08,2.85,12,6.31,991.00,26138.00,78000,20250509,-4.62,29950,20240909,148.41,78000,-4.62,20250509,43950,69.28,20250110,78000,-4.62,20250509,29950,148.41,20240909,2.04,Y,122870,500,93 억,,2842585,N,N,4777,N,00,N
20250509,140743,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,74100,6600,2,9.78,77694180050,1050558,531.08,67500,78000,66500,87700,47300,67500,73955.77,15.21,0,56143,69566,68532,67866,66832,66166,68200,66500,93,20200,500,51300,100,1,18691049,13850,74.77,2.83,12,5.62,991.00,26138.00,78000,20250509,-5.00,29950,20240909,147.41,78000,-5.00,20250509,43950,68.60,20250110,78000,-5.00,20250509,29950,147.41,20240909,2.04,Y,122870,500,93 억,,2842585,N,N,4777,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 160738 55 40.00 KSQ150 오락·문화 N N N Y 40 N 71100 -3300 5 -4.44 29425851550 411968 33.83 73500 74100 70300 96700 52100 74400 71424.43 15.61 0 -97869 84466 79432 72966 67932 61466 81950 70450 93 22300 500 56540 100 1 18691049 13289 71.75 2.72 12 2.20 991.00 26138.00 78000 20250509 -8.85 29950 20240909 137.40 78000 -8.85 20250509 43950 61.77 20250110 78000 -8.85 20250509 29950 137.40 20240909 2.02 Y 122870 500 93 억 2918405 N N 46938 N 00 N
3 20250512 150746 55 40.00 KSQ150 오락·문화 N N N Y 40 N 71200 -3200 5 -4.30 27672413150 387298 31.81 73500 74100 70300 96700 52100 74400 71446.60 15.61 0 -94998 84466 79432 72966 67932 61466 81950 70450 93 22300 500 56540 100 1 18691049 13308 71.85 2.72 12 2.07 991.00 26138.00 78000 20250509 -8.72 29950 20240909 137.73 78000 -8.72 20250509 43950 62.00 20250110 78000 -8.72 20250509 29950 137.73 20240909 2.02 Y 122870 500 93 억 2918405 N N 43798 N 00 N
4 20250512 140745 55 40.00 KSQ150 오락·문화 N N N Y 40 N 71700 -2700 5 -3.63 23831957800 333467 27.38 73500 74100 70300 96700 52100 74400 71463.38 15.61 0 -73561 84466 79432 72966 67932 61466 81950 70450 93 22300 500 56540 100 1 18691049 13401 72.35 2.74 12 1.78 991.00 26138.00 78000 20250509 -8.08 29950 20240909 139.40 78000 -8.08 20250509 43950 63.14 20250110 78000 -8.08 20250509 29950 139.40 20240909 2.02 Y 122870 500 93 억 2918405 N N 43798 N 00 N
5 20250512 130745 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70500 -3900 5 -5.24 20795131450 290804 23.88 73500 74100 70300 96700 52100 74400 71504.76 15.61 0 -68184 84466 79432 72966 67932 61466 81950 70450 93 22300 500 56540 100 1 18691049 13177 71.14 2.70 12 1.56 991.00 26138.00 78000 20250509 -9.62 29950 20240909 135.39 78000 -9.62 20250509 43950 60.41 20250110 78000 -9.62 20250509 29950 135.39 20240909 2.02 Y 122870 500 93 억 2918405 N N 43798 N 00 N
6 20250512 120746 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70500 -3900 5 -5.24 18881940850 263655 21.65 73500 74100 70300 96700 52100 74400 71611.48 15.61 0 -61325 84466 79432 72966 67932 61466 81950 70450 93 22300 500 56540 100 1 18691049 13177 71.14 2.70 12 1.41 991.00 26138.00 78000 20250509 -9.62 29950 20240909 135.39 78000 -9.62 20250509 43950 60.41 20250110 78000 -9.62 20250509 29950 135.39 20240909 2.02 Y 122870 500 93 억 2918405 N N 43798 N 00 N
7 20250512 110745 55 40.00 KSQ150 오락·문화 N N N Y 40 N 70900 -3500 5 -4.70 16094697500 224139 18.41 73500 74100 70400 96700 52100 74400 71801.72 15.61 0 -43255 84466 79432 72966 67932 61466 81950 70450 93 22300 500 56540 100 1 18691049 13252 71.54 2.71 12 1.20 991.00 26138.00 78000 20250509 -9.10 29950 20240909 136.73 78000 -9.10 20250509 43950 61.32 20250110 78000 -9.10 20250509 29950 136.73 20240909 2.02 Y 122870 500 93 억 2918405 N N 43798 N 00 N
8 20250512 100743 55 40.00 KSQ150 오락·문화 N N N Y 40 N 71300 -3100 5 -4.17 11520053650 159528 13.10 73500 74100 70900 96700 52100 74400 72207.37 15.61 0 -14599 84466 79432 72966 67932 61466 81950 70450 93 22300 500 56540 100 1 18691049 13327 71.95 2.73 12 0.85 991.00 26138.00 78000 20250509 -8.59 29950 20240909 138.06 78000 -8.59 20250509 43950 62.23 20250110 78000 -8.59 20250509 29950 138.06 20240909 2.02 Y 122870 500 93 억 2918405 N N 43798 N 00 N
9 20250512 090744 55 40.00 KSQ150 오락·문화 N N N Y 40 N 72900 -1500 5 -2.02 1958575750 26686 2.19 73500 74100 72900 96700 52100 74400 73376.66 15.61 0 5809 84466 79432 72966 67932 61466 81950 70450 93 22300 500 56540 100 1 18691049 13626 73.56 2.79 12 0.14 991.00 26138.00 78000 20250509 -6.54 29950 20240909 143.41 78000 -6.54 20250509 43950 65.87 20250110 78000 -6.54 20250509 29950 143.41 20240909 2.02 Y 122870 500 93 억 2918405 N N 43798 N 00 N
10 20250509 160738 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 74400 6900 2 10.22 90019237300 1217719 615.58 67500 78000 66500 87700 47300 67500 73924.76 15.21 0 61348 69566 68532 67866 66832 66166 68200 66500 93 20200 500 51300 100 1 18691049 13906 75.08 2.85 12 6.51 991.00 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 2.04 Y 122870 500 93 억 2842585 N N 43798 N 00 N
11 20250509 150746 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 74400 6900 2 10.22 87206968950 1179909 596.47 67500 78000 66500 87700 47300 67500 73910.45 15.21 0 61382 69566 68532 67866 66832 66166 68200 66500 93 20200 500 51300 100 1 18691049 13906 75.08 2.85 12 6.31 991.00 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 2.04 Y 122870 500 93 억 2842585 N N 4777 N 00 N
12 20250509 140743 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 74100 6600 2 9.78 77694180050 1050558 531.08 67500 78000 66500 87700 47300 67500 73955.77 15.21 0 56143 69566 68532 67866 66832 66166 68200 66500 93 20200 500 51300 100 1 18691049 13850 74.77 2.83 12 5.62 991.00 26138.00 78000 20250509 -5.00 29950 20240909 147.41 78000 -5.00 20250509 43950 68.60 20250110 78000 -5.00 20250509 29950 147.41 20240909 2.04 Y 122870 500 93 억 2842585 N N 4777 N 00 N