ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034120/price/prices-20250401.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
20250415,160411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18300,0,3,0.00,742582935,41139,100.74,18100,18300,17960,23750,12810,18300,18050.58,0.00,0,-525,18933,18616,18033,17716,17133,18775,17875,928,5450,5000,13170,10,1,18551238,3395,10.03,0.38,12,0.22,1824.00,48746.00,28500,20241224,-35.79,14640,20241114,25.00,26250,-30.29,20250115,17000,7.65,20250411,28500,-35.79,20241224,14640,25.00,20241114,2.35,Y,034120,5000,927 억,,0,N,N,0,N,00,N
20250415,150414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18070,-230,5,-1.26,646402625,35860,87.81,18100,18190,17960,23750,12810,18300,18025.73,0.00,0,-516,18933,18616,18033,17716,17133,18775,17875,928,5450,5000,13170,10,1,18551238,3352,9.91,0.37,12,0.19,1824.00,48746.00,28500,20241224,-36.60,14640,20241114,23.43,26250,-31.16,20250115,17000,6.29,20250411,28500,-36.60,20241224,14640,23.43,20241114,2.35,Y,034120,5000,927 억,,0,N,N,0,N,00,N
20250415,140414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18020,-280,5,-1.53,320873305,17763,43.50,18100,18190,18010,23750,12810,18300,18064.14,0.00,0,-441,18933,18616,18033,17716,17133,18775,17875,928,5450,5000,13170,10,1,18551238,3343,9.88,0.37,12,0.10,1824.00,48746.00,28500,20241224,-36.77,14640,20241114,23.09,26250,-31.35,20250115,17000,6.00,20250411,28500,-36.77,20241224,14640,23.09,20241114,2.35,Y,034120,5000,927 억,,0,N,N,0,N,00,N
20250415,130415,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18090,-210,5,-1.15,214578290,11877,29.08,18100,18190,18010,23750,12810,18300,18066.71,0.00,0,-434,18933,18616,18033,17716,17133,18775,17875,928,5450,5000,13170,10,1,18551238,3356,9.92,0.37,12,0.06,1824.00,48746.00,28500,20241224,-36.53,14640,20241114,23.57,26250,-31.09,20250115,17000,6.41,20250411,28500,-36.53,20241224,14640,23.57,20241114,2.35,Y,034120,5000,927 억,,0,N,N,0,N,00,N
20250415,120414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18080,-220,5,-1.20,176666430,9781,23.95,18100,18190,18010,23750,12810,18300,18062.21,0.00,0,-336,18933,18616,18033,17716,17133,18775,17875,928,5450,5000,13170,10,1,18551238,3354,9.91,0.37,12,0.05,1824.00,48746.00,28500,20241224,-36.56,14640,20241114,23.50,26250,-31.12,20250115,17000,6.35,20250411,28500,-36.56,20241224,14640,23.50,20241114,2.35,Y,034120,5000,927 억,,0,N,N,0,N,00,N
20250415,110414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18060,-240,5,-1.31,149143500,8257,20.22,18100,18190,18010,23750,12810,18300,18062.67,0.00,0,-217,18933,18616,18033,17716,17133,18775,17875,928,5450,5000,13170,10,1,18551238,3350,9.90,0.37,12,0.04,1824.00,48746.00,28500,20241224,-36.63,14640,20241114,23.36,26250,-31.20,20250115,17000,6.24,20250411,28500,-36.63,20241224,14640,23.36,20241114,2.35,Y,034120,5000,927 억,,0,N,N,0,N,00,N
20250415,100414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18050,-250,5,-1.37,86815770,4802,11.76,18100,18190,18040,23750,12810,18300,18079.09,0.00,0,-117,18933,18616,18033,17716,17133,18775,17875,928,5450,5000,13170,10,1,18551238,3348,9.90,0.37,12,0.03,1824.00,48746.00,28500,20241224,-36.67,14640,20241114,23.29,26250,-31.24,20250115,17000,6.18,20250411,28500,-36.67,20241224,14640,23.29,20241114,2.35,Y,034120,5000,927 억,,0,N,N,0,N,00,N
20250415,090415,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18190,-110,5,-0.60,8801240,486,1.19,18100,18190,18100,23750,12810,18300,18109.55,0.00,0,-11,18933,18616,18033,17716,17133,18775,17875,928,5450,5000,13170,10,1,18551238,3374,9.97,0.37,12,0.00,1824.00,48746.00,28500,20241224,-36.18,14640,20241114,24.25,26250,-30.70,20250115,17000,7.00,20250411,28500,-36.18,20241224,14640,24.25,20241114,2.35,Y,034120,5000,927 억,,0,N,N,0,N,00,N
20250414,160410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18300,890,2,5.11,724914815,40837,64.33,17520,18350,17450,22600,12190,17410,17751.37,0.00,0,-1314,18110,17760,17380,17030,16650,17570,16840,928,5190,5000,12530,10,1,18551238,3395,10.03,0.38,12,0.22,1824.00,48746.00,28500,20241224,-35.79,14640,20241114,25.00,26250,-30.29,20250115,17000,7.65,20250411,28500,-35.79,20241224,14640,25.00,20241114,2.29,Y,034120,5000,927 억,,0,N,N,441,N,00,N
20250414,150412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18020,610,2,3.50,649686205,36706,57.82,17520,18060,17450,22600,12190,17410,17699.73,0.00,0,-1325,18110,17760,17380,17030,16650,17570,16840,928,5190,5000,12530,10,1,18551238,3343,9.88,0.37,12,0.20,1824.00,48746.00,28500,20241224,-36.77,14640,20241114,23.09,26250,-31.35,20250115,17000,6.00,20250411,28500,-36.77,20241224,14640,23.09,20241114,2.29,Y,034120,5000,927 억,,0,N,N,441,N,00,N
20250414,140412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,17740,330,2,1.90,465150745,26363,41.53,17520,17780,17450,22600,12190,17410,17644.07,0.00,0,-1202,18110,17760,17380,17030,16650,17570,16840,928,5190,5000,12530,10,1,18551238,3291,9.73,0.36,12,0.14,1824.00,48746.00,28500,20241224,-37.75,14640,20241114,21.17,26250,-32.42,20250115,17000,4.35,20250411,28500,-37.75,20241224,14640,21.17,20241114,2.29,Y,034120,5000,927 억,,0,N,N,441,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 20250415 160411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18300 0 3 0.00 742582935 41139 100.74 18100 18300 17960 23750 12810 18300 18050.58 0.00 0 -525 18933 18616 18033 17716 17133 18775 17875 928 5450 5000 13170 10 1 18551238 3395 10.03 0.38 12 0.22 1824.00 48746.00 28500 20241224 -35.79 14640 20241114 25.00 26250 -30.29 20250115 17000 7.65 20250411 28500 -35.79 20241224 14640 25.00 20241114 2.35 Y 034120 5000 927 억 0 N N 0 N 00 N
3 20250415 150414 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18070 -230 5 -1.26 646402625 35860 87.81 18100 18190 17960 23750 12810 18300 18025.73 0.00 0 -516 18933 18616 18033 17716 17133 18775 17875 928 5450 5000 13170 10 1 18551238 3352 9.91 0.37 12 0.19 1824.00 48746.00 28500 20241224 -36.60 14640 20241114 23.43 26250 -31.16 20250115 17000 6.29 20250411 28500 -36.60 20241224 14640 23.43 20241114 2.35 Y 034120 5000 927 억 0 N N 0 N 00 N
4 20250415 140414 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18020 -280 5 -1.53 320873305 17763 43.50 18100 18190 18010 23750 12810 18300 18064.14 0.00 0 -441 18933 18616 18033 17716 17133 18775 17875 928 5450 5000 13170 10 1 18551238 3343 9.88 0.37 12 0.10 1824.00 48746.00 28500 20241224 -36.77 14640 20241114 23.09 26250 -31.35 20250115 17000 6.00 20250411 28500 -36.77 20241224 14640 23.09 20241114 2.35 Y 034120 5000 927 억 0 N N 0 N 00 N
5 20250415 130415 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18090 -210 5 -1.15 214578290 11877 29.08 18100 18190 18010 23750 12810 18300 18066.71 0.00 0 -434 18933 18616 18033 17716 17133 18775 17875 928 5450 5000 13170 10 1 18551238 3356 9.92 0.37 12 0.06 1824.00 48746.00 28500 20241224 -36.53 14640 20241114 23.57 26250 -31.09 20250115 17000 6.41 20250411 28500 -36.53 20241224 14640 23.57 20241114 2.35 Y 034120 5000 927 억 0 N N 0 N 00 N
6 20250415 120414 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18080 -220 5 -1.20 176666430 9781 23.95 18100 18190 18010 23750 12810 18300 18062.21 0.00 0 -336 18933 18616 18033 17716 17133 18775 17875 928 5450 5000 13170 10 1 18551238 3354 9.91 0.37 12 0.05 1824.00 48746.00 28500 20241224 -36.56 14640 20241114 23.50 26250 -31.12 20250115 17000 6.35 20250411 28500 -36.56 20241224 14640 23.50 20241114 2.35 Y 034120 5000 927 억 0 N N 0 N 00 N
7 20250415 110414 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18060 -240 5 -1.31 149143500 8257 20.22 18100 18190 18010 23750 12810 18300 18062.67 0.00 0 -217 18933 18616 18033 17716 17133 18775 17875 928 5450 5000 13170 10 1 18551238 3350 9.90 0.37 12 0.04 1824.00 48746.00 28500 20241224 -36.63 14640 20241114 23.36 26250 -31.20 20250115 17000 6.24 20250411 28500 -36.63 20241224 14640 23.36 20241114 2.35 Y 034120 5000 927 억 0 N N 0 N 00 N
8 20250415 100414 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18050 -250 5 -1.37 86815770 4802 11.76 18100 18190 18040 23750 12810 18300 18079.09 0.00 0 -117 18933 18616 18033 17716 17133 18775 17875 928 5450 5000 13170 10 1 18551238 3348 9.90 0.37 12 0.03 1824.00 48746.00 28500 20241224 -36.67 14640 20241114 23.29 26250 -31.24 20250115 17000 6.18 20250411 28500 -36.67 20241224 14640 23.29 20241114 2.35 Y 034120 5000 927 억 0 N N 0 N 00 N
9 20250415 090415 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18190 -110 5 -0.60 8801240 486 1.19 18100 18190 18100 23750 12810 18300 18109.55 0.00 0 -11 18933 18616 18033 17716 17133 18775 17875 928 5450 5000 13170 10 1 18551238 3374 9.97 0.37 12 0.00 1824.00 48746.00 28500 20241224 -36.18 14640 20241114 24.25 26250 -30.70 20250115 17000 7.00 20250411 28500 -36.18 20241224 14640 24.25 20241114 2.35 Y 034120 5000 927 억 0 N N 0 N 00 N
10 20250414 160410 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18300 890 2 5.11 724914815 40837 64.33 17520 18350 17450 22600 12190 17410 17751.37 0.00 0 -1314 18110 17760 17380 17030 16650 17570 16840 928 5190 5000 12530 10 1 18551238 3395 10.03 0.38 12 0.22 1824.00 48746.00 28500 20241224 -35.79 14640 20241114 25.00 26250 -30.29 20250115 17000 7.65 20250411 28500 -35.79 20241224 14640 25.00 20241114 2.29 Y 034120 5000 927 억 0 N N 441 N 00 N
11 20250414 150412 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18020 610 2 3.50 649686205 36706 57.82 17520 18060 17450 22600 12190 17410 17699.73 0.00 0 -1325 18110 17760 17380 17030 16650 17570 16840 928 5190 5000 12530 10 1 18551238 3343 9.88 0.37 12 0.20 1824.00 48746.00 28500 20241224 -36.77 14640 20241114 23.09 26250 -31.35 20250115 17000 6.00 20250411 28500 -36.77 20241224 14640 23.09 20241114 2.29 Y 034120 5000 927 억 0 N N 441 N 00 N
12 20250414 140412 55 40.00 KOSPI 오락·문화 N N N Y 40 N 17740 330 2 1.90 465150745 26363 41.53 17520 17780 17450 22600 12190 17410 17644.07 0.00 0 -1202 18110 17760 17380 17030 16650 17570 16840 928 5190 5000 12530 10 1 18551238 3291 9.73 0.36 12 0.14 1824.00 48746.00 28500 20241224 -37.75 14640 20241114 21.17 26250 -32.42 20250115 17000 4.35 20250411 28500 -37.75 20241224 14640 21.17 20241114 2.29 Y 034120 5000 927 억 0 N N 441 N 00 N