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
034230/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,12000,360,2,3.09,6572121935,548693,204.98,11680,12100,11610,15130,8150,11640,11977.77,5.65,0,70614,11846,11742,11596,11492,11346,11795,11545,474,3490,500,8610,10,1,91771623,11013,14.58,0.66,12,0.60,823.00,18092.00,15710,20240502,-23.62,9000,20241115,33.33,12100,-0.83,20250415,9600,25.00,20250110,15710,-23.62,20240502,9000,33.33,20241115,1.14,Y,034230,500,474 억,,5182519,N,N,21531,N,00,N
20250415,150414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11980,340,2,2.92,6196324050,517384,193.28,11680,12100,11610,15130,8150,11640,11976.26,5.65,0,67994,11846,11742,11596,11492,11346,11795,11545,474,3490,500,8610,10,1,91771623,10994,14.56,0.66,12,0.56,823.00,18092.00,15710,20240502,-23.74,9000,20241115,33.11,12100,-0.99,20250415,9600,24.79,20250110,15710,-23.74,20240502,9000,33.11,20241115,1.14,Y,034230,500,474 억,,5182519,N,N,16132,N,00,N
20250415,140415,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11990,350,2,3.01,5243717660,437899,163.59,11680,12100,11610,15130,8150,11640,11974.72,5.65,0,83695,11846,11742,11596,11492,11346,11795,11545,474,3490,500,8610,10,1,91771623,11003,14.57,0.66,12,0.48,823.00,18092.00,15710,20240502,-23.68,9000,20241115,33.22,12100,-0.91,20250415,9600,24.90,20250110,15710,-23.68,20240502,9000,33.22,20241115,1.14,Y,034230,500,474 억,,5182519,N,N,16132,N,00,N
20250415,130415,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12010,370,2,3.18,4556251460,380588,142.18,11680,12100,11610,15130,8150,11640,11971.61,5.65,0,83912,11846,11742,11596,11492,11346,11795,11545,474,3490,500,8610,10,1,91771623,11022,14.59,0.66,12,0.41,823.00,18092.00,15710,20240502,-23.55,9000,20241115,33.44,12100,-0.74,20250415,9600,25.10,20250110,15710,-23.55,20240502,9000,33.44,20241115,1.14,Y,034230,500,474 억,,5182519,N,N,16132,N,00,N
20250415,120414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12050,410,2,3.52,3686876325,308251,115.15,11680,12100,11610,15130,8150,11640,11960.63,5.65,0,67469,11846,11742,11596,11492,11346,11795,11545,474,3490,500,8610,10,1,91771623,11058,14.64,0.67,12,0.34,823.00,18092.00,15710,20240502,-23.30,9000,20241115,33.89,12100,-0.41,20250415,9600,25.52,20250110,15710,-23.30,20240502,9000,33.89,20241115,1.14,Y,034230,500,474 억,,5182519,N,N,16132,N,00,N
20250415,110415,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,12010,370,2,3.18,2742214180,229964,85.91,11680,12010,11610,15130,8150,11640,11924.54,5.65,0,49821,11846,11742,11596,11492,11346,11795,11545,474,3490,500,8610,10,1,91771623,11022,14.59,0.66,12,0.25,823.00,18092.00,15710,20240502,-23.55,9000,20241115,33.44,12010,0.00,20250415,9600,25.10,20250110,15710,-23.55,20240502,9000,33.44,20241115,1.14,Y,034230,500,474 억,,5182519,N,N,16132,N,00,N
20250415,100415,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11990,350,2,3.01,1985346700,166778,62.30,11680,12010,11610,15130,8150,11640,11904.13,5.65,0,51348,11846,11742,11596,11492,11346,11795,11545,474,3490,500,8610,10,1,91771623,11003,14.57,0.66,12,0.18,823.00,18092.00,15710,20240502,-23.68,9000,20241115,33.22,12010,-0.17,20250415,9600,24.90,20250110,15710,-23.68,20240502,9000,33.22,20241115,1.14,Y,034230,500,474 억,,5182519,N,N,16132,N,00,N
20250415,090416,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11710,70,2,0.60,87754970,7517,2.81,11680,11710,11610,15130,8150,11640,11674.20,5.65,0,-1170,11846,11742,11596,11492,11346,11795,11545,474,3490,500,8610,10,1,91771623,10746,14.23,0.65,12,0.01,823.00,18092.00,15710,20240502,-25.46,9000,20241115,30.11,11710,0.00,20250415,9600,21.98,20250110,15710,-25.46,20240502,9000,30.11,20241115,1.14,Y,034230,500,474 억,,5182519,N,N,16132,N,00,N
20250414,160410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11640,110,2,0.95,3111809835,267685,102.88,11580,11700,11450,14980,8080,11530,11624.89,5.69,0,-6549,11803,11666,11483,11346,11163,11735,11415,474,3450,500,8530,10,1,91771623,10682,14.14,0.64,12,0.29,823.00,18092.00,15710,20240502,-25.91,9000,20241115,29.33,11700,-0.51,20250414,9600,21.25,20250110,15710,-25.91,20240502,9000,29.33,20241115,1.15,Y,034230,500,474 억,,5223867,N,N,16132,N,00,N
20250414,150413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11660,130,2,1.13,2911360985,250469,96.27,11580,11700,11450,14980,8080,11530,11623.64,5.69,0,-1326,11803,11666,11483,11346,11163,11735,11415,474,3450,500,8530,10,1,91771623,10701,14.17,0.64,12,0.27,823.00,18092.00,15710,20240502,-25.78,9000,20241115,29.56,11700,-0.34,20250414,9600,21.46,20250110,15710,-25.78,20240502,9000,29.56,20241115,1.15,Y,034230,500,474 억,,5223867,N,N,10344,N,00,N
20250414,140413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11670,140,2,1.21,2273047475,195751,75.24,11580,11700,11450,14980,8080,11530,11611.93,5.69,0,13488,11803,11666,11483,11346,11163,11735,11415,474,3450,500,8530,10,1,91771623,10710,14.18,0.65,12,0.21,823.00,18092.00,15710,20240502,-25.72,9000,20241115,29.67,11700,-0.26,20250414,9600,21.56,20250110,15710,-25.72,20240502,9000,29.67,20241115,1.15,Y,034230,500,474 억,,5223867,N,N,10344,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 12000 360 2 3.09 6572121935 548693 204.98 11680 12100 11610 15130 8150 11640 11977.77 5.65 0 70614 11846 11742 11596 11492 11346 11795 11545 474 3490 500 8610 10 1 91771623 11013 14.58 0.66 12 0.60 823.00 18092.00 15710 20240502 -23.62 9000 20241115 33.33 12100 -0.83 20250415 9600 25.00 20250110 15710 -23.62 20240502 9000 33.33 20241115 1.14 Y 034230 500 474 억 5182519 N N 21531 N 00 N
3 20250415 150414 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11980 340 2 2.92 6196324050 517384 193.28 11680 12100 11610 15130 8150 11640 11976.26 5.65 0 67994 11846 11742 11596 11492 11346 11795 11545 474 3490 500 8610 10 1 91771623 10994 14.56 0.66 12 0.56 823.00 18092.00 15710 20240502 -23.74 9000 20241115 33.11 12100 -0.99 20250415 9600 24.79 20250110 15710 -23.74 20240502 9000 33.11 20241115 1.14 Y 034230 500 474 억 5182519 N N 16132 N 00 N
4 20250415 140415 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11990 350 2 3.01 5243717660 437899 163.59 11680 12100 11610 15130 8150 11640 11974.72 5.65 0 83695 11846 11742 11596 11492 11346 11795 11545 474 3490 500 8610 10 1 91771623 11003 14.57 0.66 12 0.48 823.00 18092.00 15710 20240502 -23.68 9000 20241115 33.22 12100 -0.91 20250415 9600 24.90 20250110 15710 -23.68 20240502 9000 33.22 20241115 1.14 Y 034230 500 474 억 5182519 N N 16132 N 00 N
5 20250415 130415 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12010 370 2 3.18 4556251460 380588 142.18 11680 12100 11610 15130 8150 11640 11971.61 5.65 0 83912 11846 11742 11596 11492 11346 11795 11545 474 3490 500 8610 10 1 91771623 11022 14.59 0.66 12 0.41 823.00 18092.00 15710 20240502 -23.55 9000 20241115 33.44 12100 -0.74 20250415 9600 25.10 20250110 15710 -23.55 20240502 9000 33.44 20241115 1.14 Y 034230 500 474 억 5182519 N N 16132 N 00 N
6 20250415 120414 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12050 410 2 3.52 3686876325 308251 115.15 11680 12100 11610 15130 8150 11640 11960.63 5.65 0 67469 11846 11742 11596 11492 11346 11795 11545 474 3490 500 8610 10 1 91771623 11058 14.64 0.67 12 0.34 823.00 18092.00 15710 20240502 -23.30 9000 20241115 33.89 12100 -0.41 20250415 9600 25.52 20250110 15710 -23.30 20240502 9000 33.89 20241115 1.14 Y 034230 500 474 억 5182519 N N 16132 N 00 N
7 20250415 110415 55 40.00 KOSPI 오락·문화 N N N Y 40 N 12010 370 2 3.18 2742214180 229964 85.91 11680 12010 11610 15130 8150 11640 11924.54 5.65 0 49821 11846 11742 11596 11492 11346 11795 11545 474 3490 500 8610 10 1 91771623 11022 14.59 0.66 12 0.25 823.00 18092.00 15710 20240502 -23.55 9000 20241115 33.44 12010 0.00 20250415 9600 25.10 20250110 15710 -23.55 20240502 9000 33.44 20241115 1.14 Y 034230 500 474 억 5182519 N N 16132 N 00 N
8 20250415 100415 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11990 350 2 3.01 1985346700 166778 62.30 11680 12010 11610 15130 8150 11640 11904.13 5.65 0 51348 11846 11742 11596 11492 11346 11795 11545 474 3490 500 8610 10 1 91771623 11003 14.57 0.66 12 0.18 823.00 18092.00 15710 20240502 -23.68 9000 20241115 33.22 12010 -0.17 20250415 9600 24.90 20250110 15710 -23.68 20240502 9000 33.22 20241115 1.14 Y 034230 500 474 억 5182519 N N 16132 N 00 N
9 20250415 090416 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11710 70 2 0.60 87754970 7517 2.81 11680 11710 11610 15130 8150 11640 11674.20 5.65 0 -1170 11846 11742 11596 11492 11346 11795 11545 474 3490 500 8610 10 1 91771623 10746 14.23 0.65 12 0.01 823.00 18092.00 15710 20240502 -25.46 9000 20241115 30.11 11710 0.00 20250415 9600 21.98 20250110 15710 -25.46 20240502 9000 30.11 20241115 1.14 Y 034230 500 474 억 5182519 N N 16132 N 00 N
10 20250414 160410 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11640 110 2 0.95 3111809835 267685 102.88 11580 11700 11450 14980 8080 11530 11624.89 5.69 0 -6549 11803 11666 11483 11346 11163 11735 11415 474 3450 500 8530 10 1 91771623 10682 14.14 0.64 12 0.29 823.00 18092.00 15710 20240502 -25.91 9000 20241115 29.33 11700 -0.51 20250414 9600 21.25 20250110 15710 -25.91 20240502 9000 29.33 20241115 1.15 Y 034230 500 474 억 5223867 N N 16132 N 00 N
11 20250414 150413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11660 130 2 1.13 2911360985 250469 96.27 11580 11700 11450 14980 8080 11530 11623.64 5.69 0 -1326 11803 11666 11483 11346 11163 11735 11415 474 3450 500 8530 10 1 91771623 10701 14.17 0.64 12 0.27 823.00 18092.00 15710 20240502 -25.78 9000 20241115 29.56 11700 -0.34 20250414 9600 21.46 20250110 15710 -25.78 20240502 9000 29.56 20241115 1.15 Y 034230 500 474 억 5223867 N N 10344 N 00 N
12 20250414 140413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11670 140 2 1.21 2273047475 195751 75.24 11580 11700 11450 14980 8080 11530 11611.93 5.69 0 13488 11803 11666 11483 11346 11163 11735 11415 474 3450 500 8530 10 1 91771623 10710 14.18 0.65 12 0.21 823.00 18092.00 15710 20240502 -25.72 9000 20241115 29.67 11700 -0.26 20250414 9600 21.56 20250110 15710 -25.72 20240502 9000 29.67 20241115 1.15 Y 034230 500 474 억 5223867 N N 10344 N 00 N