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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053210/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
20250407,160506,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,4305,-105,5,-2.38,184861885,42965,180.12,4395,4395,4245,5730,3090,4410,4302.61,12.07,3722,3873,4453,4431,4413,4391,4373,4422,4382,1196,1320,2500,3170,5,1,47522955,2046,-1.51,0.37,12,0.09,-2860.00,11716.00,5670,20240401,-24.07,4245,20250407,1.41,4725,-8.89,20250102,4245,1.41,20250407,5610,-23.26,20240429,4245,1.41,20250407,0.23,Y,053210,2500,1195 억,,2810844,N,N,89,N,00,N
20250407,150510,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,4310,-100,5,-2.27,183019320,42537,178.32,4395,4395,4245,5730,3090,4410,4302.59,12.07,3733,3891,4453,4431,4413,4391,4373,4422,4382,1196,1320,2500,3170,5,1,47522955,2048,-1.51,0.37,12,0.09,-2860.00,11716.00,5670,20240401,-23.99,4245,20250407,1.53,4725,-8.78,20250102,4245,1.53,20250407,5610,-23.17,20240429,4245,1.53,20250407,0.23,Y,053210,2500,1195 억,,2810855,N,N,1008,N,00,N
20250407,140508,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,4280,-130,5,-2.95,179477815,41713,174.87,4395,4395,4245,5730,3090,4410,4302.68,12.07,3805,3860,4453,4431,4413,4391,4373,4422,4382,1196,1320,2500,3170,5,1,47522955,2034,-1.50,0.37,12,0.09,-2860.00,11716.00,5670,20240401,-24.51,4245,20250407,0.82,4725,-9.42,20250102,4245,0.82,20250407,5610,-23.71,20240429,4245,0.82,20250407,0.23,Y,053210,2500,1195 억,,2810927,N,N,1008,N,00,N
20250407,130506,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,4310,-100,5,-2.27,169694430,39435,165.32,4395,4395,4245,5730,3090,4410,4303.14,12.07,3742,3922,4453,4431,4413,4391,4373,4422,4382,1196,1320,2500,3170,5,1,47522955,2048,-1.51,0.37,12,0.08,-2860.00,11716.00,5670,20240401,-23.99,4245,20250407,1.53,4725,-8.78,20250102,4245,1.53,20250407,5610,-23.17,20240429,4245,1.53,20250407,0.23,Y,053210,2500,1195 억,,2810864,N,N,1008,N,00,N
20250407,120507,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,4295,-115,5,-2.61,163590583,38016,159.37,4395,4395,4245,5730,3090,4410,4303.20,12.07,4551,4648,4453,4431,4413,4391,4373,4422,4382,1196,1320,2500,3170,5,1,47522955,2041,-1.50,0.37,12,0.08,-2860.00,11716.00,5670,20240401,-24.25,4245,20250407,1.18,4725,-9.10,20250102,4245,1.18,20250407,5610,-23.44,20240429,4245,1.18,20250407,0.23,Y,053210,2500,1195 억,,2811673,N,N,1008,N,00,N
20250407,110508,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,4305,-105,5,-2.38,136348088,31682,132.82,4395,4395,4245,5730,3090,4410,4303.65,12.07,3342,1744,4453,4431,4413,4391,4373,4422,4382,1196,1320,2500,3170,5,1,47522955,2046,-1.51,0.37,12,0.07,-2860.00,11716.00,5670,20240401,-24.07,4245,20250407,1.41,4725,-8.89,20250102,4245,1.41,20250407,5610,-23.26,20240429,4245,1.41,20250407,0.23,Y,053210,2500,1195 억,,2810464,N,N,1008,N,00,N
20250407,100508,57,100.00,KOSPI,신저가,오락·문화,N,N,N,N, ,N,4255,-155,5,-3.51,76469358,17730,74.33,4395,4395,4245,5730,3090,4410,4312.99,12.05,-823,-309,4453,4431,4413,4391,4373,4422,4382,1196,1320,2500,3170,5,1,47522955,2022,-1.49,0.36,12,0.04,-2860.00,11716.00,5670,20240401,-24.96,4245,20250407,0.24,4725,-9.95,20250102,4245,0.24,20250407,5610,-24.15,20240429,4245,0.24,20250407,0.23,Y,053210,2500,1195 억,,2806299,N,N,1008,N,00,N
20250407,090508,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4375,-35,5,-0.79,1085950,248,1.04,4395,4395,4360,5730,3090,4410,4378.83,12.05,-175,-143,4453,4431,4413,4391,4373,4422,4382,1196,1320,2500,3170,5,1,47522955,2079,-1.53,0.37,12,0.00,-2860.00,11716.00,5670,20240401,-22.84,4310,20250205,1.51,4725,-7.41,20250102,4310,1.51,20250205,5610,-22.01,20240429,4310,1.51,20250205,0.23,Y,053210,2500,1195 억,,2806947,N,N,1008,N,00,N
20250404,160506,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4410,-5,5,-0.11,105143489,23854,160.20,4415,4435,4395,5730,3095,4415,4407.79,12.05,659,752,4481,4447,4411,4377,4341,4430,4360,1196,1315,2500,3170,5,1,47522955,2096,-1.54,0.38,12,0.05,-2860.00,11716.00,5670,20240401,-22.22,4310,20250205,2.32,4725,-6.67,20250102,4310,2.32,20250205,5640,-21.81,20240404,4310,2.32,20250205,0.23,Y,053210,2500,1195 억,,2807122,N,N,1008,N,00,N
20250404,150510,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4415,0,3,0.00,100927844,22899,153.79,4415,4435,4395,5730,3095,4415,4407.52,12.05,338,300,4481,4447,4411,4377,4341,4430,4360,1196,1315,2500,3170,5,1,47522955,2098,-1.54,0.38,12,0.05,-2860.00,11716.00,5670,20240401,-22.13,4310,20250205,2.44,4725,-6.56,20250102,4310,2.44,20250205,5640,-21.72,20240404,4310,2.44,20250205,0.23,Y,053210,2500,1195 억,,2806801,N,N,846,N,00,N
20250404,140512,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4410,-5,5,-0.11,99300529,22530,151.31,4415,4435,4395,5730,3095,4415,4407.48,12.05,196,589,4481,4447,4411,4377,4341,4430,4360,1196,1315,2500,3170,5,1,47522955,2096,-1.54,0.38,12,0.05,-2860.00,11716.00,5670,20240401,-22.22,4310,20250205,2.32,4725,-6.67,20250102,4310,2.32,20250205,5640,-21.81,20240404,4310,2.32,20250205,0.23,Y,053210,2500,1195 억,,2806659,N,N,846,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 20250407 160506 57 100.00 KOSPI 신저가 오락·문화 N N N N N 4305 -105 5 -2.38 184861885 42965 180.12 4395 4395 4245 5730 3090 4410 4302.61 12.07 3722 3873 4453 4431 4413 4391 4373 4422 4382 1196 1320 2500 3170 5 1 47522955 2046 -1.51 0.37 12 0.09 -2860.00 11716.00 5670 20240401 -24.07 4245 20250407 1.41 4725 -8.89 20250102 4245 1.41 20250407 5610 -23.26 20240429 4245 1.41 20250407 0.23 Y 053210 2500 1195 억 2810844 N N 89 N 00 N
3 20250407 150510 57 100.00 KOSPI 신저가 오락·문화 N N N N N 4310 -100 5 -2.27 183019320 42537 178.32 4395 4395 4245 5730 3090 4410 4302.59 12.07 3733 3891 4453 4431 4413 4391 4373 4422 4382 1196 1320 2500 3170 5 1 47522955 2048 -1.51 0.37 12 0.09 -2860.00 11716.00 5670 20240401 -23.99 4245 20250407 1.53 4725 -8.78 20250102 4245 1.53 20250407 5610 -23.17 20240429 4245 1.53 20250407 0.23 Y 053210 2500 1195 억 2810855 N N 1008 N 00 N
4 20250407 140508 57 100.00 KOSPI 신저가 오락·문화 N N N N N 4280 -130 5 -2.95 179477815 41713 174.87 4395 4395 4245 5730 3090 4410 4302.68 12.07 3805 3860 4453 4431 4413 4391 4373 4422 4382 1196 1320 2500 3170 5 1 47522955 2034 -1.50 0.37 12 0.09 -2860.00 11716.00 5670 20240401 -24.51 4245 20250407 0.82 4725 -9.42 20250102 4245 0.82 20250407 5610 -23.71 20240429 4245 0.82 20250407 0.23 Y 053210 2500 1195 억 2810927 N N 1008 N 00 N
5 20250407 130506 57 100.00 KOSPI 신저가 오락·문화 N N N N N 4310 -100 5 -2.27 169694430 39435 165.32 4395 4395 4245 5730 3090 4410 4303.14 12.07 3742 3922 4453 4431 4413 4391 4373 4422 4382 1196 1320 2500 3170 5 1 47522955 2048 -1.51 0.37 12 0.08 -2860.00 11716.00 5670 20240401 -23.99 4245 20250407 1.53 4725 -8.78 20250102 4245 1.53 20250407 5610 -23.17 20240429 4245 1.53 20250407 0.23 Y 053210 2500 1195 억 2810864 N N 1008 N 00 N
6 20250407 120507 57 100.00 KOSPI 신저가 오락·문화 N N N N N 4295 -115 5 -2.61 163590583 38016 159.37 4395 4395 4245 5730 3090 4410 4303.20 12.07 4551 4648 4453 4431 4413 4391 4373 4422 4382 1196 1320 2500 3170 5 1 47522955 2041 -1.50 0.37 12 0.08 -2860.00 11716.00 5670 20240401 -24.25 4245 20250407 1.18 4725 -9.10 20250102 4245 1.18 20250407 5610 -23.44 20240429 4245 1.18 20250407 0.23 Y 053210 2500 1195 억 2811673 N N 1008 N 00 N
7 20250407 110508 57 100.00 KOSPI 신저가 오락·문화 N N N N N 4305 -105 5 -2.38 136348088 31682 132.82 4395 4395 4245 5730 3090 4410 4303.65 12.07 3342 1744 4453 4431 4413 4391 4373 4422 4382 1196 1320 2500 3170 5 1 47522955 2046 -1.51 0.37 12 0.07 -2860.00 11716.00 5670 20240401 -24.07 4245 20250407 1.41 4725 -8.89 20250102 4245 1.41 20250407 5610 -23.26 20240429 4245 1.41 20250407 0.23 Y 053210 2500 1195 억 2810464 N N 1008 N 00 N
8 20250407 100508 57 100.00 KOSPI 신저가 오락·문화 N N N N N 4255 -155 5 -3.51 76469358 17730 74.33 4395 4395 4245 5730 3090 4410 4312.99 12.05 -823 -309 4453 4431 4413 4391 4373 4422 4382 1196 1320 2500 3170 5 1 47522955 2022 -1.49 0.36 12 0.04 -2860.00 11716.00 5670 20240401 -24.96 4245 20250407 0.24 4725 -9.95 20250102 4245 0.24 20250407 5610 -24.15 20240429 4245 0.24 20250407 0.23 Y 053210 2500 1195 억 2806299 N N 1008 N 00 N
9 20250407 090508 57 100.00 KOSPI 오락·문화 N N N N N 4375 -35 5 -0.79 1085950 248 1.04 4395 4395 4360 5730 3090 4410 4378.83 12.05 -175 -143 4453 4431 4413 4391 4373 4422 4382 1196 1320 2500 3170 5 1 47522955 2079 -1.53 0.37 12 0.00 -2860.00 11716.00 5670 20240401 -22.84 4310 20250205 1.51 4725 -7.41 20250102 4310 1.51 20250205 5610 -22.01 20240429 4310 1.51 20250205 0.23 Y 053210 2500 1195 억 2806947 N N 1008 N 00 N
10 20250404 160506 57 100.00 KOSPI 오락·문화 N N N N N 4410 -5 5 -0.11 105143489 23854 160.20 4415 4435 4395 5730 3095 4415 4407.79 12.05 659 752 4481 4447 4411 4377 4341 4430 4360 1196 1315 2500 3170 5 1 47522955 2096 -1.54 0.38 12 0.05 -2860.00 11716.00 5670 20240401 -22.22 4310 20250205 2.32 4725 -6.67 20250102 4310 2.32 20250205 5640 -21.81 20240404 4310 2.32 20250205 0.23 Y 053210 2500 1195 억 2807122 N N 1008 N 00 N
11 20250404 150510 57 100.00 KOSPI 오락·문화 N N N N N 4415 0 3 0.00 100927844 22899 153.79 4415 4435 4395 5730 3095 4415 4407.52 12.05 338 300 4481 4447 4411 4377 4341 4430 4360 1196 1315 2500 3170 5 1 47522955 2098 -1.54 0.38 12 0.05 -2860.00 11716.00 5670 20240401 -22.13 4310 20250205 2.44 4725 -6.56 20250102 4310 2.44 20250205 5640 -21.72 20240404 4310 2.44 20250205 0.23 Y 053210 2500 1195 억 2806801 N N 846 N 00 N
12 20250404 140512 57 100.00 KOSPI 오락·문화 N N N N N 4410 -5 5 -0.11 99300529 22530 151.31 4415 4435 4395 5730 3095 4415 4407.48 12.05 196 589 4481 4447 4411 4377 4341 4430 4360 1196 1315 2500 3170 5 1 47522955 2096 -1.54 0.38 12 0.05 -2860.00 11716.00 5670 20240401 -22.22 4310 20250205 2.32 4725 -6.67 20250102 4310 2.32 20250205 5640 -21.81 20240404 4310 2.32 20250205 0.23 Y 053210 2500 1195 억 2806659 N N 846 N 00 N