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
100220/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
20250407,160702,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5500,370,2,7.21,9594718685,1724140,1408.47,5020,5960,4930,6660,3600,5130,5564.99,2.49,0,-63011,5543,5336,5023,4816,4503,5440,4920,65,1530,500,3380,10,1,12996741,715,-24.66,0.38,12,13.27,-223.00,14657.00,7790,20241108,-29.40,3920,20241209,40.31,5960,-7.72,20250407,4220,30.33,20250102,7790,-29.40,20241108,3920,40.31,20241209,1.59,Y,100220,500,64 억,,323973,N,N,763,N,00,N
20250407,150707,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5500,370,2,7.21,9366676015,1682491,1374.45,5020,5960,4930,6660,3600,5130,5567.18,2.49,0,-66092,5543,5336,5023,4816,4503,5440,4920,65,1530,500,3380,10,1,12996741,715,-24.66,0.38,12,12.95,-223.00,14657.00,7790,20241108,-29.40,3920,20241209,40.31,5960,-7.72,20250407,4220,30.33,20250102,7790,-29.40,20241108,3920,40.31,20241209,1.59,Y,100220,500,64 억,,323973,N,N,8,N,00,N
20250407,140704,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5640,510,2,9.94,7506396195,1344836,1098.61,5020,5960,4930,6660,3600,5130,5581.68,2.49,0,-59684,5543,5336,5023,4816,4503,5440,4920,65,1530,500,3380,10,1,12996741,733,-25.29,0.38,12,10.35,-223.00,14657.00,7790,20241108,-27.60,3920,20241209,43.88,5960,-5.37,20250407,4220,33.65,20250102,7790,-27.60,20241108,3920,43.88,20241209,1.59,Y,100220,500,64 억,,323973,N,N,8,N,00,N
20250407,130703,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5070,-60,5,-1.17,899940475,177664,145.14,5020,5210,4930,6660,3600,5130,5065.37,2.49,0,-3489,5543,5336,5023,4816,4503,5440,4920,65,1530,500,3380,10,1,12996741,659,-22.74,0.35,12,1.37,-223.00,14657.00,7790,20241108,-34.92,3920,20241209,29.34,5480,-7.48,20250307,4220,20.14,20250102,7790,-34.92,20241108,3920,29.34,20241209,1.59,Y,100220,500,64 억,,323973,N,N,8,N,00,N
20250407,120703,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5130,0,3,0.00,799862575,157847,128.95,5020,5210,4930,6660,3600,5130,5067.28,2.49,0,-6865,5543,5336,5023,4816,4503,5440,4920,65,1530,500,3380,10,1,12996741,667,-23.00,0.35,12,1.21,-223.00,14657.00,7790,20241108,-34.15,3920,20241209,30.87,5480,-6.39,20250307,4220,21.56,20250102,7790,-34.15,20241108,3920,30.87,20241209,1.59,Y,100220,500,64 억,,323973,N,N,8,N,00,N
20250407,110704,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5050,-80,5,-1.56,622648310,123030,100.50,5020,5210,4930,6660,3600,5130,5060.89,2.49,0,-4735,5543,5336,5023,4816,4503,5440,4920,65,1530,500,3380,10,1,12996741,656,-22.65,0.34,12,0.95,-223.00,14657.00,7790,20241108,-35.17,3920,20241209,28.83,5480,-7.85,20250307,4220,19.67,20250102,7790,-35.17,20241108,3920,28.83,20241209,1.59,Y,100220,500,64 억,,323973,N,N,8,N,00,N
20250407,100704,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5100,-30,5,-0.58,500231625,99037,80.90,5020,5210,4930,6660,3600,5130,5050.87,2.49,0,9590,5543,5336,5023,4816,4503,5440,4920,65,1530,500,3380,10,1,12996741,663,-22.87,0.35,12,0.76,-223.00,14657.00,7790,20241108,-34.53,3920,20241209,30.10,5480,-6.93,20250307,4220,20.85,20250102,7790,-34.53,20241108,3920,30.10,20241209,1.59,Y,100220,500,64 억,,323973,N,N,8,N,00,N
20250407,090705,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5060,-70,5,-1.36,133187480,26280,21.47,5020,5170,5010,6660,3600,5130,5067.76,2.49,0,-578,5543,5336,5023,4816,4503,5440,4920,65,1530,500,3380,10,1,12996741,658,-22.69,0.35,12,0.20,-223.00,14657.00,7790,20241108,-35.04,3920,20241209,29.08,5480,-7.66,20250307,4220,19.91,20250102,7790,-35.04,20241108,3920,29.08,20241209,1.59,Y,100220,500,64 억,,323973,N,N,8,N,00,N
20250404,160701,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5130,300,2,6.21,596000265,119231,372.40,4820,5230,4710,6270,3385,4830,4998.60,2.50,0,-847,5090,4960,4810,4680,4530,5025,4745,65,1440,500,3180,10,1,12996741,667,-23.00,0.35,12,0.92,-223.00,14657.00,7790,20241108,-34.15,3920,20241209,30.87,5480,-6.39,20250307,4220,21.56,20250102,7790,-34.15,20241108,3920,30.87,20241209,1.56,Y,100220,500,64 억,,324950,N,N,8,N,00,N
20250404,150708,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5100,270,2,5.59,583424255,116772,364.72,4820,5230,4710,6270,3385,4830,4996.27,2.50,0,-1827,5090,4960,4810,4680,4530,5025,4745,65,1440,500,3180,10,1,12996741,663,-22.87,0.35,12,0.90,-223.00,14657.00,7790,20241108,-34.53,3920,20241209,30.10,5480,-6.93,20250307,4220,20.85,20250102,7790,-34.53,20241108,3920,30.10,20241209,1.56,Y,100220,500,64 억,,324950,N,N,0,N,00,N
20250404,140710,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5040,210,2,4.35,440520425,88581,276.67,4820,5230,4710,6270,3385,4830,4973.08,2.50,0,-6516,5090,4960,4810,4680,4530,5025,4745,65,1440,500,3180,10,1,12996741,655,-22.60,0.34,12,0.68,-223.00,14657.00,7790,20241108,-35.30,3920,20241209,28.57,5480,-8.03,20250307,4220,19.43,20250102,7790,-35.30,20241108,3920,28.57,20241209,1.56,Y,100220,500,64 억,,324950,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 20250407 160702 57 100.00 KOSPI 오락·문화 N N N N N 5500 370 2 7.21 9594718685 1724140 1408.47 5020 5960 4930 6660 3600 5130 5564.99 2.49 0 -63011 5543 5336 5023 4816 4503 5440 4920 65 1530 500 3380 10 1 12996741 715 -24.66 0.38 12 13.27 -223.00 14657.00 7790 20241108 -29.40 3920 20241209 40.31 5960 -7.72 20250407 4220 30.33 20250102 7790 -29.40 20241108 3920 40.31 20241209 1.59 Y 100220 500 64 억 323973 N N 763 N 00 N
3 20250407 150707 57 100.00 KOSPI 오락·문화 N N N N N 5500 370 2 7.21 9366676015 1682491 1374.45 5020 5960 4930 6660 3600 5130 5567.18 2.49 0 -66092 5543 5336 5023 4816 4503 5440 4920 65 1530 500 3380 10 1 12996741 715 -24.66 0.38 12 12.95 -223.00 14657.00 7790 20241108 -29.40 3920 20241209 40.31 5960 -7.72 20250407 4220 30.33 20250102 7790 -29.40 20241108 3920 40.31 20241209 1.59 Y 100220 500 64 억 323973 N N 8 N 00 N
4 20250407 140704 57 100.00 KOSPI 오락·문화 N N N N N 5640 510 2 9.94 7506396195 1344836 1098.61 5020 5960 4930 6660 3600 5130 5581.68 2.49 0 -59684 5543 5336 5023 4816 4503 5440 4920 65 1530 500 3380 10 1 12996741 733 -25.29 0.38 12 10.35 -223.00 14657.00 7790 20241108 -27.60 3920 20241209 43.88 5960 -5.37 20250407 4220 33.65 20250102 7790 -27.60 20241108 3920 43.88 20241209 1.59 Y 100220 500 64 억 323973 N N 8 N 00 N
5 20250407 130703 57 100.00 KOSPI 오락·문화 N N N N N 5070 -60 5 -1.17 899940475 177664 145.14 5020 5210 4930 6660 3600 5130 5065.37 2.49 0 -3489 5543 5336 5023 4816 4503 5440 4920 65 1530 500 3380 10 1 12996741 659 -22.74 0.35 12 1.37 -223.00 14657.00 7790 20241108 -34.92 3920 20241209 29.34 5480 -7.48 20250307 4220 20.14 20250102 7790 -34.92 20241108 3920 29.34 20241209 1.59 Y 100220 500 64 억 323973 N N 8 N 00 N
6 20250407 120703 57 100.00 KOSPI 오락·문화 N N N N N 5130 0 3 0.00 799862575 157847 128.95 5020 5210 4930 6660 3600 5130 5067.28 2.49 0 -6865 5543 5336 5023 4816 4503 5440 4920 65 1530 500 3380 10 1 12996741 667 -23.00 0.35 12 1.21 -223.00 14657.00 7790 20241108 -34.15 3920 20241209 30.87 5480 -6.39 20250307 4220 21.56 20250102 7790 -34.15 20241108 3920 30.87 20241209 1.59 Y 100220 500 64 억 323973 N N 8 N 00 N
7 20250407 110704 57 100.00 KOSPI 오락·문화 N N N N N 5050 -80 5 -1.56 622648310 123030 100.50 5020 5210 4930 6660 3600 5130 5060.89 2.49 0 -4735 5543 5336 5023 4816 4503 5440 4920 65 1530 500 3380 10 1 12996741 656 -22.65 0.34 12 0.95 -223.00 14657.00 7790 20241108 -35.17 3920 20241209 28.83 5480 -7.85 20250307 4220 19.67 20250102 7790 -35.17 20241108 3920 28.83 20241209 1.59 Y 100220 500 64 억 323973 N N 8 N 00 N
8 20250407 100704 57 100.00 KOSPI 오락·문화 N N N N N 5100 -30 5 -0.58 500231625 99037 80.90 5020 5210 4930 6660 3600 5130 5050.87 2.49 0 9590 5543 5336 5023 4816 4503 5440 4920 65 1530 500 3380 10 1 12996741 663 -22.87 0.35 12 0.76 -223.00 14657.00 7790 20241108 -34.53 3920 20241209 30.10 5480 -6.93 20250307 4220 20.85 20250102 7790 -34.53 20241108 3920 30.10 20241209 1.59 Y 100220 500 64 억 323973 N N 8 N 00 N
9 20250407 090705 57 100.00 KOSPI 오락·문화 N N N N N 5060 -70 5 -1.36 133187480 26280 21.47 5020 5170 5010 6660 3600 5130 5067.76 2.49 0 -578 5543 5336 5023 4816 4503 5440 4920 65 1530 500 3380 10 1 12996741 658 -22.69 0.35 12 0.20 -223.00 14657.00 7790 20241108 -35.04 3920 20241209 29.08 5480 -7.66 20250307 4220 19.91 20250102 7790 -35.04 20241108 3920 29.08 20241209 1.59 Y 100220 500 64 억 323973 N N 8 N 00 N
10 20250404 160701 57 100.00 KOSPI 오락·문화 N N N N N 5130 300 2 6.21 596000265 119231 372.40 4820 5230 4710 6270 3385 4830 4998.60 2.50 0 -847 5090 4960 4810 4680 4530 5025 4745 65 1440 500 3180 10 1 12996741 667 -23.00 0.35 12 0.92 -223.00 14657.00 7790 20241108 -34.15 3920 20241209 30.87 5480 -6.39 20250307 4220 21.56 20250102 7790 -34.15 20241108 3920 30.87 20241209 1.56 Y 100220 500 64 억 324950 N N 8 N 00 N
11 20250404 150708 57 100.00 KOSPI 오락·문화 N N N N N 5100 270 2 5.59 583424255 116772 364.72 4820 5230 4710 6270 3385 4830 4996.27 2.50 0 -1827 5090 4960 4810 4680 4530 5025 4745 65 1440 500 3180 10 1 12996741 663 -22.87 0.35 12 0.90 -223.00 14657.00 7790 20241108 -34.53 3920 20241209 30.10 5480 -6.93 20250307 4220 20.85 20250102 7790 -34.53 20241108 3920 30.10 20241209 1.56 Y 100220 500 64 억 324950 N N 0 N 00 N
12 20250404 140710 57 100.00 KOSPI 오락·문화 N N N N N 5040 210 2 4.35 440520425 88581 276.67 4820 5230 4710 6270 3385 4830 4973.08 2.50 0 -6516 5090 4960 4810 4680 4530 5025 4745 65 1440 500 3180 10 1 12996741 655 -22.60 0.34 12 0.68 -223.00 14657.00 7790 20241108 -35.30 3920 20241209 28.57 5480 -8.03 20250307 4220 19.43 20250102 7790 -35.30 20241108 3920 28.57 20241209 1.56 Y 100220 500 64 억 324950 N N 0 N 00 N