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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11420,210,2,1.87,3066177315,267575,91.28,11590,11610,11320,14570,7850,11210,11459.21,5.61,0,12086,11710,11460,11290,11040,10870,11375,10955,474,3360,500,8290,10,1,91771623,10480,13.88,0.63,12,0.29,823.00,18092.00,15710,20240502,-27.31,9000,20241115,26.89,11640,-1.89,20250408,9600,18.96,20250110,15710,-27.31,20240502,9000,26.89,20241115,1.16,Y,034230,500,474 억,,5151256,N,N,31702,N,00,N
20250410,150411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11470,260,2,2.32,2725705935,237774,81.11,11590,11610,11320,14570,7850,11210,11463.43,5.61,0,5508,11710,11460,11290,11040,10870,11375,10955,474,3360,500,8290,10,1,91771623,10526,13.94,0.63,12,0.26,823.00,18092.00,15710,20240502,-26.99,9000,20241115,27.44,11640,-1.46,20250408,9600,19.48,20250110,15710,-26.99,20240502,9000,27.44,20241115,1.16,Y,034230,500,474 억,,5151256,N,N,40054,N,00,N
20250410,140411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11570,360,2,3.21,1939137695,169195,57.72,11590,11610,11320,14570,7850,11210,11460.96,5.61,0,907,11710,11460,11290,11040,10870,11375,10955,474,3360,500,8290,10,1,91771623,10618,14.06,0.64,12,0.18,823.00,18092.00,15710,20240502,-26.35,9000,20241115,28.56,11640,-0.60,20250408,9600,20.52,20250110,15710,-26.35,20240502,9000,28.56,20241115,1.16,Y,034230,500,474 억,,5151256,N,N,40054,N,00,N
20250410,130411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11490,280,2,2.50,1503124850,131388,44.82,11590,11610,11320,14570,7850,11210,11440.35,5.61,0,-8141,11710,11460,11290,11040,10870,11375,10955,474,3360,500,8290,10,1,91771623,10545,13.96,0.64,12,0.14,823.00,18092.00,15710,20240502,-26.86,9000,20241115,27.67,11640,-1.29,20250408,9600,19.69,20250110,15710,-26.86,20240502,9000,27.67,20241115,1.16,Y,034230,500,474 억,,5151256,N,N,40054,N,00,N
20250410,120411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11420,210,2,1.87,1324023000,115759,39.49,11590,11610,11320,14570,7850,11210,11437.75,5.61,0,-6066,11710,11460,11290,11040,10870,11375,10955,474,3360,500,8290,10,1,91771623,10480,13.88,0.63,12,0.13,823.00,18092.00,15710,20240502,-27.31,9000,20241115,26.89,11640,-1.89,20250408,9600,18.96,20250110,15710,-27.31,20240502,9000,26.89,20241115,1.16,Y,034230,500,474 억,,5151256,N,N,40054,N,00,N
20250410,110410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11500,290,2,2.59,1150269225,100631,34.33,11590,11610,11320,14570,7850,11210,11430.57,5.61,0,-2943,11710,11460,11290,11040,10870,11375,10955,474,3360,500,8290,10,1,91771623,10554,13.97,0.64,12,0.11,823.00,18092.00,15710,20240502,-26.80,9000,20241115,27.78,11640,-1.20,20250408,9600,19.79,20250110,15710,-26.80,20240502,9000,27.78,20241115,1.16,Y,034230,500,474 억,,5151256,N,N,40054,N,00,N
20250410,100410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11410,200,2,1.78,763414730,66873,22.81,11590,11610,11320,14570,7850,11210,11415.89,5.61,0,-3769,11710,11460,11290,11040,10870,11375,10955,474,3360,500,8290,10,1,91771623,10471,13.86,0.63,12,0.07,823.00,18092.00,15710,20240502,-27.37,9000,20241115,26.78,11640,-1.98,20250408,9600,18.85,20250110,15710,-27.37,20240502,9000,26.78,20241115,1.16,Y,034230,500,474 억,,5151256,N,N,40054,N,00,N
20250410,090413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11360,150,2,1.34,196564720,17084,5.83,11590,11610,11350,14570,7850,11210,11505.78,5.61,0,-4144,11710,11460,11290,11040,10870,11375,10955,474,3360,500,8290,10,1,91771623,10425,13.80,0.63,12,0.02,823.00,18092.00,15710,20240502,-27.69,9000,20241115,26.22,11640,-2.41,20250408,9600,18.33,20250110,15710,-27.69,20240502,9000,26.22,20241115,1.16,Y,034230,500,474 억,,5151256,N,N,40054,N,00,N
20250409,160409,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11210,-350,5,-3.03,3312807345,293151,63.51,11480,11540,11120,15020,8100,11560,11300.72,5.70,0,-54030,11933,11746,11453,11266,10973,11840,11360,474,3460,500,8550,10,1,91771623,10288,13.62,0.62,12,0.32,823.00,18092.00,15710,20240502,-28.64,9000,20241115,24.56,11640,-3.69,20250408,9600,16.77,20250110,15710,-28.64,20240502,9000,24.56,20241115,1.16,Y,034230,500,474 억,,5226829,N,N,40028,N,00,N
20250409,150329,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11180,-380,5,-3.29,3209706480,283940,61.51,11480,11540,11120,15020,8100,11560,11304.17,5.70,0,-54015,11933,11746,11453,11266,10973,11840,11360,474,3460,500,8550,10,1,91771623,10260,13.58,0.62,12,0.31,823.00,18092.00,15710,20240502,-28.84,9000,20241115,24.22,11640,-3.95,20250408,9600,16.46,20250110,15710,-28.84,20240502,9000,24.22,20241115,1.16,Y,034230,500,474 억,,5226829,N,N,24859,N,00,N
20250409,140407,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11170,-390,5,-3.37,2868348480,253371,54.89,11480,11540,11120,15020,8100,11560,11320.74,5.70,0,-45757,11933,11746,11453,11266,10973,11840,11360,474,3460,500,8550,10,1,91771623,10251,13.57,0.62,12,0.28,823.00,18092.00,15710,20240502,-28.90,9000,20241115,24.11,11640,-4.04,20250408,9600,16.35,20250110,15710,-28.90,20240502,9000,24.11,20241115,1.16,Y,034230,500,474 억,,5226829,N,N,24859,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 20250410 160410 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11420 210 2 1.87 3066177315 267575 91.28 11590 11610 11320 14570 7850 11210 11459.21 5.61 0 12086 11710 11460 11290 11040 10870 11375 10955 474 3360 500 8290 10 1 91771623 10480 13.88 0.63 12 0.29 823.00 18092.00 15710 20240502 -27.31 9000 20241115 26.89 11640 -1.89 20250408 9600 18.96 20250110 15710 -27.31 20240502 9000 26.89 20241115 1.16 Y 034230 500 474 억 5151256 N N 31702 N 00 N
3 20250410 150411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11470 260 2 2.32 2725705935 237774 81.11 11590 11610 11320 14570 7850 11210 11463.43 5.61 0 5508 11710 11460 11290 11040 10870 11375 10955 474 3360 500 8290 10 1 91771623 10526 13.94 0.63 12 0.26 823.00 18092.00 15710 20240502 -26.99 9000 20241115 27.44 11640 -1.46 20250408 9600 19.48 20250110 15710 -26.99 20240502 9000 27.44 20241115 1.16 Y 034230 500 474 억 5151256 N N 40054 N 00 N
4 20250410 140411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11570 360 2 3.21 1939137695 169195 57.72 11590 11610 11320 14570 7850 11210 11460.96 5.61 0 907 11710 11460 11290 11040 10870 11375 10955 474 3360 500 8290 10 1 91771623 10618 14.06 0.64 12 0.18 823.00 18092.00 15710 20240502 -26.35 9000 20241115 28.56 11640 -0.60 20250408 9600 20.52 20250110 15710 -26.35 20240502 9000 28.56 20241115 1.16 Y 034230 500 474 억 5151256 N N 40054 N 00 N
5 20250410 130411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11490 280 2 2.50 1503124850 131388 44.82 11590 11610 11320 14570 7850 11210 11440.35 5.61 0 -8141 11710 11460 11290 11040 10870 11375 10955 474 3360 500 8290 10 1 91771623 10545 13.96 0.64 12 0.14 823.00 18092.00 15710 20240502 -26.86 9000 20241115 27.67 11640 -1.29 20250408 9600 19.69 20250110 15710 -26.86 20240502 9000 27.67 20241115 1.16 Y 034230 500 474 억 5151256 N N 40054 N 00 N
6 20250410 120411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11420 210 2 1.87 1324023000 115759 39.49 11590 11610 11320 14570 7850 11210 11437.75 5.61 0 -6066 11710 11460 11290 11040 10870 11375 10955 474 3360 500 8290 10 1 91771623 10480 13.88 0.63 12 0.13 823.00 18092.00 15710 20240502 -27.31 9000 20241115 26.89 11640 -1.89 20250408 9600 18.96 20250110 15710 -27.31 20240502 9000 26.89 20241115 1.16 Y 034230 500 474 억 5151256 N N 40054 N 00 N
7 20250410 110410 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11500 290 2 2.59 1150269225 100631 34.33 11590 11610 11320 14570 7850 11210 11430.57 5.61 0 -2943 11710 11460 11290 11040 10870 11375 10955 474 3360 500 8290 10 1 91771623 10554 13.97 0.64 12 0.11 823.00 18092.00 15710 20240502 -26.80 9000 20241115 27.78 11640 -1.20 20250408 9600 19.79 20250110 15710 -26.80 20240502 9000 27.78 20241115 1.16 Y 034230 500 474 억 5151256 N N 40054 N 00 N
8 20250410 100410 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11410 200 2 1.78 763414730 66873 22.81 11590 11610 11320 14570 7850 11210 11415.89 5.61 0 -3769 11710 11460 11290 11040 10870 11375 10955 474 3360 500 8290 10 1 91771623 10471 13.86 0.63 12 0.07 823.00 18092.00 15710 20240502 -27.37 9000 20241115 26.78 11640 -1.98 20250408 9600 18.85 20250110 15710 -27.37 20240502 9000 26.78 20241115 1.16 Y 034230 500 474 억 5151256 N N 40054 N 00 N
9 20250410 090413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11360 150 2 1.34 196564720 17084 5.83 11590 11610 11350 14570 7850 11210 11505.78 5.61 0 -4144 11710 11460 11290 11040 10870 11375 10955 474 3360 500 8290 10 1 91771623 10425 13.80 0.63 12 0.02 823.00 18092.00 15710 20240502 -27.69 9000 20241115 26.22 11640 -2.41 20250408 9600 18.33 20250110 15710 -27.69 20240502 9000 26.22 20241115 1.16 Y 034230 500 474 억 5151256 N N 40054 N 00 N
10 20250409 160409 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11210 -350 5 -3.03 3312807345 293151 63.51 11480 11540 11120 15020 8100 11560 11300.72 5.70 0 -54030 11933 11746 11453 11266 10973 11840 11360 474 3460 500 8550 10 1 91771623 10288 13.62 0.62 12 0.32 823.00 18092.00 15710 20240502 -28.64 9000 20241115 24.56 11640 -3.69 20250408 9600 16.77 20250110 15710 -28.64 20240502 9000 24.56 20241115 1.16 Y 034230 500 474 억 5226829 N N 40028 N 00 N
11 20250409 150329 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11180 -380 5 -3.29 3209706480 283940 61.51 11480 11540 11120 15020 8100 11560 11304.17 5.70 0 -54015 11933 11746 11453 11266 10973 11840 11360 474 3460 500 8550 10 1 91771623 10260 13.58 0.62 12 0.31 823.00 18092.00 15710 20240502 -28.84 9000 20241115 24.22 11640 -3.95 20250408 9600 16.46 20250110 15710 -28.84 20240502 9000 24.22 20241115 1.16 Y 034230 500 474 억 5226829 N N 24859 N 00 N
12 20250409 140407 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11170 -390 5 -3.37 2868348480 253371 54.89 11480 11540 11120 15020 8100 11560 11320.74 5.70 0 -45757 11933 11746 11453 11266 10973 11840 11360 474 3460 500 8550 10 1 91771623 10251 13.57 0.62 12 0.28 823.00 18092.00 15710 20240502 -28.90 9000 20241115 24.11 11640 -4.04 20250408 9600 16.35 20250110 15710 -28.90 20240502 9000 24.11 20241115 1.16 Y 034230 500 474 억 5226829 N N 24859 N 00 N