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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012170/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
20250430,160300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4435,-10,5,-0.22,106857825,24008,35.74,4410,4625,4410,5770,3115,4445,4450.93,0.54,0,-3360,4755,4600,4500,4345,4245,4677,4422,54,1325,500,2660,5,1,10873743,482,-6.14,2.36,12,0.22,-722.00,1883.00,11878,20240612,-62.66,1462,20250310,203.35,5190,-14.55,20250402,1462,203.35,20250310,5190,-14.55,20250402,205,2063.41,20250210,0.00,Y,012170,500,54 억,,58940,N,N,2411,N,00,N
20250430,150301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4440,-5,5,-0.11,102820780,23098,34.38,4410,4625,4410,5770,3115,4445,4451.50,0.54,0,-3008,4755,4600,4500,4345,4245,4677,4422,54,1325,500,2660,5,1,10873743,483,-6.15,2.36,12,0.21,-722.00,1883.00,11878,20240612,-62.62,1462,20250310,203.69,5190,-14.45,20250402,1462,203.69,20250310,5190,-14.45,20250402,205,2065.85,20250210,0.00,Y,012170,500,54 억,,58940,N,N,3455,N,00,N
20250430,140301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4440,-5,5,-0.11,85086230,19104,28.44,4410,4625,4410,5770,3115,4445,4453.84,0.54,0,-823,4755,4600,4500,4345,4245,4677,4422,54,1325,500,2660,5,1,10873743,483,-6.15,2.36,12,0.18,-722.00,1883.00,11878,20240612,-62.62,1462,20250310,203.69,5190,-14.45,20250402,1462,203.69,20250310,5190,-14.45,20250402,205,2065.85,20250210,0.00,Y,012170,500,54 억,,58940,N,N,3455,N,00,N
20250430,130302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4435,-10,5,-0.22,78861070,17703,26.35,4410,4625,4410,5770,3115,4445,4454.67,0.54,0,-749,4755,4600,4500,4345,4245,4677,4422,54,1325,500,2660,5,1,10873743,482,-6.14,2.36,12,0.16,-722.00,1883.00,11878,20240612,-62.66,1462,20250310,203.35,5190,-14.55,20250402,1462,203.35,20250310,5190,-14.55,20250402,205,2063.41,20250210,0.00,Y,012170,500,54 억,,58940,N,N,3455,N,00,N
20250430,120303,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4450,5,2,0.11,73496365,16495,24.55,4410,4625,4410,5770,3115,4445,4455.68,0.54,0,-499,4755,4600,4500,4345,4245,4677,4422,54,1325,500,2660,5,1,10873743,484,-6.16,2.36,12,0.15,-722.00,1883.00,11878,20240612,-62.54,1462,20250310,204.38,5190,-14.26,20250402,1462,204.38,20250310,5190,-14.26,20250402,205,2070.73,20250210,0.00,Y,012170,500,54 억,,58940,N,N,3455,N,00,N
20250430,110301,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4460,15,2,0.34,61979030,13904,20.70,4410,4625,4410,5770,3115,4445,4457.64,0.54,0,-1337,4755,4600,4500,4345,4245,4677,4422,54,1325,500,2660,5,1,10873743,485,-6.18,2.37,12,0.13,-722.00,1883.00,11878,20240612,-62.45,1462,20250310,205.06,5190,-14.07,20250402,1462,205.06,20250310,5190,-14.07,20250402,205,2075.61,20250210,0.00,Y,012170,500,54 억,,58940,N,N,3455,N,00,N
20250430,100303,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4450,5,2,0.11,48343605,10840,16.14,4410,4625,4410,5770,3115,4445,4459.74,0.54,0,-1485,4755,4600,4500,4345,4245,4677,4422,54,1325,500,2660,5,1,10873743,484,-6.16,2.36,12,0.10,-722.00,1883.00,11878,20240612,-62.54,1462,20250310,204.38,5190,-14.26,20250402,1462,204.38,20250310,5190,-14.26,20250402,205,2070.73,20250210,0.00,Y,012170,500,54 억,,58940,N,N,3455,N,00,N
20250430,090302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4490,45,2,1.01,4224375,955,1.42,4410,4625,4410,5770,3115,4445,4423.43,0.54,0,-190,4755,4600,4500,4345,4245,4677,4422,54,1325,500,2660,5,1,10873743,488,-6.22,2.38,12,0.01,-722.00,1883.00,11878,20240612,-62.20,1462,20250310,207.11,5190,-13.49,20250402,1462,207.11,20250310,5190,-13.49,20250402,205,2090.24,20250210,0.00,Y,012170,500,54 억,,58940,N,N,3455,N,00,N
20250429,160258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4445,35,2,0.79,300874702,66861,60.92,4415,4655,4400,5730,3090,4410,4500.12,0.48,0,6764,4693,4551,4438,4296,4183,4495,4240,54,1320,500,2640,5,1,10873743,483,-6.16,2.36,12,0.61,-722.00,1883.00,11878,20240612,-62.58,1462,20250310,204.04,5190,-14.35,20250402,1462,204.04,20250310,5190,-14.35,20250402,205,2068.29,20250210,0.00,Y,012170,500,54 억,,51873,N,N,3455,N,00,N
20250429,150300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4445,35,2,0.79,293722037,65252,59.45,4415,4655,4400,5730,3090,4410,4501.35,0.48,0,6806,4693,4551,4438,4296,4183,4495,4240,54,1320,500,2640,5,1,10873743,483,-6.16,2.36,12,0.60,-722.00,1883.00,11878,20240612,-62.58,1462,20250310,204.04,5190,-14.35,20250402,1462,204.04,20250310,5190,-14.35,20250402,205,2068.29,20250210,0.00,Y,012170,500,54 억,,51873,N,N,0,N,00,N
20250429,140300,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4450,40,2,0.91,287004867,63743,58.08,4415,4655,4400,5730,3090,4410,4502.53,0.48,0,7470,4693,4551,4438,4296,4183,4495,4240,54,1320,500,2640,5,1,10873743,484,-6.16,2.36,12,0.59,-722.00,1883.00,11878,20240612,-62.54,1462,20250310,204.38,5190,-14.26,20250402,1462,204.38,20250310,5190,-14.26,20250402,205,2070.73,20250210,0.00,Y,012170,500,54 억,,51873,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 20250430 160300 57 100.00 KOSPI 오락·문화 N N N N N 4435 -10 5 -0.22 106857825 24008 35.74 4410 4625 4410 5770 3115 4445 4450.93 0.54 0 -3360 4755 4600 4500 4345 4245 4677 4422 54 1325 500 2660 5 1 10873743 482 -6.14 2.36 12 0.22 -722.00 1883.00 11878 20240612 -62.66 1462 20250310 203.35 5190 -14.55 20250402 1462 203.35 20250310 5190 -14.55 20250402 205 2063.41 20250210 0.00 Y 012170 500 54 억 58940 N N 2411 N 00 N
3 20250430 150301 57 100.00 KOSPI 오락·문화 N N N N N 4440 -5 5 -0.11 102820780 23098 34.38 4410 4625 4410 5770 3115 4445 4451.50 0.54 0 -3008 4755 4600 4500 4345 4245 4677 4422 54 1325 500 2660 5 1 10873743 483 -6.15 2.36 12 0.21 -722.00 1883.00 11878 20240612 -62.62 1462 20250310 203.69 5190 -14.45 20250402 1462 203.69 20250310 5190 -14.45 20250402 205 2065.85 20250210 0.00 Y 012170 500 54 억 58940 N N 3455 N 00 N
4 20250430 140301 57 100.00 KOSPI 오락·문화 N N N N N 4440 -5 5 -0.11 85086230 19104 28.44 4410 4625 4410 5770 3115 4445 4453.84 0.54 0 -823 4755 4600 4500 4345 4245 4677 4422 54 1325 500 2660 5 1 10873743 483 -6.15 2.36 12 0.18 -722.00 1883.00 11878 20240612 -62.62 1462 20250310 203.69 5190 -14.45 20250402 1462 203.69 20250310 5190 -14.45 20250402 205 2065.85 20250210 0.00 Y 012170 500 54 억 58940 N N 3455 N 00 N
5 20250430 130302 57 100.00 KOSPI 오락·문화 N N N N N 4435 -10 5 -0.22 78861070 17703 26.35 4410 4625 4410 5770 3115 4445 4454.67 0.54 0 -749 4755 4600 4500 4345 4245 4677 4422 54 1325 500 2660 5 1 10873743 482 -6.14 2.36 12 0.16 -722.00 1883.00 11878 20240612 -62.66 1462 20250310 203.35 5190 -14.55 20250402 1462 203.35 20250310 5190 -14.55 20250402 205 2063.41 20250210 0.00 Y 012170 500 54 억 58940 N N 3455 N 00 N
6 20250430 120303 57 100.00 KOSPI 오락·문화 N N N N N 4450 5 2 0.11 73496365 16495 24.55 4410 4625 4410 5770 3115 4445 4455.68 0.54 0 -499 4755 4600 4500 4345 4245 4677 4422 54 1325 500 2660 5 1 10873743 484 -6.16 2.36 12 0.15 -722.00 1883.00 11878 20240612 -62.54 1462 20250310 204.38 5190 -14.26 20250402 1462 204.38 20250310 5190 -14.26 20250402 205 2070.73 20250210 0.00 Y 012170 500 54 억 58940 N N 3455 N 00 N
7 20250430 110301 57 100.00 KOSPI 오락·문화 N N N N N 4460 15 2 0.34 61979030 13904 20.70 4410 4625 4410 5770 3115 4445 4457.64 0.54 0 -1337 4755 4600 4500 4345 4245 4677 4422 54 1325 500 2660 5 1 10873743 485 -6.18 2.37 12 0.13 -722.00 1883.00 11878 20240612 -62.45 1462 20250310 205.06 5190 -14.07 20250402 1462 205.06 20250310 5190 -14.07 20250402 205 2075.61 20250210 0.00 Y 012170 500 54 억 58940 N N 3455 N 00 N
8 20250430 100303 57 100.00 KOSPI 오락·문화 N N N N N 4450 5 2 0.11 48343605 10840 16.14 4410 4625 4410 5770 3115 4445 4459.74 0.54 0 -1485 4755 4600 4500 4345 4245 4677 4422 54 1325 500 2660 5 1 10873743 484 -6.16 2.36 12 0.10 -722.00 1883.00 11878 20240612 -62.54 1462 20250310 204.38 5190 -14.26 20250402 1462 204.38 20250310 5190 -14.26 20250402 205 2070.73 20250210 0.00 Y 012170 500 54 억 58940 N N 3455 N 00 N
9 20250430 090302 57 100.00 KOSPI 오락·문화 N N N N N 4490 45 2 1.01 4224375 955 1.42 4410 4625 4410 5770 3115 4445 4423.43 0.54 0 -190 4755 4600 4500 4345 4245 4677 4422 54 1325 500 2660 5 1 10873743 488 -6.22 2.38 12 0.01 -722.00 1883.00 11878 20240612 -62.20 1462 20250310 207.11 5190 -13.49 20250402 1462 207.11 20250310 5190 -13.49 20250402 205 2090.24 20250210 0.00 Y 012170 500 54 억 58940 N N 3455 N 00 N
10 20250429 160258 57 100.00 KOSPI 오락·문화 N N N N N 4445 35 2 0.79 300874702 66861 60.92 4415 4655 4400 5730 3090 4410 4500.12 0.48 0 6764 4693 4551 4438 4296 4183 4495 4240 54 1320 500 2640 5 1 10873743 483 -6.16 2.36 12 0.61 -722.00 1883.00 11878 20240612 -62.58 1462 20250310 204.04 5190 -14.35 20250402 1462 204.04 20250310 5190 -14.35 20250402 205 2068.29 20250210 0.00 Y 012170 500 54 억 51873 N N 3455 N 00 N
11 20250429 150300 57 100.00 KOSPI 오락·문화 N N N N N 4445 35 2 0.79 293722037 65252 59.45 4415 4655 4400 5730 3090 4410 4501.35 0.48 0 6806 4693 4551 4438 4296 4183 4495 4240 54 1320 500 2640 5 1 10873743 483 -6.16 2.36 12 0.60 -722.00 1883.00 11878 20240612 -62.58 1462 20250310 204.04 5190 -14.35 20250402 1462 204.04 20250310 5190 -14.35 20250402 205 2068.29 20250210 0.00 Y 012170 500 54 억 51873 N N 0 N 00 N
12 20250429 140300 57 100.00 KOSPI 오락·문화 N N N N N 4450 40 2 0.91 287004867 63743 58.08 4415 4655 4400 5730 3090 4410 4502.53 0.48 0 7470 4693 4551 4438 4296 4183 4495 4240 54 1320 500 2640 5 1 10873743 484 -6.16 2.36 12 0.59 -722.00 1883.00 11878 20240612 -62.54 1462 20250310 204.38 5190 -14.26 20250402 1462 204.38 20250310 5190 -14.26 20250402 205 2070.73 20250210 0.00 Y 012170 500 54 억 51873 N N 0 N 00 N