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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160253,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4170,-130,5,-3.02,327185552,78143,81.91,4460,4460,4075,5590,3010,4300,4188.75,0.67,0,-11184,4580,4440,4370,4230,4160,4405,4195,54,1290,500,2580,5,1,10873743,453,-5.78,2.21,12,0.72,-722.00,1883.00,11878,20240612,-64.89,1462,20250310,185.23,5190,-19.65,20250402,1462,185.23,20250310,5190,-19.65,20250402,205,1934.15,20250210,0.00,Y,012170,500,54 억,,72839,N,N,5072,N,00,N
20250421,150257,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4135,-165,5,-3.84,275101022,65650,68.81,4460,4460,4075,5590,3010,4300,4190.42,0.67,0,-12055,4580,4440,4370,4230,4160,4405,4195,54,1290,500,2580,5,1,10873743,450,-5.73,2.20,12,0.60,-722.00,1883.00,11878,20240612,-65.19,1462,20250310,182.83,5190,-20.33,20250402,1462,182.83,20250310,5190,-20.33,20250402,205,1917.07,20250210,0.00,Y,012170,500,54 억,,72839,N,N,4578,N,00,N
20250421,140257,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4150,-150,5,-3.49,245487426,58501,61.32,4460,4460,4075,5590,3010,4300,4196.29,0.67,0,-9821,4580,4440,4370,4230,4160,4405,4195,54,1290,500,2580,5,1,10873743,451,-5.75,2.20,12,0.54,-722.00,1883.00,11878,20240612,-65.06,1462,20250310,183.86,5190,-20.04,20250402,1462,183.86,20250310,5190,-20.04,20250402,205,1924.39,20250210,0.00,Y,012170,500,54 억,,72839,N,N,4578,N,00,N
20250421,130258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4150,-150,5,-3.49,232957795,55484,58.16,4460,4460,4075,5590,3010,4300,4198.65,0.67,0,-9402,4580,4440,4370,4230,4160,4405,4195,54,1290,500,2580,5,1,10873743,451,-5.75,2.20,12,0.51,-722.00,1883.00,11878,20240612,-65.06,1462,20250310,183.86,5190,-20.04,20250402,1462,183.86,20250310,5190,-20.04,20250402,205,1924.39,20250210,0.00,Y,012170,500,54 억,,72839,N,N,4578,N,00,N
20250421,120257,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4230,-70,5,-1.63,201000800,47805,50.11,4460,4460,4075,5590,3010,4300,4204.60,0.67,0,-9712,4580,4440,4370,4230,4160,4405,4195,54,1290,500,2580,5,1,10873743,460,-5.86,2.25,12,0.44,-722.00,1883.00,11878,20240612,-64.39,1462,20250310,189.33,5190,-18.50,20250402,1462,189.33,20250310,5190,-18.50,20250402,205,1963.41,20250210,0.00,Y,012170,500,54 억,,72839,N,N,4578,N,00,N
20250421,110258,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4215,-85,5,-1.98,187444335,44607,46.76,4460,4460,4075,5590,3010,4300,4202.13,0.67,0,-7335,4580,4440,4370,4230,4160,4405,4195,54,1290,500,2580,5,1,10873743,458,-5.84,2.24,12,0.41,-722.00,1883.00,11878,20240612,-64.51,1462,20250310,188.30,5190,-18.79,20250402,1462,188.30,20250310,5190,-18.79,20250402,205,1956.10,20250210,0.00,Y,012170,500,54 억,,72839,N,N,4578,N,00,N
20250421,100255,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4185,-115,5,-2.67,152436820,36351,38.10,4460,4460,4075,5590,3010,4300,4193.47,0.67,0,-3678,4580,4440,4370,4230,4160,4405,4195,54,1290,500,2580,5,1,10873743,455,-5.80,2.22,12,0.33,-722.00,1883.00,11878,20240612,-64.77,1462,20250310,186.25,5190,-19.36,20250402,1462,186.25,20250310,5190,-19.36,20250402,205,1941.46,20250210,0.00,Y,012170,500,54 억,,72839,N,N,4578,N,00,N
20250421,090302,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4175,-125,5,-2.91,28232685,6647,6.97,4460,4460,4075,5590,3010,4300,4247.43,0.67,0,-1433,4580,4440,4370,4230,4160,4405,4195,54,1290,500,2580,5,1,10873743,454,-5.78,2.22,12,0.06,-722.00,1883.00,11878,20240612,-64.85,1462,20250310,185.57,5190,-19.56,20250402,1462,185.57,20250310,5190,-19.56,20250402,205,1936.59,20250210,0.00,Y,012170,500,54 억,,72839,N,N,4578,N,00,N
20250418,160252,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4300,-230,5,-5.08,416066820,95163,71.13,4495,4510,4300,5880,3175,4530,4372.29,0.89,0,-23498,4990,4760,4530,4300,4070,4875,4415,54,1350,500,2710,5,1,10873743,468,-5.96,2.28,12,0.88,-722.00,1883.00,11878,20240612,-63.80,1462,20250310,194.12,5190,-17.15,20250402,1462,194.12,20250310,5190,-17.15,20250402,205,1997.56,20250210,0.00,Y,012170,500,54 억,,96449,N,N,4578,N,00,N
20250418,150255,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4405,-125,5,-2.76,375186330,85741,64.09,4495,4510,4305,5880,3175,4530,4375.81,0.89,0,-22387,4990,4760,4530,4300,4070,4875,4415,54,1350,500,2710,5,1,10873743,479,-6.10,2.34,12,0.79,-722.00,1883.00,11878,20240612,-62.91,1462,20250310,201.30,5190,-15.13,20250402,1462,201.30,20250310,5190,-15.13,20250402,205,2048.78,20250210,0.00,Y,012170,500,54 억,,96449,N,N,7287,N,00,N
20250418,140257,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4365,-165,5,-3.64,313955795,71808,53.67,4495,4510,4305,5880,3175,4530,4372.16,0.89,0,-19131,4990,4760,4530,4300,4070,4875,4415,54,1350,500,2710,5,1,10873743,475,-6.05,2.32,12,0.66,-722.00,1883.00,11878,20240612,-63.25,1462,20250310,198.56,5190,-15.90,20250402,1462,198.56,20250310,5190,-15.90,20250402,205,2029.27,20250210,0.00,Y,012170,500,54 억,,96449,N,N,7287,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 20250421 160253 57 100.00 KOSPI 오락·문화 N N N N N 4170 -130 5 -3.02 327185552 78143 81.91 4460 4460 4075 5590 3010 4300 4188.75 0.67 0 -11184 4580 4440 4370 4230 4160 4405 4195 54 1290 500 2580 5 1 10873743 453 -5.78 2.21 12 0.72 -722.00 1883.00 11878 20240612 -64.89 1462 20250310 185.23 5190 -19.65 20250402 1462 185.23 20250310 5190 -19.65 20250402 205 1934.15 20250210 0.00 Y 012170 500 54 억 72839 N N 5072 N 00 N
3 20250421 150257 57 100.00 KOSPI 오락·문화 N N N N N 4135 -165 5 -3.84 275101022 65650 68.81 4460 4460 4075 5590 3010 4300 4190.42 0.67 0 -12055 4580 4440 4370 4230 4160 4405 4195 54 1290 500 2580 5 1 10873743 450 -5.73 2.20 12 0.60 -722.00 1883.00 11878 20240612 -65.19 1462 20250310 182.83 5190 -20.33 20250402 1462 182.83 20250310 5190 -20.33 20250402 205 1917.07 20250210 0.00 Y 012170 500 54 억 72839 N N 4578 N 00 N
4 20250421 140257 57 100.00 KOSPI 오락·문화 N N N N N 4150 -150 5 -3.49 245487426 58501 61.32 4460 4460 4075 5590 3010 4300 4196.29 0.67 0 -9821 4580 4440 4370 4230 4160 4405 4195 54 1290 500 2580 5 1 10873743 451 -5.75 2.20 12 0.54 -722.00 1883.00 11878 20240612 -65.06 1462 20250310 183.86 5190 -20.04 20250402 1462 183.86 20250310 5190 -20.04 20250402 205 1924.39 20250210 0.00 Y 012170 500 54 억 72839 N N 4578 N 00 N
5 20250421 130258 57 100.00 KOSPI 오락·문화 N N N N N 4150 -150 5 -3.49 232957795 55484 58.16 4460 4460 4075 5590 3010 4300 4198.65 0.67 0 -9402 4580 4440 4370 4230 4160 4405 4195 54 1290 500 2580 5 1 10873743 451 -5.75 2.20 12 0.51 -722.00 1883.00 11878 20240612 -65.06 1462 20250310 183.86 5190 -20.04 20250402 1462 183.86 20250310 5190 -20.04 20250402 205 1924.39 20250210 0.00 Y 012170 500 54 억 72839 N N 4578 N 00 N
6 20250421 120257 57 100.00 KOSPI 오락·문화 N N N N N 4230 -70 5 -1.63 201000800 47805 50.11 4460 4460 4075 5590 3010 4300 4204.60 0.67 0 -9712 4580 4440 4370 4230 4160 4405 4195 54 1290 500 2580 5 1 10873743 460 -5.86 2.25 12 0.44 -722.00 1883.00 11878 20240612 -64.39 1462 20250310 189.33 5190 -18.50 20250402 1462 189.33 20250310 5190 -18.50 20250402 205 1963.41 20250210 0.00 Y 012170 500 54 억 72839 N N 4578 N 00 N
7 20250421 110258 57 100.00 KOSPI 오락·문화 N N N N N 4215 -85 5 -1.98 187444335 44607 46.76 4460 4460 4075 5590 3010 4300 4202.13 0.67 0 -7335 4580 4440 4370 4230 4160 4405 4195 54 1290 500 2580 5 1 10873743 458 -5.84 2.24 12 0.41 -722.00 1883.00 11878 20240612 -64.51 1462 20250310 188.30 5190 -18.79 20250402 1462 188.30 20250310 5190 -18.79 20250402 205 1956.10 20250210 0.00 Y 012170 500 54 억 72839 N N 4578 N 00 N
8 20250421 100255 57 100.00 KOSPI 오락·문화 N N N N N 4185 -115 5 -2.67 152436820 36351 38.10 4460 4460 4075 5590 3010 4300 4193.47 0.67 0 -3678 4580 4440 4370 4230 4160 4405 4195 54 1290 500 2580 5 1 10873743 455 -5.80 2.22 12 0.33 -722.00 1883.00 11878 20240612 -64.77 1462 20250310 186.25 5190 -19.36 20250402 1462 186.25 20250310 5190 -19.36 20250402 205 1941.46 20250210 0.00 Y 012170 500 54 억 72839 N N 4578 N 00 N
9 20250421 090302 57 100.00 KOSPI 오락·문화 N N N N N 4175 -125 5 -2.91 28232685 6647 6.97 4460 4460 4075 5590 3010 4300 4247.43 0.67 0 -1433 4580 4440 4370 4230 4160 4405 4195 54 1290 500 2580 5 1 10873743 454 -5.78 2.22 12 0.06 -722.00 1883.00 11878 20240612 -64.85 1462 20250310 185.57 5190 -19.56 20250402 1462 185.57 20250310 5190 -19.56 20250402 205 1936.59 20250210 0.00 Y 012170 500 54 억 72839 N N 4578 N 00 N
10 20250418 160252 57 100.00 KOSPI 오락·문화 N N N N N 4300 -230 5 -5.08 416066820 95163 71.13 4495 4510 4300 5880 3175 4530 4372.29 0.89 0 -23498 4990 4760 4530 4300 4070 4875 4415 54 1350 500 2710 5 1 10873743 468 -5.96 2.28 12 0.88 -722.00 1883.00 11878 20240612 -63.80 1462 20250310 194.12 5190 -17.15 20250402 1462 194.12 20250310 5190 -17.15 20250402 205 1997.56 20250210 0.00 Y 012170 500 54 억 96449 N N 4578 N 00 N
11 20250418 150255 57 100.00 KOSPI 오락·문화 N N N N N 4405 -125 5 -2.76 375186330 85741 64.09 4495 4510 4305 5880 3175 4530 4375.81 0.89 0 -22387 4990 4760 4530 4300 4070 4875 4415 54 1350 500 2710 5 1 10873743 479 -6.10 2.34 12 0.79 -722.00 1883.00 11878 20240612 -62.91 1462 20250310 201.30 5190 -15.13 20250402 1462 201.30 20250310 5190 -15.13 20250402 205 2048.78 20250210 0.00 Y 012170 500 54 억 96449 N N 7287 N 00 N
12 20250418 140257 57 100.00 KOSPI 오락·문화 N N N N N 4365 -165 5 -3.64 313955795 71808 53.67 4495 4510 4305 5880 3175 4530 4372.16 0.89 0 -19131 4990 4760 4530 4300 4070 4875 4415 54 1350 500 2710 5 1 10873743 475 -6.05 2.32 12 0.66 -722.00 1883.00 11878 20240612 -63.25 1462 20250310 198.56 5190 -15.90 20250402 1462 198.56 20250310 5190 -15.90 20250402 205 2029.27 20250210 0.00 Y 012170 500 54 억 96449 N N 7287 N 00 N