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
034120/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
20250421,160410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18430,-160,5,-0.86,441791635,23847,31.37,18750,18750,18310,24150,13020,18590,18526.10,0.00,0,224,19516,19052,18726,18262,17936,19285,18495,928,5560,5000,13380,10,1,18551238,3419,10.10,0.38,12,0.13,1824.00,48746.00,28500,20241224,-35.33,14640,20241114,25.89,26250,-29.79,20250115,17000,8.41,20250411,28500,-35.33,20241224,14640,25.89,20241114,2.34,Y,034120,5000,927 억,,0,N,N,40,N,00,N
20250421,150417,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18460,-130,5,-0.70,368147985,19846,26.11,18750,18750,18450,24150,13020,18590,18550.24,0.00,0,921,19516,19052,18726,18262,17936,19285,18495,928,5560,5000,13380,10,1,18551238,3425,10.12,0.38,12,0.11,1824.00,48746.00,28500,20241224,-35.23,14640,20241114,26.09,26250,-29.68,20250115,17000,8.59,20250411,28500,-35.23,20241224,14640,26.09,20241114,2.34,Y,034120,5000,927 억,,0,N,N,115,N,00,N
20250421,140417,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18510,-80,5,-0.43,272591110,14676,19.31,18750,18750,18510,24150,13020,18590,18573.94,0.00,0,1683,19516,19052,18726,18262,17936,19285,18495,928,5560,5000,13380,10,1,18551238,3434,10.15,0.38,12,0.08,1824.00,48746.00,28500,20241224,-35.05,14640,20241114,26.43,26250,-29.49,20250115,17000,8.88,20250411,28500,-35.05,20241224,14640,26.43,20241114,2.34,Y,034120,5000,927 억,,0,N,N,115,N,00,N
20250421,130417,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18580,-10,5,-0.05,165063890,8874,11.67,18750,18750,18530,24150,13020,18590,18600.84,0.00,0,-394,19516,19052,18726,18262,17936,19285,18495,928,5560,5000,13380,10,1,18551238,3447,10.19,0.38,12,0.05,1824.00,48746.00,28500,20241224,-34.81,14640,20241114,26.91,26250,-29.22,20250115,17000,9.29,20250411,28500,-34.81,20241224,14640,26.91,20241114,2.34,Y,034120,5000,927 억,,0,N,N,115,N,00,N
20250421,120416,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18670,80,2,0.43,147088280,7908,10.40,18750,18750,18530,24150,13020,18590,18599.93,0.00,0,-394,19516,19052,18726,18262,17936,19285,18495,928,5560,5000,13380,10,1,18551238,3464,10.24,0.38,12,0.04,1824.00,48746.00,28500,20241224,-34.49,14640,20241114,27.53,26250,-28.88,20250115,17000,9.82,20250411,28500,-34.49,20241224,14640,27.53,20241114,2.34,Y,034120,5000,927 억,,0,N,N,115,N,00,N
20250421,110417,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18580,-10,5,-0.05,136687200,7349,9.67,18750,18750,18530,24150,13020,18590,18599.43,0.00,0,-394,19516,19052,18726,18262,17936,19285,18495,928,5560,5000,13380,10,1,18551238,3447,10.19,0.38,12,0.04,1824.00,48746.00,28500,20241224,-34.81,14640,20241114,26.91,26250,-29.22,20250115,17000,9.29,20250411,28500,-34.81,20241224,14640,26.91,20241114,2.34,Y,034120,5000,927 억,,0,N,N,115,N,00,N
20250421,100414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18630,40,2,0.22,99837890,5367,7.06,18750,18750,18530,24150,13020,18590,18602.18,0.00,0,-394,19516,19052,18726,18262,17936,19285,18495,928,5560,5000,13380,10,1,18551238,3456,10.21,0.38,12,0.03,1824.00,48746.00,28500,20241224,-34.63,14640,20241114,27.25,26250,-29.03,20250115,17000,9.59,20250411,28500,-34.63,20241224,14640,27.25,20241114,2.34,Y,034120,5000,927 억,,0,N,N,115,N,00,N
20250421,090426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18690,100,2,0.54,9119750,488,0.64,18750,18750,18600,24150,13020,18590,18688.01,0.00,0,0,19516,19052,18726,18262,17936,19285,18495,928,5560,5000,13380,10,1,18551238,3467,10.25,0.38,12,0.00,1824.00,48746.00,28500,20241224,-34.42,14640,20241114,27.66,26250,-28.80,20250115,17000,9.94,20250411,28500,-34.42,20241224,14640,27.66,20241114,2.34,Y,034120,5000,927 억,,0,N,N,115,N,00,N
20250418,160410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18590,300,2,1.64,1428420010,76015,399.22,18450,19190,18400,23750,12810,18290,18791.29,0.00,0,-592,18436,18362,18266,18192,18096,18400,18230,928,5460,5000,13160,10,1,18551238,3449,10.19,0.38,12,0.41,1824.00,48746.00,28500,20241224,-34.77,14640,20241114,26.98,26250,-29.18,20250115,17000,9.35,20250411,28500,-34.77,20241224,14640,26.98,20241114,2.42,Y,034120,5000,927 억,,0,N,N,115,N,00,N
20250418,150414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18590,300,2,1.64,1414389320,75260,395.25,18450,19190,18400,23750,12810,18290,18793.37,0.00,0,-557,18436,18362,18266,18192,18096,18400,18230,928,5460,5000,13160,10,1,18551238,3449,10.19,0.38,12,0.41,1824.00,48746.00,28500,20241224,-34.77,14640,20241114,26.98,26250,-29.18,20250115,17000,9.35,20250411,28500,-34.77,20241224,14640,26.98,20241114,2.42,Y,034120,5000,927 억,,0,N,N,60,N,00,N
20250418,140416,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18530,240,2,1.31,1330587890,70736,371.49,18450,19190,18400,23750,12810,18290,18810.62,0.00,0,179,18436,18362,18266,18192,18096,18400,18230,928,5460,5000,13160,10,1,18551238,3438,10.16,0.38,12,0.38,1824.00,48746.00,28500,20241224,-34.98,14640,20241114,26.57,26250,-29.41,20250115,17000,9.00,20250411,28500,-34.98,20241224,14640,26.57,20241114,2.42,Y,034120,5000,927 억,,0,N,N,60,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 160410 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18430 -160 5 -0.86 441791635 23847 31.37 18750 18750 18310 24150 13020 18590 18526.10 0.00 0 224 19516 19052 18726 18262 17936 19285 18495 928 5560 5000 13380 10 1 18551238 3419 10.10 0.38 12 0.13 1824.00 48746.00 28500 20241224 -35.33 14640 20241114 25.89 26250 -29.79 20250115 17000 8.41 20250411 28500 -35.33 20241224 14640 25.89 20241114 2.34 Y 034120 5000 927 억 0 N N 40 N 00 N
3 20250421 150417 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18460 -130 5 -0.70 368147985 19846 26.11 18750 18750 18450 24150 13020 18590 18550.24 0.00 0 921 19516 19052 18726 18262 17936 19285 18495 928 5560 5000 13380 10 1 18551238 3425 10.12 0.38 12 0.11 1824.00 48746.00 28500 20241224 -35.23 14640 20241114 26.09 26250 -29.68 20250115 17000 8.59 20250411 28500 -35.23 20241224 14640 26.09 20241114 2.34 Y 034120 5000 927 억 0 N N 115 N 00 N
4 20250421 140417 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18510 -80 5 -0.43 272591110 14676 19.31 18750 18750 18510 24150 13020 18590 18573.94 0.00 0 1683 19516 19052 18726 18262 17936 19285 18495 928 5560 5000 13380 10 1 18551238 3434 10.15 0.38 12 0.08 1824.00 48746.00 28500 20241224 -35.05 14640 20241114 26.43 26250 -29.49 20250115 17000 8.88 20250411 28500 -35.05 20241224 14640 26.43 20241114 2.34 Y 034120 5000 927 억 0 N N 115 N 00 N
5 20250421 130417 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18580 -10 5 -0.05 165063890 8874 11.67 18750 18750 18530 24150 13020 18590 18600.84 0.00 0 -394 19516 19052 18726 18262 17936 19285 18495 928 5560 5000 13380 10 1 18551238 3447 10.19 0.38 12 0.05 1824.00 48746.00 28500 20241224 -34.81 14640 20241114 26.91 26250 -29.22 20250115 17000 9.29 20250411 28500 -34.81 20241224 14640 26.91 20241114 2.34 Y 034120 5000 927 억 0 N N 115 N 00 N
6 20250421 120416 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18670 80 2 0.43 147088280 7908 10.40 18750 18750 18530 24150 13020 18590 18599.93 0.00 0 -394 19516 19052 18726 18262 17936 19285 18495 928 5560 5000 13380 10 1 18551238 3464 10.24 0.38 12 0.04 1824.00 48746.00 28500 20241224 -34.49 14640 20241114 27.53 26250 -28.88 20250115 17000 9.82 20250411 28500 -34.49 20241224 14640 27.53 20241114 2.34 Y 034120 5000 927 억 0 N N 115 N 00 N
7 20250421 110417 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18580 -10 5 -0.05 136687200 7349 9.67 18750 18750 18530 24150 13020 18590 18599.43 0.00 0 -394 19516 19052 18726 18262 17936 19285 18495 928 5560 5000 13380 10 1 18551238 3447 10.19 0.38 12 0.04 1824.00 48746.00 28500 20241224 -34.81 14640 20241114 26.91 26250 -29.22 20250115 17000 9.29 20250411 28500 -34.81 20241224 14640 26.91 20241114 2.34 Y 034120 5000 927 억 0 N N 115 N 00 N
8 20250421 100414 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18630 40 2 0.22 99837890 5367 7.06 18750 18750 18530 24150 13020 18590 18602.18 0.00 0 -394 19516 19052 18726 18262 17936 19285 18495 928 5560 5000 13380 10 1 18551238 3456 10.21 0.38 12 0.03 1824.00 48746.00 28500 20241224 -34.63 14640 20241114 27.25 26250 -29.03 20250115 17000 9.59 20250411 28500 -34.63 20241224 14640 27.25 20241114 2.34 Y 034120 5000 927 억 0 N N 115 N 00 N
9 20250421 090426 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18690 100 2 0.54 9119750 488 0.64 18750 18750 18600 24150 13020 18590 18688.01 0.00 0 0 19516 19052 18726 18262 17936 19285 18495 928 5560 5000 13380 10 1 18551238 3467 10.25 0.38 12 0.00 1824.00 48746.00 28500 20241224 -34.42 14640 20241114 27.66 26250 -28.80 20250115 17000 9.94 20250411 28500 -34.42 20241224 14640 27.66 20241114 2.34 Y 034120 5000 927 억 0 N N 115 N 00 N
10 20250418 160410 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18590 300 2 1.64 1428420010 76015 399.22 18450 19190 18400 23750 12810 18290 18791.29 0.00 0 -592 18436 18362 18266 18192 18096 18400 18230 928 5460 5000 13160 10 1 18551238 3449 10.19 0.38 12 0.41 1824.00 48746.00 28500 20241224 -34.77 14640 20241114 26.98 26250 -29.18 20250115 17000 9.35 20250411 28500 -34.77 20241224 14640 26.98 20241114 2.42 Y 034120 5000 927 억 0 N N 115 N 00 N
11 20250418 150414 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18590 300 2 1.64 1414389320 75260 395.25 18450 19190 18400 23750 12810 18290 18793.37 0.00 0 -557 18436 18362 18266 18192 18096 18400 18230 928 5460 5000 13160 10 1 18551238 3449 10.19 0.38 12 0.41 1824.00 48746.00 28500 20241224 -34.77 14640 20241114 26.98 26250 -29.18 20250115 17000 9.35 20250411 28500 -34.77 20241224 14640 26.98 20241114 2.42 Y 034120 5000 927 억 0 N N 60 N 00 N
12 20250418 140416 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18530 240 2 1.31 1330587890 70736 371.49 18450 19190 18400 23750 12810 18290 18810.62 0.00 0 179 18436 18362 18266 18192 18096 18400 18230 928 5460 5000 13160 10 1 18551238 3438 10.16 0.38 12 0.38 1824.00 48746.00 28500 20241224 -34.98 14640 20241114 26.57 26250 -29.41 20250115 17000 9.00 20250411 28500 -34.98 20241224 14640 26.57 20241114 2.42 Y 034120 5000 927 억 0 N N 60 N 00 N