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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160724,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5430,-150,5,-2.69,1077567855,195809,149.44,5570,5690,5350,7250,3910,5580,5503.36,2.91,0,-17334,5800,5690,5610,5500,5420,5650,5460,65,1670,500,3680,10,1,12996741,706,-24.35,0.37,12,1.51,-223.00,14657.00,7790,20241108,-30.30,3920,20241209,38.52,6390,-15.02,20250415,4220,28.67,20250102,7790,-30.30,20241108,3920,38.52,20241209,2.31,Y,100220,500,64 억,,378486,N,N,684,N,00,N
20250422,150738,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5450,-130,5,-2.33,902018575,163340,124.66,5570,5690,5400,7250,3910,5580,5522.34,2.91,0,-21974,5800,5690,5610,5500,5420,5650,5460,65,1670,500,3680,10,1,12996741,708,-24.44,0.37,12,1.26,-223.00,14657.00,7790,20241108,-30.04,3920,20241209,39.03,6390,-14.71,20250415,4220,29.15,20250102,7790,-30.04,20241108,3920,39.03,20241209,2.31,Y,100220,500,64 억,,378486,N,N,52,N,00,N
20250422,140737,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5590,10,2,0.18,591967775,107011,81.67,5570,5690,5430,7250,3910,5580,5531.84,2.91,0,-9827,5800,5690,5610,5500,5420,5650,5460,65,1670,500,3680,10,1,12996741,727,-25.07,0.38,12,0.82,-223.00,14657.00,7790,20241108,-28.24,3920,20241209,42.60,6390,-12.52,20250415,4220,32.46,20250102,7790,-28.24,20241108,3920,42.60,20241209,2.31,Y,100220,500,64 억,,378486,N,N,52,N,00,N
20250422,130735,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5480,-100,5,-1.79,490602545,88695,67.69,5570,5690,5430,7250,3910,5580,5531.34,2.91,0,-2998,5800,5690,5610,5500,5420,5650,5460,65,1670,500,3680,10,1,12996741,712,-24.57,0.37,12,0.68,-223.00,14657.00,7790,20241108,-29.65,3920,20241209,39.80,6390,-14.24,20250415,4220,29.86,20250102,7790,-29.65,20241108,3920,39.80,20241209,2.31,Y,100220,500,64 억,,378486,N,N,52,N,00,N
20250422,120736,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5490,-90,5,-1.61,408568365,73692,56.24,5570,5690,5460,7250,3910,5580,5544.27,2.91,0,2469,5800,5690,5610,5500,5420,5650,5460,65,1670,500,3680,10,1,12996741,714,-24.62,0.37,12,0.57,-223.00,14657.00,7790,20241108,-29.53,3920,20241209,40.05,6390,-14.08,20250415,4220,30.09,20250102,7790,-29.53,20241108,3920,40.05,20241209,2.31,Y,100220,500,64 억,,378486,N,N,52,N,00,N
20250422,110736,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5590,10,2,0.18,301625685,54285,41.43,5570,5690,5510,7250,3910,5580,5556.34,2.91,0,5447,5800,5690,5610,5500,5420,5650,5460,65,1670,500,3680,10,1,12996741,727,-25.07,0.38,12,0.42,-223.00,14657.00,7790,20241108,-28.24,3920,20241209,42.60,6390,-12.52,20250415,4220,32.46,20250102,7790,-28.24,20241108,3920,42.60,20241209,2.31,Y,100220,500,64 억,,378486,N,N,52,N,00,N
20250422,100736,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5540,-40,5,-0.72,169892110,30618,23.37,5570,5630,5510,7250,3910,5580,5548.77,2.91,0,2988,5800,5690,5610,5500,5420,5650,5460,65,1670,500,3680,10,1,12996741,720,-24.84,0.38,12,0.24,-223.00,14657.00,7790,20241108,-28.88,3920,20241209,41.33,6390,-13.30,20250415,4220,31.28,20250102,7790,-28.88,20241108,3920,41.33,20241209,2.31,Y,100220,500,64 억,,378486,N,N,52,N,00,N
20250422,090737,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5600,20,2,0.36,50207090,9026,6.89,5570,5630,5530,7250,3910,5580,5562.50,2.91,0,3013,5800,5690,5610,5500,5420,5650,5460,65,1670,500,3680,10,1,12996741,728,-25.11,0.38,12,0.07,-223.00,14657.00,7790,20241108,-28.11,3920,20241209,42.86,6390,-12.36,20250415,4220,32.70,20250102,7790,-28.11,20241108,3920,42.86,20241209,2.31,Y,100220,500,64 억,,378486,N,N,52,N,00,N
20250421,160721,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5580,-100,5,-1.76,719007425,128209,27.62,5680,5720,5530,7380,3980,5680,5607.35,2.80,0,15169,6200,5940,5700,5440,5200,6070,5570,65,1700,500,3740,10,1,12996741,725,-25.02,0.38,12,0.99,-223.00,14657.00,7790,20241108,-28.37,3920,20241209,42.35,6390,-12.68,20250415,4220,32.23,20250102,7790,-28.37,20241108,3920,42.35,20241209,2.10,Y,100220,500,64 억,,363483,N,N,52,N,00,N
20250421,150734,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5610,-70,5,-1.23,679001365,121056,26.08,5680,5720,5530,7380,3980,5680,5608.21,2.80,0,14364,6200,5940,5700,5440,5200,6070,5570,65,1700,500,3740,10,1,12996741,729,-25.16,0.38,12,0.93,-223.00,14657.00,7790,20241108,-27.98,3920,20241209,43.11,6390,-12.21,20250415,4220,32.94,20250102,7790,-27.98,20241108,3920,43.11,20241209,2.10,Y,100220,500,64 억,,363483,N,N,49,N,00,N
20250421,140734,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5590,-90,5,-1.58,622570095,110944,23.90,5680,5720,5530,7380,3980,5680,5610.76,2.80,0,11680,6200,5940,5700,5440,5200,6070,5570,65,1700,500,3740,10,1,12996741,727,-25.07,0.38,12,0.85,-223.00,14657.00,7790,20241108,-28.24,3920,20241209,42.60,6390,-12.52,20250415,4220,32.46,20250102,7790,-28.24,20241108,3920,42.60,20241209,2.10,Y,100220,500,64 억,,363483,N,N,49,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 20250422 160724 57 100.00 KOSPI 오락·문화 N N N N N 5430 -150 5 -2.69 1077567855 195809 149.44 5570 5690 5350 7250 3910 5580 5503.36 2.91 0 -17334 5800 5690 5610 5500 5420 5650 5460 65 1670 500 3680 10 1 12996741 706 -24.35 0.37 12 1.51 -223.00 14657.00 7790 20241108 -30.30 3920 20241209 38.52 6390 -15.02 20250415 4220 28.67 20250102 7790 -30.30 20241108 3920 38.52 20241209 2.31 Y 100220 500 64 억 378486 N N 684 N 00 N
3 20250422 150738 57 100.00 KOSPI 오락·문화 N N N N N 5450 -130 5 -2.33 902018575 163340 124.66 5570 5690 5400 7250 3910 5580 5522.34 2.91 0 -21974 5800 5690 5610 5500 5420 5650 5460 65 1670 500 3680 10 1 12996741 708 -24.44 0.37 12 1.26 -223.00 14657.00 7790 20241108 -30.04 3920 20241209 39.03 6390 -14.71 20250415 4220 29.15 20250102 7790 -30.04 20241108 3920 39.03 20241209 2.31 Y 100220 500 64 억 378486 N N 52 N 00 N
4 20250422 140737 57 100.00 KOSPI 오락·문화 N N N N N 5590 10 2 0.18 591967775 107011 81.67 5570 5690 5430 7250 3910 5580 5531.84 2.91 0 -9827 5800 5690 5610 5500 5420 5650 5460 65 1670 500 3680 10 1 12996741 727 -25.07 0.38 12 0.82 -223.00 14657.00 7790 20241108 -28.24 3920 20241209 42.60 6390 -12.52 20250415 4220 32.46 20250102 7790 -28.24 20241108 3920 42.60 20241209 2.31 Y 100220 500 64 억 378486 N N 52 N 00 N
5 20250422 130735 57 100.00 KOSPI 오락·문화 N N N N N 5480 -100 5 -1.79 490602545 88695 67.69 5570 5690 5430 7250 3910 5580 5531.34 2.91 0 -2998 5800 5690 5610 5500 5420 5650 5460 65 1670 500 3680 10 1 12996741 712 -24.57 0.37 12 0.68 -223.00 14657.00 7790 20241108 -29.65 3920 20241209 39.80 6390 -14.24 20250415 4220 29.86 20250102 7790 -29.65 20241108 3920 39.80 20241209 2.31 Y 100220 500 64 억 378486 N N 52 N 00 N
6 20250422 120736 57 100.00 KOSPI 오락·문화 N N N N N 5490 -90 5 -1.61 408568365 73692 56.24 5570 5690 5460 7250 3910 5580 5544.27 2.91 0 2469 5800 5690 5610 5500 5420 5650 5460 65 1670 500 3680 10 1 12996741 714 -24.62 0.37 12 0.57 -223.00 14657.00 7790 20241108 -29.53 3920 20241209 40.05 6390 -14.08 20250415 4220 30.09 20250102 7790 -29.53 20241108 3920 40.05 20241209 2.31 Y 100220 500 64 억 378486 N N 52 N 00 N
7 20250422 110736 57 100.00 KOSPI 오락·문화 N N N N N 5590 10 2 0.18 301625685 54285 41.43 5570 5690 5510 7250 3910 5580 5556.34 2.91 0 5447 5800 5690 5610 5500 5420 5650 5460 65 1670 500 3680 10 1 12996741 727 -25.07 0.38 12 0.42 -223.00 14657.00 7790 20241108 -28.24 3920 20241209 42.60 6390 -12.52 20250415 4220 32.46 20250102 7790 -28.24 20241108 3920 42.60 20241209 2.31 Y 100220 500 64 억 378486 N N 52 N 00 N
8 20250422 100736 57 100.00 KOSPI 오락·문화 N N N N N 5540 -40 5 -0.72 169892110 30618 23.37 5570 5630 5510 7250 3910 5580 5548.77 2.91 0 2988 5800 5690 5610 5500 5420 5650 5460 65 1670 500 3680 10 1 12996741 720 -24.84 0.38 12 0.24 -223.00 14657.00 7790 20241108 -28.88 3920 20241209 41.33 6390 -13.30 20250415 4220 31.28 20250102 7790 -28.88 20241108 3920 41.33 20241209 2.31 Y 100220 500 64 억 378486 N N 52 N 00 N
9 20250422 090737 57 100.00 KOSPI 오락·문화 N N N N N 5600 20 2 0.36 50207090 9026 6.89 5570 5630 5530 7250 3910 5580 5562.50 2.91 0 3013 5800 5690 5610 5500 5420 5650 5460 65 1670 500 3680 10 1 12996741 728 -25.11 0.38 12 0.07 -223.00 14657.00 7790 20241108 -28.11 3920 20241209 42.86 6390 -12.36 20250415 4220 32.70 20250102 7790 -28.11 20241108 3920 42.86 20241209 2.31 Y 100220 500 64 억 378486 N N 52 N 00 N
10 20250421 160721 57 100.00 KOSPI 오락·문화 N N N N N 5580 -100 5 -1.76 719007425 128209 27.62 5680 5720 5530 7380 3980 5680 5607.35 2.80 0 15169 6200 5940 5700 5440 5200 6070 5570 65 1700 500 3740 10 1 12996741 725 -25.02 0.38 12 0.99 -223.00 14657.00 7790 20241108 -28.37 3920 20241209 42.35 6390 -12.68 20250415 4220 32.23 20250102 7790 -28.37 20241108 3920 42.35 20241209 2.10 Y 100220 500 64 억 363483 N N 52 N 00 N
11 20250421 150734 57 100.00 KOSPI 오락·문화 N N N N N 5610 -70 5 -1.23 679001365 121056 26.08 5680 5720 5530 7380 3980 5680 5608.21 2.80 0 14364 6200 5940 5700 5440 5200 6070 5570 65 1700 500 3740 10 1 12996741 729 -25.16 0.38 12 0.93 -223.00 14657.00 7790 20241108 -27.98 3920 20241209 43.11 6390 -12.21 20250415 4220 32.94 20250102 7790 -27.98 20241108 3920 43.11 20241209 2.10 Y 100220 500 64 억 363483 N N 49 N 00 N
12 20250421 140734 57 100.00 KOSPI 오락·문화 N N N N N 5590 -90 5 -1.58 622570095 110944 23.90 5680 5720 5530 7380 3980 5680 5610.76 2.80 0 11680 6200 5940 5700 5440 5200 6070 5570 65 1700 500 3740 10 1 12996741 727 -25.07 0.38 12 0.85 -223.00 14657.00 7790 20241108 -28.24 3920 20241209 42.60 6390 -12.52 20250415 4220 32.46 20250102 7790 -28.24 20241108 3920 42.60 20241209 2.10 Y 100220 500 64 억 363483 N N 49 N 00 N