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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011420/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
20250414,160250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2155,-25,5,-1.15,1143132595,529993,47.72,2160,2180,2120,2830,1530,2180,2156.89,2.19,0,41624,2243,2211,2163,2131,2083,2227,2147,138,650,500,1350,5,1,27549644,594,20.52,0.94,12,1.92,105.00,2286.00,3235,20240724,-33.38,1690,20240805,27.51,2445,-11.86,20250120,1820,18.41,20250404,3235,-33.38,20240724,1690,27.51,20240805,7.14,Y,011420,500,137 억,,604273,N,N,38487,N,00,N
20250414,150251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2165,-15,5,-0.69,1016009360,471150,42.42,2160,2180,2120,2830,1530,2180,2156.45,2.19,0,42740,2243,2211,2163,2131,2083,2227,2147,138,650,500,1350,5,1,27549644,596,20.62,0.95,12,1.71,105.00,2286.00,3235,20240724,-33.08,1690,20240805,28.11,2445,-11.45,20250120,1820,18.96,20250404,3235,-33.08,20240724,1690,28.11,20240805,7.14,Y,011420,500,137 억,,604273,N,N,45889,N,00,N
20250414,140250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2165,-15,5,-0.69,847153430,393295,35.41,2160,2175,2120,2830,1530,2180,2153.99,2.19,0,28992,2243,2211,2163,2131,2083,2227,2147,138,650,500,1350,5,1,27549644,596,20.62,0.95,12,1.43,105.00,2286.00,3235,20240724,-33.08,1690,20240805,28.11,2445,-11.45,20250120,1820,18.96,20250404,3235,-33.08,20240724,1690,28.11,20240805,7.14,Y,011420,500,137 억,,604273,N,N,45889,N,00,N
20250414,130251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2175,-5,5,-0.23,699057330,325031,29.26,2160,2175,2120,2830,1530,2180,2150.74,2.19,0,2493,2243,2211,2163,2131,2083,2227,2147,138,650,500,1350,5,1,27549644,599,20.71,0.95,12,1.18,105.00,2286.00,3235,20240724,-32.77,1690,20240805,28.70,2445,-11.04,20250120,1820,19.51,20250404,3235,-32.77,20240724,1690,28.70,20240805,7.14,Y,011420,500,137 억,,604273,N,N,45889,N,00,N
20250414,120251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2165,-15,5,-0.69,571222200,265753,23.93,2160,2170,2120,2830,1530,2180,2149.45,2.19,0,-3533,2243,2211,2163,2131,2083,2227,2147,138,650,500,1350,5,1,27549644,596,20.62,0.95,12,0.96,105.00,2286.00,3235,20240724,-33.08,1690,20240805,28.11,2445,-11.45,20250120,1820,18.96,20250404,3235,-33.08,20240724,1690,28.11,20240805,7.14,Y,011420,500,137 억,,604273,N,N,45889,N,00,N
20250414,110250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2160,-20,5,-0.92,495578840,230777,20.78,2160,2170,2120,2830,1530,2180,2147.44,2.19,0,1493,2243,2211,2163,2131,2083,2227,2147,138,650,500,1350,5,1,27549644,595,20.57,0.94,12,0.84,105.00,2286.00,3235,20240724,-33.23,1690,20240805,27.81,2445,-11.66,20250120,1820,18.68,20250404,3235,-33.23,20240724,1690,27.81,20240805,7.14,Y,011420,500,137 억,,604273,N,N,45889,N,00,N
20250414,100251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2145,-35,5,-1.61,345015290,160798,14.48,2160,2170,2120,2830,1530,2180,2145.64,2.19,0,-4008,2243,2211,2163,2131,2083,2227,2147,138,650,500,1350,5,1,27549644,591,20.43,0.94,12,0.58,105.00,2286.00,3235,20240724,-33.69,1690,20240805,26.92,2445,-12.27,20250120,1820,17.86,20250404,3235,-33.69,20240724,1690,26.92,20240805,7.14,Y,011420,500,137 억,,604273,N,N,45889,N,00,N
20250414,090251,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2150,-30,5,-1.38,59470460,27655,2.49,2160,2160,2140,2830,1530,2180,2150.44,2.19,0,-11460,2243,2211,2163,2131,2083,2227,2147,138,650,500,1350,5,1,27549644,592,20.48,0.94,12,0.10,105.00,2286.00,3235,20240724,-33.54,1690,20240805,27.22,2445,-12.07,20250120,1820,18.13,20250404,3235,-33.54,20240724,1690,27.22,20240805,7.14,Y,011420,500,137 억,,604273,N,N,45889,N,00,N
20250411,160248,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2180,20,2,0.93,2352123734,1090553,126.14,2135,2195,2115,2805,1515,2160,2156.80,2.22,0,-10349,2213,2186,2133,2106,2053,2200,2120,138,645,500,1330,5,1,27549644,601,20.76,0.95,12,3.96,105.00,2286.00,3235,20240724,-32.61,1690,20240805,28.99,2445,-10.84,20250120,1820,19.78,20250404,3235,-32.61,20240724,1690,28.99,20240805,6.59,Y,011420,500,137 억,,612588,N,N,45889,N,00,N
20250411,150250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2165,5,2,0.23,2191060724,1016468,117.57,2135,2195,2115,2805,1515,2160,2155.56,2.22,0,6229,2213,2186,2133,2106,2053,2200,2120,138,645,500,1330,5,1,27549644,596,20.62,0.95,12,3.69,105.00,2286.00,3235,20240724,-33.08,1690,20240805,28.11,2445,-11.45,20250120,1820,18.96,20250404,3235,-33.08,20240724,1690,28.11,20240805,6.59,Y,011420,500,137 억,,612588,N,N,16883,N,00,N
20250411,140250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2155,-5,5,-0.23,1918858564,890628,103.02,2135,2195,2115,2805,1515,2160,2154.50,2.22,0,27463,2213,2186,2133,2106,2053,2200,2120,138,645,500,1330,5,1,27549644,594,20.52,0.94,12,3.23,105.00,2286.00,3235,20240724,-33.38,1690,20240805,27.51,2445,-11.86,20250120,1820,18.41,20250404,3235,-33.38,20240724,1690,27.51,20240805,6.59,Y,011420,500,137 억,,612588,N,N,16883,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 20250414 160250 57 100.00 KOSPI 오락·문화 N N N N N 2155 -25 5 -1.15 1143132595 529993 47.72 2160 2180 2120 2830 1530 2180 2156.89 2.19 0 41624 2243 2211 2163 2131 2083 2227 2147 138 650 500 1350 5 1 27549644 594 20.52 0.94 12 1.92 105.00 2286.00 3235 20240724 -33.38 1690 20240805 27.51 2445 -11.86 20250120 1820 18.41 20250404 3235 -33.38 20240724 1690 27.51 20240805 7.14 Y 011420 500 137 억 604273 N N 38487 N 00 N
3 20250414 150251 57 100.00 KOSPI 오락·문화 N N N N N 2165 -15 5 -0.69 1016009360 471150 42.42 2160 2180 2120 2830 1530 2180 2156.45 2.19 0 42740 2243 2211 2163 2131 2083 2227 2147 138 650 500 1350 5 1 27549644 596 20.62 0.95 12 1.71 105.00 2286.00 3235 20240724 -33.08 1690 20240805 28.11 2445 -11.45 20250120 1820 18.96 20250404 3235 -33.08 20240724 1690 28.11 20240805 7.14 Y 011420 500 137 억 604273 N N 45889 N 00 N
4 20250414 140250 57 100.00 KOSPI 오락·문화 N N N N N 2165 -15 5 -0.69 847153430 393295 35.41 2160 2175 2120 2830 1530 2180 2153.99 2.19 0 28992 2243 2211 2163 2131 2083 2227 2147 138 650 500 1350 5 1 27549644 596 20.62 0.95 12 1.43 105.00 2286.00 3235 20240724 -33.08 1690 20240805 28.11 2445 -11.45 20250120 1820 18.96 20250404 3235 -33.08 20240724 1690 28.11 20240805 7.14 Y 011420 500 137 억 604273 N N 45889 N 00 N
5 20250414 130251 57 100.00 KOSPI 오락·문화 N N N N N 2175 -5 5 -0.23 699057330 325031 29.26 2160 2175 2120 2830 1530 2180 2150.74 2.19 0 2493 2243 2211 2163 2131 2083 2227 2147 138 650 500 1350 5 1 27549644 599 20.71 0.95 12 1.18 105.00 2286.00 3235 20240724 -32.77 1690 20240805 28.70 2445 -11.04 20250120 1820 19.51 20250404 3235 -32.77 20240724 1690 28.70 20240805 7.14 Y 011420 500 137 억 604273 N N 45889 N 00 N
6 20250414 120251 57 100.00 KOSPI 오락·문화 N N N N N 2165 -15 5 -0.69 571222200 265753 23.93 2160 2170 2120 2830 1530 2180 2149.45 2.19 0 -3533 2243 2211 2163 2131 2083 2227 2147 138 650 500 1350 5 1 27549644 596 20.62 0.95 12 0.96 105.00 2286.00 3235 20240724 -33.08 1690 20240805 28.11 2445 -11.45 20250120 1820 18.96 20250404 3235 -33.08 20240724 1690 28.11 20240805 7.14 Y 011420 500 137 억 604273 N N 45889 N 00 N
7 20250414 110250 57 100.00 KOSPI 오락·문화 N N N N N 2160 -20 5 -0.92 495578840 230777 20.78 2160 2170 2120 2830 1530 2180 2147.44 2.19 0 1493 2243 2211 2163 2131 2083 2227 2147 138 650 500 1350 5 1 27549644 595 20.57 0.94 12 0.84 105.00 2286.00 3235 20240724 -33.23 1690 20240805 27.81 2445 -11.66 20250120 1820 18.68 20250404 3235 -33.23 20240724 1690 27.81 20240805 7.14 Y 011420 500 137 억 604273 N N 45889 N 00 N
8 20250414 100251 57 100.00 KOSPI 오락·문화 N N N N N 2145 -35 5 -1.61 345015290 160798 14.48 2160 2170 2120 2830 1530 2180 2145.64 2.19 0 -4008 2243 2211 2163 2131 2083 2227 2147 138 650 500 1350 5 1 27549644 591 20.43 0.94 12 0.58 105.00 2286.00 3235 20240724 -33.69 1690 20240805 26.92 2445 -12.27 20250120 1820 17.86 20250404 3235 -33.69 20240724 1690 26.92 20240805 7.14 Y 011420 500 137 억 604273 N N 45889 N 00 N
9 20250414 090251 57 100.00 KOSPI 오락·문화 N N N N N 2150 -30 5 -1.38 59470460 27655 2.49 2160 2160 2140 2830 1530 2180 2150.44 2.19 0 -11460 2243 2211 2163 2131 2083 2227 2147 138 650 500 1350 5 1 27549644 592 20.48 0.94 12 0.10 105.00 2286.00 3235 20240724 -33.54 1690 20240805 27.22 2445 -12.07 20250120 1820 18.13 20250404 3235 -33.54 20240724 1690 27.22 20240805 7.14 Y 011420 500 137 억 604273 N N 45889 N 00 N
10 20250411 160248 57 100.00 KOSPI 오락·문화 N N N N N 2180 20 2 0.93 2352123734 1090553 126.14 2135 2195 2115 2805 1515 2160 2156.80 2.22 0 -10349 2213 2186 2133 2106 2053 2200 2120 138 645 500 1330 5 1 27549644 601 20.76 0.95 12 3.96 105.00 2286.00 3235 20240724 -32.61 1690 20240805 28.99 2445 -10.84 20250120 1820 19.78 20250404 3235 -32.61 20240724 1690 28.99 20240805 6.59 Y 011420 500 137 억 612588 N N 45889 N 00 N
11 20250411 150250 57 100.00 KOSPI 오락·문화 N N N N N 2165 5 2 0.23 2191060724 1016468 117.57 2135 2195 2115 2805 1515 2160 2155.56 2.22 0 6229 2213 2186 2133 2106 2053 2200 2120 138 645 500 1330 5 1 27549644 596 20.62 0.95 12 3.69 105.00 2286.00 3235 20240724 -33.08 1690 20240805 28.11 2445 -11.45 20250120 1820 18.96 20250404 3235 -33.08 20240724 1690 28.11 20240805 6.59 Y 011420 500 137 억 612588 N N 16883 N 00 N
12 20250411 140250 57 100.00 KOSPI 오락·문화 N N N N N 2155 -5 5 -0.23 1918858564 890628 103.02 2135 2195 2115 2805 1515 2160 2154.50 2.22 0 27463 2213 2186 2133 2106 2053 2200 2120 138 645 500 1330 5 1 27549644 594 20.52 0.94 12 3.23 105.00 2286.00 3235 20240724 -33.38 1690 20240805 27.51 2445 -11.86 20250120 1820 18.41 20250404 3235 -33.38 20240724 1690 27.51 20240805 6.59 Y 011420 500 137 억 612588 N N 16883 N 00 N