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
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
20250414,160253,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4705,-5,5,-0.11,397348040,85001,94.14,4795,4800,4615,6120,3300,4710,4674.55,1.19,0,-18569,4916,4812,4706,4602,4496,4865,4655,54,1410,500,0,5,1,10873743,512,-6.52,2.50,12,0.78,-722.00,1883.00,11878,20240612,-60.39,1462,20250310,221.82,5190,-9.34,20250402,1462,221.82,20250310,5190,-9.34,20250402,205,2195.12,20250210,0.00,Y,012170,500,54 억,,129750,N,N,4447,N,02,N
20250414,150254,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4715,5,2,0.11,369390480,79060,87.56,4795,4800,4615,6120,3300,4710,4672.28,1.19,0,-18761,4916,4812,4706,4602,4496,4865,4655,54,1410,500,0,5,1,10873743,513,-6.53,2.50,12,0.73,-722.00,1883.00,11878,20240612,-60.30,1462,20250310,222.50,5190,-9.15,20250402,1462,222.50,20250310,5190,-9.15,20250402,205,2200.00,20250210,0.00,Y,012170,500,54 억,,129750,N,N,3419,N,02,N
20250414,140254,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4685,-25,5,-0.53,330186520,70700,78.30,4795,4800,4615,6120,3300,4710,4670.25,1.19,0,-17339,4916,4812,4706,4602,4496,4865,4655,54,1410,500,0,5,1,10873743,509,-6.49,2.49,12,0.65,-722.00,1883.00,11878,20240612,-60.56,1462,20250310,220.45,5190,-9.73,20250402,1462,220.45,20250310,5190,-9.73,20250402,205,2185.37,20250210,0.00,Y,012170,500,54 억,,129750,N,N,3419,N,02,N
20250414,130254,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4665,-45,5,-0.96,280353585,59996,66.45,4795,4800,4615,6120,3300,4710,4672.87,1.19,0,-13111,4916,4812,4706,4602,4496,4865,4655,54,1410,500,0,5,1,10873743,507,-6.46,2.48,12,0.55,-722.00,1883.00,11878,20240612,-60.73,1462,20250310,219.08,5190,-10.12,20250402,1462,219.08,20250310,5190,-10.12,20250402,205,2175.61,20250210,0.00,Y,012170,500,54 억,,129750,N,N,3419,N,02,N
20250414,120254,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4680,-30,5,-0.64,246468695,52739,58.41,4795,4800,4615,6120,3300,4710,4673.37,1.19,0,-11038,4916,4812,4706,4602,4496,4865,4655,54,1410,500,0,5,1,10873743,509,-6.48,2.49,12,0.49,-722.00,1883.00,11878,20240612,-60.60,1462,20250310,220.11,5190,-9.83,20250402,1462,220.11,20250310,5190,-9.83,20250402,205,2182.93,20250210,0.00,Y,012170,500,54 억,,129750,N,N,3419,N,02,N
20250414,110253,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4680,-30,5,-0.64,209328964,44785,49.60,4795,4800,4615,6120,3300,4710,4674.09,1.19,0,-11481,4916,4812,4706,4602,4496,4865,4655,54,1410,500,0,5,1,10873743,509,-6.48,2.49,12,0.41,-722.00,1883.00,11878,20240612,-60.60,1462,20250310,220.11,5190,-9.83,20250402,1462,220.11,20250310,5190,-9.83,20250402,205,2182.93,20250210,0.00,Y,012170,500,54 억,,129750,N,N,3419,N,02,N
20250414,100254,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4680,-30,5,-0.64,127604679,27267,30.20,4795,4800,4615,6120,3300,4710,4679.82,1.19,0,-7405,4916,4812,4706,4602,4496,4865,4655,54,1410,500,0,5,1,10873743,509,-6.48,2.49,12,0.25,-722.00,1883.00,11878,20240612,-60.60,1462,20250310,220.11,5190,-9.83,20250402,1462,220.11,20250310,5190,-9.83,20250402,205,2182.93,20250210,0.00,Y,012170,500,54 억,,129750,N,N,3419,N,02,N
20250414,090254,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4690,-20,5,-0.42,33597539,7091,7.85,4795,4800,4690,6120,3300,4710,4738.05,1.19,0,-3355,4916,4812,4706,4602,4496,4865,4655,54,1410,500,0,5,1,10873743,510,-6.50,2.49,12,0.07,-722.00,1883.00,11878,20240612,-60.52,1462,20250310,220.79,5190,-9.63,20250402,1462,220.79,20250310,5190,-9.63,20250402,205,2187.80,20250210,0.00,Y,012170,500,54 억,,129750,N,N,3419,N,02,N
20250411,160251,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4710,-15,5,-0.32,422818160,89849,59.39,4600,4810,4600,6140,3310,4725,4705.87,1.10,0,10573,5045,4885,4720,4560,4395,4965,4640,54,1415,500,0,5,1,10873743,512,-6.52,2.50,12,0.83,-722.00,1883.00,11878,20240612,-60.35,1462,20250310,222.16,5190,-9.25,20250402,1462,222.16,20250310,5190,-9.25,20250402,205,2197.56,20250210,0.00,Y,012170,500,54 억,,119109,N,N,3419,N,02,N
20250411,150253,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4730,5,2,0.11,353921175,75198,49.70,4600,4810,4600,6140,3310,4725,4706.52,1.10,0,6610,5045,4885,4720,4560,4395,4965,4640,54,1415,500,0,5,1,10873743,514,-6.55,2.51,12,0.69,-722.00,1883.00,11878,20240612,-60.18,1462,20250310,223.53,5190,-8.86,20250402,1462,223.53,20250310,5190,-8.86,20250402,205,2207.32,20250210,0.00,Y,012170,500,54 억,,119109,N,N,1,N,02,N
20250411,140254,53,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4740,15,2,0.32,325474250,69185,45.73,4600,4810,4600,6140,3310,4725,4704.40,1.10,0,5031,5045,4885,4720,4560,4395,4965,4640,54,1415,500,0,5,1,10873743,515,-6.57,2.52,12,0.64,-722.00,1883.00,11878,20240612,-60.09,1462,20250310,224.21,5190,-8.67,20250402,1462,224.21,20250310,5190,-8.67,20250402,205,2212.20,20250210,0.00,Y,012170,500,54 억,,119109,N,N,1,N,02,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 160253 53 100.00 KOSPI 오락·문화 N N N N N 4705 -5 5 -0.11 397348040 85001 94.14 4795 4800 4615 6120 3300 4710 4674.55 1.19 0 -18569 4916 4812 4706 4602 4496 4865 4655 54 1410 500 0 5 1 10873743 512 -6.52 2.50 12 0.78 -722.00 1883.00 11878 20240612 -60.39 1462 20250310 221.82 5190 -9.34 20250402 1462 221.82 20250310 5190 -9.34 20250402 205 2195.12 20250210 0.00 Y 012170 500 54 억 129750 N N 4447 N 02 N
3 20250414 150254 53 100.00 KOSPI 오락·문화 N N N N N 4715 5 2 0.11 369390480 79060 87.56 4795 4800 4615 6120 3300 4710 4672.28 1.19 0 -18761 4916 4812 4706 4602 4496 4865 4655 54 1410 500 0 5 1 10873743 513 -6.53 2.50 12 0.73 -722.00 1883.00 11878 20240612 -60.30 1462 20250310 222.50 5190 -9.15 20250402 1462 222.50 20250310 5190 -9.15 20250402 205 2200.00 20250210 0.00 Y 012170 500 54 억 129750 N N 3419 N 02 N
4 20250414 140254 53 100.00 KOSPI 오락·문화 N N N N N 4685 -25 5 -0.53 330186520 70700 78.30 4795 4800 4615 6120 3300 4710 4670.25 1.19 0 -17339 4916 4812 4706 4602 4496 4865 4655 54 1410 500 0 5 1 10873743 509 -6.49 2.49 12 0.65 -722.00 1883.00 11878 20240612 -60.56 1462 20250310 220.45 5190 -9.73 20250402 1462 220.45 20250310 5190 -9.73 20250402 205 2185.37 20250210 0.00 Y 012170 500 54 억 129750 N N 3419 N 02 N
5 20250414 130254 53 100.00 KOSPI 오락·문화 N N N N N 4665 -45 5 -0.96 280353585 59996 66.45 4795 4800 4615 6120 3300 4710 4672.87 1.19 0 -13111 4916 4812 4706 4602 4496 4865 4655 54 1410 500 0 5 1 10873743 507 -6.46 2.48 12 0.55 -722.00 1883.00 11878 20240612 -60.73 1462 20250310 219.08 5190 -10.12 20250402 1462 219.08 20250310 5190 -10.12 20250402 205 2175.61 20250210 0.00 Y 012170 500 54 억 129750 N N 3419 N 02 N
6 20250414 120254 53 100.00 KOSPI 오락·문화 N N N N N 4680 -30 5 -0.64 246468695 52739 58.41 4795 4800 4615 6120 3300 4710 4673.37 1.19 0 -11038 4916 4812 4706 4602 4496 4865 4655 54 1410 500 0 5 1 10873743 509 -6.48 2.49 12 0.49 -722.00 1883.00 11878 20240612 -60.60 1462 20250310 220.11 5190 -9.83 20250402 1462 220.11 20250310 5190 -9.83 20250402 205 2182.93 20250210 0.00 Y 012170 500 54 억 129750 N N 3419 N 02 N
7 20250414 110253 53 100.00 KOSPI 오락·문화 N N N N N 4680 -30 5 -0.64 209328964 44785 49.60 4795 4800 4615 6120 3300 4710 4674.09 1.19 0 -11481 4916 4812 4706 4602 4496 4865 4655 54 1410 500 0 5 1 10873743 509 -6.48 2.49 12 0.41 -722.00 1883.00 11878 20240612 -60.60 1462 20250310 220.11 5190 -9.83 20250402 1462 220.11 20250310 5190 -9.83 20250402 205 2182.93 20250210 0.00 Y 012170 500 54 억 129750 N N 3419 N 02 N
8 20250414 100254 53 100.00 KOSPI 오락·문화 N N N N N 4680 -30 5 -0.64 127604679 27267 30.20 4795 4800 4615 6120 3300 4710 4679.82 1.19 0 -7405 4916 4812 4706 4602 4496 4865 4655 54 1410 500 0 5 1 10873743 509 -6.48 2.49 12 0.25 -722.00 1883.00 11878 20240612 -60.60 1462 20250310 220.11 5190 -9.83 20250402 1462 220.11 20250310 5190 -9.83 20250402 205 2182.93 20250210 0.00 Y 012170 500 54 억 129750 N N 3419 N 02 N
9 20250414 090254 53 100.00 KOSPI 오락·문화 N N N N N 4690 -20 5 -0.42 33597539 7091 7.85 4795 4800 4690 6120 3300 4710 4738.05 1.19 0 -3355 4916 4812 4706 4602 4496 4865 4655 54 1410 500 0 5 1 10873743 510 -6.50 2.49 12 0.07 -722.00 1883.00 11878 20240612 -60.52 1462 20250310 220.79 5190 -9.63 20250402 1462 220.79 20250310 5190 -9.63 20250402 205 2187.80 20250210 0.00 Y 012170 500 54 억 129750 N N 3419 N 02 N
10 20250411 160251 53 100.00 KOSPI 오락·문화 N N N N N 4710 -15 5 -0.32 422818160 89849 59.39 4600 4810 4600 6140 3310 4725 4705.87 1.10 0 10573 5045 4885 4720 4560 4395 4965 4640 54 1415 500 0 5 1 10873743 512 -6.52 2.50 12 0.83 -722.00 1883.00 11878 20240612 -60.35 1462 20250310 222.16 5190 -9.25 20250402 1462 222.16 20250310 5190 -9.25 20250402 205 2197.56 20250210 0.00 Y 012170 500 54 억 119109 N N 3419 N 02 N
11 20250411 150253 53 100.00 KOSPI 오락·문화 N N N N N 4730 5 2 0.11 353921175 75198 49.70 4600 4810 4600 6140 3310 4725 4706.52 1.10 0 6610 5045 4885 4720 4560 4395 4965 4640 54 1415 500 0 5 1 10873743 514 -6.55 2.51 12 0.69 -722.00 1883.00 11878 20240612 -60.18 1462 20250310 223.53 5190 -8.86 20250402 1462 223.53 20250310 5190 -8.86 20250402 205 2207.32 20250210 0.00 Y 012170 500 54 억 119109 N N 1 N 02 N
12 20250411 140254 53 100.00 KOSPI 오락·문화 N N N N N 4740 15 2 0.32 325474250 69185 45.73 4600 4810 4600 6140 3310 4725 4704.40 1.10 0 5031 5045 4885 4720 4560 4395 4965 4640 54 1415 500 0 5 1 10873743 515 -6.57 2.52 12 0.64 -722.00 1883.00 11878 20240612 -60.09 1462 20250310 224.21 5190 -8.67 20250402 1462 224.21 20250310 5190 -8.67 20250402 205 2212.20 20250210 0.00 Y 012170 500 54 억 119109 N N 1 N 02 N