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
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
20250414,160410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18300,890,2,5.11,724914815,40837,64.33,17520,18350,17450,22600,12190,17410,17751.37,0.00,0,-1314,18110,17760,17380,17030,16650,17570,16840,928,5190,5000,12530,10,1,18551238,3395,10.03,0.38,12,0.22,1824.00,48746.00,28500,20241224,-35.79,14640,20241114,25.00,26250,-30.29,20250115,17000,7.65,20250411,28500,-35.79,20241224,14640,25.00,20241114,2.29,Y,034120,5000,927 억,,0,N,N,441,N,00,N
20250414,150412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,18020,610,2,3.50,649686205,36706,57.82,17520,18060,17450,22600,12190,17410,17699.73,0.00,0,-1325,18110,17760,17380,17030,16650,17570,16840,928,5190,5000,12530,10,1,18551238,3343,9.88,0.37,12,0.20,1824.00,48746.00,28500,20241224,-36.77,14640,20241114,23.09,26250,-31.35,20250115,17000,6.00,20250411,28500,-36.77,20241224,14640,23.09,20241114,2.29,Y,034120,5000,927 억,,0,N,N,441,N,00,N
20250414,140412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,17740,330,2,1.90,465150745,26363,41.53,17520,17780,17450,22600,12190,17410,17644.07,0.00,0,-1202,18110,17760,17380,17030,16650,17570,16840,928,5190,5000,12530,10,1,18551238,3291,9.73,0.36,12,0.14,1824.00,48746.00,28500,20241224,-37.75,14640,20241114,21.17,26250,-32.42,20250115,17000,4.35,20250411,28500,-37.75,20241224,14640,21.17,20241114,2.29,Y,034120,5000,927 억,,0,N,N,441,N,00,N
20250414,130412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,17750,340,2,1.95,371910315,21108,33.25,17520,17760,17450,22600,12190,17410,17619.40,0.00,0,-1205,18110,17760,17380,17030,16650,17570,16840,928,5190,5000,12530,10,1,18551238,3293,9.73,0.36,12,0.11,1824.00,48746.00,28500,20241224,-37.72,14640,20241114,21.24,26250,-32.38,20250115,17000,4.41,20250411,28500,-37.72,20241224,14640,21.24,20241114,2.29,Y,034120,5000,927 억,,0,N,N,441,N,00,N
20250414,120413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,17600,190,2,1.09,253489445,14413,22.70,17520,17650,17450,22600,12190,17410,17587.56,0.00,0,-921,18110,17760,17380,17030,16650,17570,16840,928,5190,5000,12530,10,1,18551238,3265,9.65,0.36,12,0.08,1824.00,48746.00,28500,20241224,-38.25,14640,20241114,20.22,26250,-32.95,20250115,17000,3.53,20250411,28500,-38.25,20241224,14640,20.22,20241114,2.29,Y,034120,5000,927 억,,0,N,N,441,N,00,N
20250414,110411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,17630,220,2,1.26,181581315,10329,16.27,17520,17650,17450,22600,12190,17410,17579.76,0.00,0,-528,18110,17760,17380,17030,16650,17570,16840,928,5190,5000,12530,10,1,18551238,3271,9.67,0.36,12,0.06,1824.00,48746.00,28500,20241224,-38.14,14640,20241114,20.42,26250,-32.84,20250115,17000,3.71,20250411,28500,-38.14,20241224,14640,20.42,20241114,2.29,Y,034120,5000,927 억,,0,N,N,441,N,00,N
20250414,100412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,17540,130,2,0.75,110626885,6295,9.92,17520,17650,17450,22600,12190,17410,17573.77,0.00,0,-216,18110,17760,17380,17030,16650,17570,16840,928,5190,5000,12530,10,1,18551238,3254,9.62,0.36,12,0.03,1824.00,48746.00,28500,20241224,-38.46,14640,20241114,19.81,26250,-33.18,20250115,17000,3.18,20250411,28500,-38.46,20241224,14640,19.81,20241114,2.29,Y,034120,5000,927 억,,0,N,N,441,N,00,N
20250414,090412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,17450,40,2,0.23,8959740,512,0.81,17520,17520,17450,22600,12190,17410,17499.49,0.00,0,0,18110,17760,17380,17030,16650,17570,16840,928,5190,5000,12530,10,1,18551238,3237,9.57,0.36,12,0.00,1824.00,48746.00,28500,20241224,-38.77,14640,20241114,19.19,26250,-33.52,20250115,17000,2.65,20250411,28500,-38.77,20241224,14640,19.19,20241114,2.29,Y,034120,5000,927 억,,0,N,N,441,N,00,N
20250411,160408,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,17410,-370,5,-2.08,1096385315,63483,52.25,17500,17730,17000,23100,12450,17780,17270.48,0.00,0,-1117,17986,17882,17796,17692,17606,17935,17745,928,5320,5000,12800,10,1,18551238,3230,9.54,0.36,12,0.34,1824.00,48746.00,28500,20241224,-38.91,14640,20241114,18.92,26250,-33.68,20250115,17000,2.41,20250411,28500,-38.91,20241224,14640,18.92,20241114,2.35,Y,034120,5000,927 억,,0,N,N,441,N,00,N
20250411,150411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,17420,-360,5,-2.02,1072890175,62134,51.14,17500,17730,17000,23100,12450,17780,17267.36,0.00,0,-1144,17986,17882,17796,17692,17606,17935,17745,928,5320,5000,12800,10,1,18551238,3232,9.55,0.36,12,0.33,1824.00,48746.00,28500,20241224,-38.88,14640,20241114,18.99,26250,-33.64,20250115,17000,2.47,20250411,28500,-38.88,20241224,14640,18.99,20241114,2.35,Y,034120,5000,927 억,,0,N,N,46,N,00,N
20250411,140411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,17290,-490,5,-2.76,980003105,56788,46.74,17500,17730,17000,23100,12450,17780,17257.22,0.00,0,-933,17986,17882,17796,17692,17606,17935,17745,928,5320,5000,12800,10,1,18551238,3208,9.48,0.35,12,0.31,1824.00,48746.00,28500,20241224,-39.33,14640,20241114,18.10,26250,-34.13,20250115,17000,1.71,20250411,28500,-39.33,20241224,14640,18.10,20241114,2.35,Y,034120,5000,927 억,,0,N,N,46,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 160410 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18300 890 2 5.11 724914815 40837 64.33 17520 18350 17450 22600 12190 17410 17751.37 0.00 0 -1314 18110 17760 17380 17030 16650 17570 16840 928 5190 5000 12530 10 1 18551238 3395 10.03 0.38 12 0.22 1824.00 48746.00 28500 20241224 -35.79 14640 20241114 25.00 26250 -30.29 20250115 17000 7.65 20250411 28500 -35.79 20241224 14640 25.00 20241114 2.29 Y 034120 5000 927 억 0 N N 441 N 00 N
3 20250414 150412 55 40.00 KOSPI 오락·문화 N N N Y 40 N 18020 610 2 3.50 649686205 36706 57.82 17520 18060 17450 22600 12190 17410 17699.73 0.00 0 -1325 18110 17760 17380 17030 16650 17570 16840 928 5190 5000 12530 10 1 18551238 3343 9.88 0.37 12 0.20 1824.00 48746.00 28500 20241224 -36.77 14640 20241114 23.09 26250 -31.35 20250115 17000 6.00 20250411 28500 -36.77 20241224 14640 23.09 20241114 2.29 Y 034120 5000 927 억 0 N N 441 N 00 N
4 20250414 140412 55 40.00 KOSPI 오락·문화 N N N Y 40 N 17740 330 2 1.90 465150745 26363 41.53 17520 17780 17450 22600 12190 17410 17644.07 0.00 0 -1202 18110 17760 17380 17030 16650 17570 16840 928 5190 5000 12530 10 1 18551238 3291 9.73 0.36 12 0.14 1824.00 48746.00 28500 20241224 -37.75 14640 20241114 21.17 26250 -32.42 20250115 17000 4.35 20250411 28500 -37.75 20241224 14640 21.17 20241114 2.29 Y 034120 5000 927 억 0 N N 441 N 00 N
5 20250414 130412 55 40.00 KOSPI 오락·문화 N N N Y 40 N 17750 340 2 1.95 371910315 21108 33.25 17520 17760 17450 22600 12190 17410 17619.40 0.00 0 -1205 18110 17760 17380 17030 16650 17570 16840 928 5190 5000 12530 10 1 18551238 3293 9.73 0.36 12 0.11 1824.00 48746.00 28500 20241224 -37.72 14640 20241114 21.24 26250 -32.38 20250115 17000 4.41 20250411 28500 -37.72 20241224 14640 21.24 20241114 2.29 Y 034120 5000 927 억 0 N N 441 N 00 N
6 20250414 120413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 17600 190 2 1.09 253489445 14413 22.70 17520 17650 17450 22600 12190 17410 17587.56 0.00 0 -921 18110 17760 17380 17030 16650 17570 16840 928 5190 5000 12530 10 1 18551238 3265 9.65 0.36 12 0.08 1824.00 48746.00 28500 20241224 -38.25 14640 20241114 20.22 26250 -32.95 20250115 17000 3.53 20250411 28500 -38.25 20241224 14640 20.22 20241114 2.29 Y 034120 5000 927 억 0 N N 441 N 00 N
7 20250414 110411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 17630 220 2 1.26 181581315 10329 16.27 17520 17650 17450 22600 12190 17410 17579.76 0.00 0 -528 18110 17760 17380 17030 16650 17570 16840 928 5190 5000 12530 10 1 18551238 3271 9.67 0.36 12 0.06 1824.00 48746.00 28500 20241224 -38.14 14640 20241114 20.42 26250 -32.84 20250115 17000 3.71 20250411 28500 -38.14 20241224 14640 20.42 20241114 2.29 Y 034120 5000 927 억 0 N N 441 N 00 N
8 20250414 100412 55 40.00 KOSPI 오락·문화 N N N Y 40 N 17540 130 2 0.75 110626885 6295 9.92 17520 17650 17450 22600 12190 17410 17573.77 0.00 0 -216 18110 17760 17380 17030 16650 17570 16840 928 5190 5000 12530 10 1 18551238 3254 9.62 0.36 12 0.03 1824.00 48746.00 28500 20241224 -38.46 14640 20241114 19.81 26250 -33.18 20250115 17000 3.18 20250411 28500 -38.46 20241224 14640 19.81 20241114 2.29 Y 034120 5000 927 억 0 N N 441 N 00 N
9 20250414 090412 55 40.00 KOSPI 오락·문화 N N N Y 40 N 17450 40 2 0.23 8959740 512 0.81 17520 17520 17450 22600 12190 17410 17499.49 0.00 0 0 18110 17760 17380 17030 16650 17570 16840 928 5190 5000 12530 10 1 18551238 3237 9.57 0.36 12 0.00 1824.00 48746.00 28500 20241224 -38.77 14640 20241114 19.19 26250 -33.52 20250115 17000 2.65 20250411 28500 -38.77 20241224 14640 19.19 20241114 2.29 Y 034120 5000 927 억 0 N N 441 N 00 N
10 20250411 160408 55 40.00 KOSPI 오락·문화 N N N Y 40 N 17410 -370 5 -2.08 1096385315 63483 52.25 17500 17730 17000 23100 12450 17780 17270.48 0.00 0 -1117 17986 17882 17796 17692 17606 17935 17745 928 5320 5000 12800 10 1 18551238 3230 9.54 0.36 12 0.34 1824.00 48746.00 28500 20241224 -38.91 14640 20241114 18.92 26250 -33.68 20250115 17000 2.41 20250411 28500 -38.91 20241224 14640 18.92 20241114 2.35 Y 034120 5000 927 억 0 N N 441 N 00 N
11 20250411 150411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 17420 -360 5 -2.02 1072890175 62134 51.14 17500 17730 17000 23100 12450 17780 17267.36 0.00 0 -1144 17986 17882 17796 17692 17606 17935 17745 928 5320 5000 12800 10 1 18551238 3232 9.55 0.36 12 0.33 1824.00 48746.00 28500 20241224 -38.88 14640 20241114 18.99 26250 -33.64 20250115 17000 2.47 20250411 28500 -38.88 20241224 14640 18.99 20241114 2.35 Y 034120 5000 927 억 0 N N 46 N 00 N
12 20250411 140411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 17290 -490 5 -2.76 980003105 56788 46.74 17500 17730 17000 23100 12450 17780 17257.22 0.00 0 -933 17986 17882 17796 17692 17606 17935 17745 928 5320 5000 12800 10 1 18551238 3208 9.48 0.35 12 0.31 1824.00 48746.00 28500 20241224 -39.33 14640 20241114 18.10 26250 -34.13 20250115 17000 1.71 20250411 28500 -39.33 20241224 14640 18.10 20241114 2.35 Y 034120 5000 927 억 0 N N 46 N 00 N