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
034230/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,11640,110,2,0.95,3111809835,267685,102.88,11580,11700,11450,14980,8080,11530,11624.89,5.69,0,-6549,11803,11666,11483,11346,11163,11735,11415,474,3450,500,8530,10,1,91771623,10682,14.14,0.64,12,0.29,823.00,18092.00,15710,20240502,-25.91,9000,20241115,29.33,11700,-0.51,20250414,9600,21.25,20250110,15710,-25.91,20240502,9000,29.33,20241115,1.15,Y,034230,500,474 억,,5223867,N,N,16132,N,00,N
20250414,150413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11660,130,2,1.13,2911360985,250469,96.27,11580,11700,11450,14980,8080,11530,11623.64,5.69,0,-1326,11803,11666,11483,11346,11163,11735,11415,474,3450,500,8530,10,1,91771623,10701,14.17,0.64,12,0.27,823.00,18092.00,15710,20240502,-25.78,9000,20241115,29.56,11700,-0.34,20250414,9600,21.46,20250110,15710,-25.78,20240502,9000,29.56,20241115,1.15,Y,034230,500,474 억,,5223867,N,N,10344,N,00,N
20250414,140413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11670,140,2,1.21,2273047475,195751,75.24,11580,11700,11450,14980,8080,11530,11611.93,5.69,0,13488,11803,11666,11483,11346,11163,11735,11415,474,3450,500,8530,10,1,91771623,10710,14.18,0.65,12,0.21,823.00,18092.00,15710,20240502,-25.72,9000,20241115,29.67,11700,-0.26,20250414,9600,21.56,20250110,15710,-25.72,20240502,9000,29.67,20241115,1.15,Y,034230,500,474 억,,5223867,N,N,10344,N,00,N
20250414,130412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11680,150,2,1.30,1859427745,160330,61.62,11580,11690,11450,14980,8080,11530,11597.50,5.69,0,11453,11803,11666,11483,11346,11163,11735,11415,474,3450,500,8530,10,1,91771623,10719,14.19,0.65,12,0.17,823.00,18092.00,15710,20240502,-25.65,9000,20241115,29.78,11690,-0.09,20250414,9600,21.67,20250110,15710,-25.65,20240502,9000,29.78,20241115,1.15,Y,034230,500,474 억,,5223867,N,N,10344,N,00,N
20250414,120413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11660,130,2,1.13,1530040055,132108,50.78,11580,11680,11450,14980,8080,11530,11581.74,5.69,0,10317,11803,11666,11483,11346,11163,11735,11415,474,3450,500,8530,10,1,91771623,10701,14.17,0.64,12,0.14,823.00,18092.00,15710,20240502,-25.78,9000,20241115,29.56,11680,-0.17,20250414,9600,21.46,20250110,15710,-25.78,20240502,9000,29.56,20241115,1.15,Y,034230,500,474 억,,5223867,N,N,10344,N,00,N
20250414,110411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11650,120,2,1.04,1140632260,98692,37.93,11580,11680,11450,14980,8080,11530,11557.49,5.69,0,15449,11803,11666,11483,11346,11163,11735,11415,474,3450,500,8530,10,1,91771623,10691,14.16,0.64,12,0.11,823.00,18092.00,15710,20240502,-25.84,9000,20241115,29.44,11680,-0.26,20250414,9600,21.35,20250110,15710,-25.84,20240502,9000,29.44,20241115,1.15,Y,034230,500,474 억,,5223867,N,N,10344,N,00,N
20250414,100413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11480,-50,5,-0.43,474824325,41329,15.88,11580,11580,11450,14980,8080,11530,11488.89,5.69,0,-8180,11803,11666,11483,11346,11163,11735,11415,474,3450,500,8530,10,1,91771623,10535,13.95,0.63,12,0.05,823.00,18092.00,15710,20240502,-26.93,9000,20241115,27.56,11640,-1.37,20250408,9600,19.58,20250110,15710,-26.93,20240502,9000,27.56,20241115,1.15,Y,034230,500,474 억,,5223867,N,N,10344,N,00,N
20250414,090413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11530,0,3,0.00,55121030,4774,1.83,11580,11580,11500,14980,8080,11530,11546.09,5.69,0,-2740,11803,11666,11483,11346,11163,11735,11415,474,3450,500,8530,10,1,91771623,10581,14.01,0.64,12,0.01,823.00,18092.00,15710,20240502,-26.61,9000,20241115,28.11,11640,-0.95,20250408,9600,20.10,20250110,15710,-26.61,20240502,9000,28.11,20241115,1.15,Y,034230,500,474 억,,5223867,N,N,10344,N,00,N
20250411,160409,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11530,110,2,0.96,2986715415,260180,97.24,11380,11620,11300,14840,8000,11420,11479.42,5.65,0,63025,11740,11580,11450,11290,11160,11515,11225,474,3420,500,8450,10,1,91771623,10581,14.01,0.64,12,0.28,823.00,18092.00,15710,20240502,-26.61,9000,20241115,28.11,11640,-0.95,20250408,9600,20.10,20250110,15710,-26.61,20240502,9000,28.11,20241115,1.15,Y,034230,500,474 억,,5184606,N,N,10344,N,00,N
20250411,150412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11520,100,2,0.88,2781831865,242394,90.59,11380,11620,11300,14840,8000,11420,11476.49,5.65,0,65666,11740,11580,11450,11290,11160,11515,11225,474,3420,500,8450,10,1,91771623,10572,14.00,0.64,12,0.26,823.00,18092.00,15710,20240502,-26.67,9000,20241115,28.00,11640,-1.03,20250408,9600,20.00,20250110,15710,-26.67,20240502,9000,28.00,20241115,1.15,Y,034230,500,474 억,,5184606,N,N,31702,N,00,N
20250411,140412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11520,100,2,0.88,2492517625,217213,81.18,11380,11620,11300,14840,8000,11420,11474.99,5.65,0,60503,11740,11580,11450,11290,11160,11515,11225,474,3420,500,8450,10,1,91771623,10572,14.00,0.64,12,0.24,823.00,18092.00,15710,20240502,-26.67,9000,20241115,28.00,11640,-1.03,20250408,9600,20.00,20250110,15710,-26.67,20240502,9000,28.00,20241115,1.15,Y,034230,500,474 억,,5184606,N,N,31702,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 11640 110 2 0.95 3111809835 267685 102.88 11580 11700 11450 14980 8080 11530 11624.89 5.69 0 -6549 11803 11666 11483 11346 11163 11735 11415 474 3450 500 8530 10 1 91771623 10682 14.14 0.64 12 0.29 823.00 18092.00 15710 20240502 -25.91 9000 20241115 29.33 11700 -0.51 20250414 9600 21.25 20250110 15710 -25.91 20240502 9000 29.33 20241115 1.15 Y 034230 500 474 억 5223867 N N 16132 N 00 N
3 20250414 150413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11660 130 2 1.13 2911360985 250469 96.27 11580 11700 11450 14980 8080 11530 11623.64 5.69 0 -1326 11803 11666 11483 11346 11163 11735 11415 474 3450 500 8530 10 1 91771623 10701 14.17 0.64 12 0.27 823.00 18092.00 15710 20240502 -25.78 9000 20241115 29.56 11700 -0.34 20250414 9600 21.46 20250110 15710 -25.78 20240502 9000 29.56 20241115 1.15 Y 034230 500 474 억 5223867 N N 10344 N 00 N
4 20250414 140413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11670 140 2 1.21 2273047475 195751 75.24 11580 11700 11450 14980 8080 11530 11611.93 5.69 0 13488 11803 11666 11483 11346 11163 11735 11415 474 3450 500 8530 10 1 91771623 10710 14.18 0.65 12 0.21 823.00 18092.00 15710 20240502 -25.72 9000 20241115 29.67 11700 -0.26 20250414 9600 21.56 20250110 15710 -25.72 20240502 9000 29.67 20241115 1.15 Y 034230 500 474 억 5223867 N N 10344 N 00 N
5 20250414 130412 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11680 150 2 1.30 1859427745 160330 61.62 11580 11690 11450 14980 8080 11530 11597.50 5.69 0 11453 11803 11666 11483 11346 11163 11735 11415 474 3450 500 8530 10 1 91771623 10719 14.19 0.65 12 0.17 823.00 18092.00 15710 20240502 -25.65 9000 20241115 29.78 11690 -0.09 20250414 9600 21.67 20250110 15710 -25.65 20240502 9000 29.78 20241115 1.15 Y 034230 500 474 억 5223867 N N 10344 N 00 N
6 20250414 120413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11660 130 2 1.13 1530040055 132108 50.78 11580 11680 11450 14980 8080 11530 11581.74 5.69 0 10317 11803 11666 11483 11346 11163 11735 11415 474 3450 500 8530 10 1 91771623 10701 14.17 0.64 12 0.14 823.00 18092.00 15710 20240502 -25.78 9000 20241115 29.56 11680 -0.17 20250414 9600 21.46 20250110 15710 -25.78 20240502 9000 29.56 20241115 1.15 Y 034230 500 474 억 5223867 N N 10344 N 00 N
7 20250414 110411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11650 120 2 1.04 1140632260 98692 37.93 11580 11680 11450 14980 8080 11530 11557.49 5.69 0 15449 11803 11666 11483 11346 11163 11735 11415 474 3450 500 8530 10 1 91771623 10691 14.16 0.64 12 0.11 823.00 18092.00 15710 20240502 -25.84 9000 20241115 29.44 11680 -0.26 20250414 9600 21.35 20250110 15710 -25.84 20240502 9000 29.44 20241115 1.15 Y 034230 500 474 억 5223867 N N 10344 N 00 N
8 20250414 100413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11480 -50 5 -0.43 474824325 41329 15.88 11580 11580 11450 14980 8080 11530 11488.89 5.69 0 -8180 11803 11666 11483 11346 11163 11735 11415 474 3450 500 8530 10 1 91771623 10535 13.95 0.63 12 0.05 823.00 18092.00 15710 20240502 -26.93 9000 20241115 27.56 11640 -1.37 20250408 9600 19.58 20250110 15710 -26.93 20240502 9000 27.56 20241115 1.15 Y 034230 500 474 억 5223867 N N 10344 N 00 N
9 20250414 090413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11530 0 3 0.00 55121030 4774 1.83 11580 11580 11500 14980 8080 11530 11546.09 5.69 0 -2740 11803 11666 11483 11346 11163 11735 11415 474 3450 500 8530 10 1 91771623 10581 14.01 0.64 12 0.01 823.00 18092.00 15710 20240502 -26.61 9000 20241115 28.11 11640 -0.95 20250408 9600 20.10 20250110 15710 -26.61 20240502 9000 28.11 20241115 1.15 Y 034230 500 474 억 5223867 N N 10344 N 00 N
10 20250411 160409 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11530 110 2 0.96 2986715415 260180 97.24 11380 11620 11300 14840 8000 11420 11479.42 5.65 0 63025 11740 11580 11450 11290 11160 11515 11225 474 3420 500 8450 10 1 91771623 10581 14.01 0.64 12 0.28 823.00 18092.00 15710 20240502 -26.61 9000 20241115 28.11 11640 -0.95 20250408 9600 20.10 20250110 15710 -26.61 20240502 9000 28.11 20241115 1.15 Y 034230 500 474 억 5184606 N N 10344 N 00 N
11 20250411 150412 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11520 100 2 0.88 2781831865 242394 90.59 11380 11620 11300 14840 8000 11420 11476.49 5.65 0 65666 11740 11580 11450 11290 11160 11515 11225 474 3420 500 8450 10 1 91771623 10572 14.00 0.64 12 0.26 823.00 18092.00 15710 20240502 -26.67 9000 20241115 28.00 11640 -1.03 20250408 9600 20.00 20250110 15710 -26.67 20240502 9000 28.00 20241115 1.15 Y 034230 500 474 억 5184606 N N 31702 N 00 N
12 20250411 140412 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11520 100 2 0.88 2492517625 217213 81.18 11380 11620 11300 14840 8000 11420 11474.99 5.65 0 60503 11740 11580 11450 11290 11160 11515 11225 474 3420 500 8450 10 1 91771623 10572 14.00 0.64 12 0.24 823.00 18092.00 15710 20240502 -26.67 9000 20241115 28.00 11640 -1.03 20250408 9600 20.00 20250110 15710 -26.67 20240502 9000 28.00 20241115 1.15 Y 034230 500 474 억 5184606 N N 31702 N 00 N