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
053210/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
20250414,160518,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4365,-20,5,-0.46,226077136,52213,250.92,4365,4390,4310,5700,3070,4385,4329.90,12.12,2726,-1381,4448,4416,4368,4336,4288,4425,4345,1196,1315,2500,3150,5,1,47522955,2074,-1.53,0.37,12,0.11,-2860.00,11716.00,5660,20240402,-22.88,4245,20250407,2.83,4725,-7.62,20250102,4245,2.83,20250407,5610,-22.19,20240429,4245,2.83,20250407,0.24,Y,053210,2500,1195 억,,2823176,N,N,1193,N,00,N
20250414,150522,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4350,-35,5,-0.80,217744146,50299,241.72,4365,4390,4310,5700,3070,4385,4329.00,12.12,2725,-1382,4448,4416,4368,4336,4288,4425,4345,1196,1315,2500,3150,5,1,47522955,2067,-1.52,0.37,12,0.11,-2860.00,11716.00,5660,20240402,-23.14,4245,20250407,2.47,4725,-7.94,20250102,4245,2.47,20250407,5610,-22.46,20240429,4245,2.47,20250407,0.24,Y,053210,2500,1195 억,,2823175,N,N,498,N,00,N
20250414,140521,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4340,-45,5,-1.03,213425626,49305,236.94,4365,4390,4310,5700,3070,4385,4328.68,12.12,2725,-835,4448,4416,4368,4336,4288,4425,4345,1196,1315,2500,3150,5,1,47522955,2062,-1.52,0.37,12,0.10,-2860.00,11716.00,5660,20240402,-23.32,4245,20250407,2.24,4725,-8.15,20250102,4245,2.24,20250407,5610,-22.64,20240429,4245,2.24,20250407,0.24,Y,053210,2500,1195 억,,2823175,N,N,498,N,00,N
20250414,130521,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4335,-50,5,-1.14,200935046,46426,223.11,4365,4390,4310,5700,3070,4385,4328.07,12.12,1482,-533,4448,4416,4368,4336,4288,4425,4345,1196,1315,2500,3150,5,1,47522955,2060,-1.52,0.37,12,0.10,-2860.00,11716.00,5660,20240402,-23.41,4245,20250407,2.12,4725,-8.25,20250102,4245,2.12,20250407,5610,-22.73,20240429,4245,2.12,20250407,0.24,Y,053210,2500,1195 억,,2821932,N,N,498,N,00,N
20250414,120523,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4330,-55,5,-1.25,191673571,44289,212.84,4365,4390,4310,5700,3070,4385,4327.79,12.12,1154,866,4448,4416,4368,4336,4288,4425,4345,1196,1315,2500,3150,5,1,47522955,2058,-1.51,0.37,12,0.09,-2860.00,11716.00,5660,20240402,-23.50,4245,20250407,2.00,4725,-8.36,20250102,4245,2.00,20250407,5610,-22.82,20240429,4245,2.00,20250407,0.24,Y,053210,2500,1195 억,,2821604,N,N,498,N,00,N
20250414,110519,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4340,-45,5,-1.03,186265641,43041,206.84,4365,4390,4310,5700,3070,4385,4327.63,12.12,839,1875,4448,4416,4368,4336,4288,4425,4345,1196,1315,2500,3150,5,1,47522955,2062,-1.52,0.37,12,0.09,-2860.00,11716.00,5660,20240402,-23.32,4245,20250407,2.24,4725,-8.15,20250102,4245,2.24,20250407,5610,-22.64,20240429,4245,2.24,20250407,0.24,Y,053210,2500,1195 억,,2821289,N,N,498,N,00,N
20250414,100521,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4315,-70,5,-1.60,155754770,35985,172.93,4365,4390,4310,5700,3070,4385,4328.32,12.12,1504,4665,4448,4416,4368,4336,4288,4425,4345,1196,1315,2500,3150,5,1,47522955,2051,-1.51,0.37,12,0.08,-2860.00,11716.00,5660,20240402,-23.76,4245,20250407,1.65,4725,-8.68,20250102,4245,1.65,20250407,5610,-23.08,20240429,4245,1.65,20250407,0.24,Y,053210,2500,1195 억,,2821954,N,N,498,N,00,N
20250414,090522,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4365,-20,5,-0.46,1340055,307,1.48,4365,4365,4365,5700,3070,4385,4365.00,12.11,-231,-231,4448,4416,4368,4336,4288,4425,4345,1196,1315,2500,3150,5,1,47522955,2074,-1.53,0.37,12,0.00,-2860.00,11716.00,5660,20240402,-22.88,4245,20250407,2.83,4725,-7.62,20250102,4245,2.83,20250407,5610,-22.19,20240429,4245,2.83,20250407,0.24,Y,053210,2500,1195 억,,2820219,N,N,498,N,00,N
20250411,160515,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4385,5,2,0.11,90889000,20809,82.19,4385,4400,4320,5690,3070,4380,4367.51,12.11,184,1582,4436,4407,4351,4322,4266,4422,4337,1196,1310,2500,3150,5,1,47522955,2084,-1.53,0.37,12,0.04,-2860.00,11716.00,5670,20240401,-22.66,4245,20250407,3.30,4725,-7.20,20250102,4245,3.30,20250407,5610,-21.84,20240429,4245,3.30,20250407,0.24,Y,053210,2500,1195 억,,2820450,N,N,498,N,00,N
20250411,150519,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4375,-5,5,-0.11,75567565,17294,68.31,4385,4400,4320,5690,3070,4380,4369.58,12.11,-551,2787,4436,4407,4351,4322,4266,4422,4337,1196,1310,2500,3150,5,1,47522955,2079,-1.53,0.37,12,0.04,-2860.00,11716.00,5670,20240401,-22.84,4245,20250407,3.06,4725,-7.41,20250102,4245,3.06,20250407,5610,-22.01,20240429,4245,3.06,20250407,0.24,Y,053210,2500,1195 억,,2819715,N,N,107,N,00,N
20250411,140519,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4370,-10,5,-0.23,68894285,15768,62.28,4385,4400,4320,5690,3070,4380,4369.25,12.11,20,3868,4436,4407,4351,4322,4266,4422,4337,1196,1310,2500,3150,5,1,47522955,2077,-1.53,0.37,12,0.03,-2860.00,11716.00,5670,20240401,-22.93,4245,20250407,2.94,4725,-7.51,20250102,4245,2.94,20250407,5610,-22.10,20240429,4245,2.94,20250407,0.24,Y,053210,2500,1195 억,,2820286,N,N,107,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 160518 57 100.00 KOSPI 오락·문화 N N N N N 4365 -20 5 -0.46 226077136 52213 250.92 4365 4390 4310 5700 3070 4385 4329.90 12.12 2726 -1381 4448 4416 4368 4336 4288 4425 4345 1196 1315 2500 3150 5 1 47522955 2074 -1.53 0.37 12 0.11 -2860.00 11716.00 5660 20240402 -22.88 4245 20250407 2.83 4725 -7.62 20250102 4245 2.83 20250407 5610 -22.19 20240429 4245 2.83 20250407 0.24 Y 053210 2500 1195 억 2823176 N N 1193 N 00 N
3 20250414 150522 57 100.00 KOSPI 오락·문화 N N N N N 4350 -35 5 -0.80 217744146 50299 241.72 4365 4390 4310 5700 3070 4385 4329.00 12.12 2725 -1382 4448 4416 4368 4336 4288 4425 4345 1196 1315 2500 3150 5 1 47522955 2067 -1.52 0.37 12 0.11 -2860.00 11716.00 5660 20240402 -23.14 4245 20250407 2.47 4725 -7.94 20250102 4245 2.47 20250407 5610 -22.46 20240429 4245 2.47 20250407 0.24 Y 053210 2500 1195 억 2823175 N N 498 N 00 N
4 20250414 140521 57 100.00 KOSPI 오락·문화 N N N N N 4340 -45 5 -1.03 213425626 49305 236.94 4365 4390 4310 5700 3070 4385 4328.68 12.12 2725 -835 4448 4416 4368 4336 4288 4425 4345 1196 1315 2500 3150 5 1 47522955 2062 -1.52 0.37 12 0.10 -2860.00 11716.00 5660 20240402 -23.32 4245 20250407 2.24 4725 -8.15 20250102 4245 2.24 20250407 5610 -22.64 20240429 4245 2.24 20250407 0.24 Y 053210 2500 1195 억 2823175 N N 498 N 00 N
5 20250414 130521 57 100.00 KOSPI 오락·문화 N N N N N 4335 -50 5 -1.14 200935046 46426 223.11 4365 4390 4310 5700 3070 4385 4328.07 12.12 1482 -533 4448 4416 4368 4336 4288 4425 4345 1196 1315 2500 3150 5 1 47522955 2060 -1.52 0.37 12 0.10 -2860.00 11716.00 5660 20240402 -23.41 4245 20250407 2.12 4725 -8.25 20250102 4245 2.12 20250407 5610 -22.73 20240429 4245 2.12 20250407 0.24 Y 053210 2500 1195 억 2821932 N N 498 N 00 N
6 20250414 120523 57 100.00 KOSPI 오락·문화 N N N N N 4330 -55 5 -1.25 191673571 44289 212.84 4365 4390 4310 5700 3070 4385 4327.79 12.12 1154 866 4448 4416 4368 4336 4288 4425 4345 1196 1315 2500 3150 5 1 47522955 2058 -1.51 0.37 12 0.09 -2860.00 11716.00 5660 20240402 -23.50 4245 20250407 2.00 4725 -8.36 20250102 4245 2.00 20250407 5610 -22.82 20240429 4245 2.00 20250407 0.24 Y 053210 2500 1195 억 2821604 N N 498 N 00 N
7 20250414 110519 57 100.00 KOSPI 오락·문화 N N N N N 4340 -45 5 -1.03 186265641 43041 206.84 4365 4390 4310 5700 3070 4385 4327.63 12.12 839 1875 4448 4416 4368 4336 4288 4425 4345 1196 1315 2500 3150 5 1 47522955 2062 -1.52 0.37 12 0.09 -2860.00 11716.00 5660 20240402 -23.32 4245 20250407 2.24 4725 -8.15 20250102 4245 2.24 20250407 5610 -22.64 20240429 4245 2.24 20250407 0.24 Y 053210 2500 1195 억 2821289 N N 498 N 00 N
8 20250414 100521 57 100.00 KOSPI 오락·문화 N N N N N 4315 -70 5 -1.60 155754770 35985 172.93 4365 4390 4310 5700 3070 4385 4328.32 12.12 1504 4665 4448 4416 4368 4336 4288 4425 4345 1196 1315 2500 3150 5 1 47522955 2051 -1.51 0.37 12 0.08 -2860.00 11716.00 5660 20240402 -23.76 4245 20250407 1.65 4725 -8.68 20250102 4245 1.65 20250407 5610 -23.08 20240429 4245 1.65 20250407 0.24 Y 053210 2500 1195 억 2821954 N N 498 N 00 N
9 20250414 090522 57 100.00 KOSPI 오락·문화 N N N N N 4365 -20 5 -0.46 1340055 307 1.48 4365 4365 4365 5700 3070 4385 4365.00 12.11 -231 -231 4448 4416 4368 4336 4288 4425 4345 1196 1315 2500 3150 5 1 47522955 2074 -1.53 0.37 12 0.00 -2860.00 11716.00 5660 20240402 -22.88 4245 20250407 2.83 4725 -7.62 20250102 4245 2.83 20250407 5610 -22.19 20240429 4245 2.83 20250407 0.24 Y 053210 2500 1195 억 2820219 N N 498 N 00 N
10 20250411 160515 57 100.00 KOSPI 오락·문화 N N N N N 4385 5 2 0.11 90889000 20809 82.19 4385 4400 4320 5690 3070 4380 4367.51 12.11 184 1582 4436 4407 4351 4322 4266 4422 4337 1196 1310 2500 3150 5 1 47522955 2084 -1.53 0.37 12 0.04 -2860.00 11716.00 5670 20240401 -22.66 4245 20250407 3.30 4725 -7.20 20250102 4245 3.30 20250407 5610 -21.84 20240429 4245 3.30 20250407 0.24 Y 053210 2500 1195 억 2820450 N N 498 N 00 N
11 20250411 150519 57 100.00 KOSPI 오락·문화 N N N N N 4375 -5 5 -0.11 75567565 17294 68.31 4385 4400 4320 5690 3070 4380 4369.58 12.11 -551 2787 4436 4407 4351 4322 4266 4422 4337 1196 1310 2500 3150 5 1 47522955 2079 -1.53 0.37 12 0.04 -2860.00 11716.00 5670 20240401 -22.84 4245 20250407 3.06 4725 -7.41 20250102 4245 3.06 20250407 5610 -22.01 20240429 4245 3.06 20250407 0.24 Y 053210 2500 1195 억 2819715 N N 107 N 00 N
12 20250411 140519 57 100.00 KOSPI 오락·문화 N N N N N 4370 -10 5 -0.23 68894285 15768 62.28 4385 4400 4320 5690 3070 4380 4369.25 12.11 20 3868 4436 4407 4351 4322 4266 4422 4337 1196 1310 2500 3150 5 1 47522955 2077 -1.53 0.37 12 0.03 -2860.00 11716.00 5670 20240401 -22.93 4245 20250407 2.94 4725 -7.51 20250102 4245 2.94 20250407 5610 -22.10 20240429 4245 2.94 20250407 0.24 Y 053210 2500 1195 억 2820286 N N 107 N 00 N