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
100220/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
20250414,160720,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5370,-30,5,-0.56,258439075,48460,39.47,5400,5410,5200,7020,3780,5400,5333.04,3.00,0,1499,5800,5600,5400,5200,5000,5500,5100,65,1620,500,3560,10,1,12996741,698,-24.08,0.37,12,0.37,-223.00,14657.00,7790,20241108,-31.07,3920,20241209,36.99,5960,-9.90,20250407,4220,27.25,20250102,7790,-31.07,20241108,3920,36.99,20241209,1.89,Y,100220,500,64 억,,389762,N,N,4109,N,00,N
20250414,150726,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5410,10,2,0.19,244226925,45815,37.31,5400,5410,5200,7020,3780,5400,5330.72,3.00,0,2480,5800,5600,5400,5200,5000,5500,5100,65,1620,500,3560,10,1,12996741,703,-24.26,0.37,12,0.35,-223.00,14657.00,7790,20241108,-30.55,3920,20241209,38.01,5960,-9.23,20250407,4220,28.20,20250102,7790,-30.55,20241108,3920,38.01,20241209,1.89,Y,100220,500,64 억,,389762,N,N,3327,N,00,N
20250414,140724,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5390,-10,5,-0.19,196111215,36875,30.03,5400,5410,5200,7020,3780,5400,5318.27,3.00,0,4964,5800,5600,5400,5200,5000,5500,5100,65,1620,500,3560,10,1,12996741,701,-24.17,0.37,12,0.28,-223.00,14657.00,7790,20241108,-30.81,3920,20241209,37.50,5960,-9.56,20250407,4220,27.73,20250102,7790,-30.81,20241108,3920,37.50,20241209,1.89,Y,100220,500,64 억,,389762,N,N,3327,N,00,N
20250414,130724,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5360,-40,5,-0.74,176456525,33215,27.05,5400,5410,5200,7020,3780,5400,5312.56,3.00,0,3694,5800,5600,5400,5200,5000,5500,5100,65,1620,500,3560,10,1,12996741,697,-24.04,0.37,12,0.26,-223.00,14657.00,7790,20241108,-31.19,3920,20241209,36.73,5960,-10.07,20250407,4220,27.01,20250102,7790,-31.19,20241108,3920,36.73,20241209,1.89,Y,100220,500,64 억,,389762,N,N,3327,N,00,N
20250414,120726,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5370,-30,5,-0.56,157962635,29766,24.24,5400,5410,5200,7020,3780,5400,5306.81,3.00,0,2924,5800,5600,5400,5200,5000,5500,5100,65,1620,500,3560,10,1,12996741,698,-24.08,0.37,12,0.23,-223.00,14657.00,7790,20241108,-31.07,3920,20241209,36.99,5960,-9.90,20250407,4220,27.25,20250102,7790,-31.07,20241108,3920,36.99,20241209,1.89,Y,100220,500,64 억,,389762,N,N,3327,N,00,N
20250414,110722,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5340,-60,5,-1.11,145902075,27518,22.41,5400,5410,5200,7020,3780,5400,5302.06,3.00,0,2260,5800,5600,5400,5200,5000,5500,5100,65,1620,500,3560,10,1,12996741,694,-23.95,0.36,12,0.21,-223.00,14657.00,7790,20241108,-31.45,3920,20241209,36.22,5960,-10.40,20250407,4220,26.54,20250102,7790,-31.45,20241108,3920,36.22,20241209,1.89,Y,100220,500,64 억,,389762,N,N,3327,N,00,N
20250414,100724,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5290,-110,5,-2.04,113078365,21330,17.37,5400,5410,5200,7020,3780,5400,5301.38,3.00,0,378,5800,5600,5400,5200,5000,5500,5100,65,1620,500,3560,10,1,12996741,688,-23.72,0.36,12,0.16,-223.00,14657.00,7790,20241108,-32.09,3920,20241209,34.95,5960,-11.24,20250407,4220,25.36,20250102,7790,-32.09,20241108,3920,34.95,20241209,1.89,Y,100220,500,64 억,,389762,N,N,3327,N,00,N
20250414,090725,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5240,-160,5,-2.96,41514940,7837,6.38,5400,5410,5240,7020,3780,5400,5297.30,3.00,0,2914,5800,5600,5400,5200,5000,5500,5100,65,1620,500,3560,10,1,12996741,681,-23.50,0.36,12,0.06,-223.00,14657.00,7790,20241108,-32.73,3920,20241209,33.67,5960,-12.08,20250407,4220,24.17,20250102,7790,-32.73,20241108,3920,33.67,20241209,1.89,Y,100220,500,64 억,,389762,N,N,3327,N,00,N
20250411,160716,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5400,-30,5,-0.55,664962925,122393,85.52,5500,5600,5200,7050,3810,5430,5433.01,3.00,0,-263,5816,5622,5446,5252,5076,5720,5350,65,1620,500,3580,10,1,12996741,702,-24.22,0.37,12,0.94,-223.00,14657.00,7790,20241108,-30.68,3920,20241209,37.76,5960,-9.40,20250407,4220,27.96,20250102,7790,-30.68,20241108,3920,37.76,20241209,1.79,Y,100220,500,64 억,,390173,N,N,3327,N,00,N
20250411,150723,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5370,-60,5,-1.10,647675095,119184,83.28,5500,5600,5200,7050,3810,5430,5434.25,3.00,0,992,5816,5622,5446,5252,5076,5720,5350,65,1620,500,3580,10,1,12996741,698,-24.08,0.37,12,0.92,-223.00,14657.00,7790,20241108,-31.07,3920,20241209,36.99,5960,-9.90,20250407,4220,27.25,20250102,7790,-31.07,20241108,3920,36.99,20241209,1.79,Y,100220,500,64 억,,390173,N,N,77,N,00,N
20250411,140721,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5400,-30,5,-0.55,613881635,112889,78.88,5500,5600,5200,7050,3810,5430,5437.92,3.00,0,-458,5816,5622,5446,5252,5076,5720,5350,65,1620,500,3580,10,1,12996741,702,-24.22,0.37,12,0.87,-223.00,14657.00,7790,20241108,-30.68,3920,20241209,37.76,5960,-9.40,20250407,4220,27.96,20250102,7790,-30.68,20241108,3920,37.76,20241209,1.79,Y,100220,500,64 억,,390173,N,N,77,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 160720 57 100.00 KOSPI 오락·문화 N N N N N 5370 -30 5 -0.56 258439075 48460 39.47 5400 5410 5200 7020 3780 5400 5333.04 3.00 0 1499 5800 5600 5400 5200 5000 5500 5100 65 1620 500 3560 10 1 12996741 698 -24.08 0.37 12 0.37 -223.00 14657.00 7790 20241108 -31.07 3920 20241209 36.99 5960 -9.90 20250407 4220 27.25 20250102 7790 -31.07 20241108 3920 36.99 20241209 1.89 Y 100220 500 64 억 389762 N N 4109 N 00 N
3 20250414 150726 57 100.00 KOSPI 오락·문화 N N N N N 5410 10 2 0.19 244226925 45815 37.31 5400 5410 5200 7020 3780 5400 5330.72 3.00 0 2480 5800 5600 5400 5200 5000 5500 5100 65 1620 500 3560 10 1 12996741 703 -24.26 0.37 12 0.35 -223.00 14657.00 7790 20241108 -30.55 3920 20241209 38.01 5960 -9.23 20250407 4220 28.20 20250102 7790 -30.55 20241108 3920 38.01 20241209 1.89 Y 100220 500 64 억 389762 N N 3327 N 00 N
4 20250414 140724 57 100.00 KOSPI 오락·문화 N N N N N 5390 -10 5 -0.19 196111215 36875 30.03 5400 5410 5200 7020 3780 5400 5318.27 3.00 0 4964 5800 5600 5400 5200 5000 5500 5100 65 1620 500 3560 10 1 12996741 701 -24.17 0.37 12 0.28 -223.00 14657.00 7790 20241108 -30.81 3920 20241209 37.50 5960 -9.56 20250407 4220 27.73 20250102 7790 -30.81 20241108 3920 37.50 20241209 1.89 Y 100220 500 64 억 389762 N N 3327 N 00 N
5 20250414 130724 57 100.00 KOSPI 오락·문화 N N N N N 5360 -40 5 -0.74 176456525 33215 27.05 5400 5410 5200 7020 3780 5400 5312.56 3.00 0 3694 5800 5600 5400 5200 5000 5500 5100 65 1620 500 3560 10 1 12996741 697 -24.04 0.37 12 0.26 -223.00 14657.00 7790 20241108 -31.19 3920 20241209 36.73 5960 -10.07 20250407 4220 27.01 20250102 7790 -31.19 20241108 3920 36.73 20241209 1.89 Y 100220 500 64 억 389762 N N 3327 N 00 N
6 20250414 120726 57 100.00 KOSPI 오락·문화 N N N N N 5370 -30 5 -0.56 157962635 29766 24.24 5400 5410 5200 7020 3780 5400 5306.81 3.00 0 2924 5800 5600 5400 5200 5000 5500 5100 65 1620 500 3560 10 1 12996741 698 -24.08 0.37 12 0.23 -223.00 14657.00 7790 20241108 -31.07 3920 20241209 36.99 5960 -9.90 20250407 4220 27.25 20250102 7790 -31.07 20241108 3920 36.99 20241209 1.89 Y 100220 500 64 억 389762 N N 3327 N 00 N
7 20250414 110722 57 100.00 KOSPI 오락·문화 N N N N N 5340 -60 5 -1.11 145902075 27518 22.41 5400 5410 5200 7020 3780 5400 5302.06 3.00 0 2260 5800 5600 5400 5200 5000 5500 5100 65 1620 500 3560 10 1 12996741 694 -23.95 0.36 12 0.21 -223.00 14657.00 7790 20241108 -31.45 3920 20241209 36.22 5960 -10.40 20250407 4220 26.54 20250102 7790 -31.45 20241108 3920 36.22 20241209 1.89 Y 100220 500 64 억 389762 N N 3327 N 00 N
8 20250414 100724 57 100.00 KOSPI 오락·문화 N N N N N 5290 -110 5 -2.04 113078365 21330 17.37 5400 5410 5200 7020 3780 5400 5301.38 3.00 0 378 5800 5600 5400 5200 5000 5500 5100 65 1620 500 3560 10 1 12996741 688 -23.72 0.36 12 0.16 -223.00 14657.00 7790 20241108 -32.09 3920 20241209 34.95 5960 -11.24 20250407 4220 25.36 20250102 7790 -32.09 20241108 3920 34.95 20241209 1.89 Y 100220 500 64 억 389762 N N 3327 N 00 N
9 20250414 090725 57 100.00 KOSPI 오락·문화 N N N N N 5240 -160 5 -2.96 41514940 7837 6.38 5400 5410 5240 7020 3780 5400 5297.30 3.00 0 2914 5800 5600 5400 5200 5000 5500 5100 65 1620 500 3560 10 1 12996741 681 -23.50 0.36 12 0.06 -223.00 14657.00 7790 20241108 -32.73 3920 20241209 33.67 5960 -12.08 20250407 4220 24.17 20250102 7790 -32.73 20241108 3920 33.67 20241209 1.89 Y 100220 500 64 억 389762 N N 3327 N 00 N
10 20250411 160716 57 100.00 KOSPI 오락·문화 N N N N N 5400 -30 5 -0.55 664962925 122393 85.52 5500 5600 5200 7050 3810 5430 5433.01 3.00 0 -263 5816 5622 5446 5252 5076 5720 5350 65 1620 500 3580 10 1 12996741 702 -24.22 0.37 12 0.94 -223.00 14657.00 7790 20241108 -30.68 3920 20241209 37.76 5960 -9.40 20250407 4220 27.96 20250102 7790 -30.68 20241108 3920 37.76 20241209 1.79 Y 100220 500 64 억 390173 N N 3327 N 00 N
11 20250411 150723 57 100.00 KOSPI 오락·문화 N N N N N 5370 -60 5 -1.10 647675095 119184 83.28 5500 5600 5200 7050 3810 5430 5434.25 3.00 0 992 5816 5622 5446 5252 5076 5720 5350 65 1620 500 3580 10 1 12996741 698 -24.08 0.37 12 0.92 -223.00 14657.00 7790 20241108 -31.07 3920 20241209 36.99 5960 -9.90 20250407 4220 27.25 20250102 7790 -31.07 20241108 3920 36.99 20241209 1.79 Y 100220 500 64 억 390173 N N 77 N 00 N
12 20250411 140721 57 100.00 KOSPI 오락·문화 N N N N N 5400 -30 5 -0.55 613881635 112889 78.88 5500 5600 5200 7050 3810 5430 5437.92 3.00 0 -458 5816 5622 5446 5252 5076 5720 5350 65 1620 500 3580 10 1 12996741 702 -24.22 0.37 12 0.87 -223.00 14657.00 7790 20241108 -30.68 3920 20241209 37.76 5960 -9.40 20250407 4220 27.96 20250102 7790 -30.68 20241108 3920 37.76 20241209 1.79 Y 100220 500 64 억 390173 N N 77 N 00 N