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
114090/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
20250414,160743,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11460,20,2,0.17,968163925,84791,92.05,11370,11480,11370,14870,8010,11440,11418.24,11.98,0,23107,11666,11552,11416,11302,11166,11610,11360,309,3430,500,8460,10,1,61855670,7089,21.46,1.71,12,0.14,534.00,6686.00,14380,20240430,-20.31,10180,20241115,12.57,12100,-5.29,20250204,10580,8.32,20250331,14380,-20.31,20240430,10180,12.57,20241115,0.54,Y,114090,500,309 억,,7408610,N,N,1476,N,00,N
20250414,150749,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11420,-20,5,-0.17,898960535,78747,85.48,11370,11480,11370,14870,8010,11440,11415.81,11.98,0,23838,11666,11552,11416,11302,11166,11610,11360,309,3430,500,8460,10,1,61855670,7064,21.39,1.71,12,0.13,534.00,6686.00,14380,20240430,-20.58,10180,20241115,12.18,12100,-5.62,20250204,10580,7.94,20250331,14380,-20.58,20240430,10180,12.18,20241115,0.54,Y,114090,500,309 억,,7408610,N,N,8522,N,00,N
20250414,140748,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11420,-20,5,-0.17,541740425,47422,51.48,11370,11480,11370,14870,8010,11440,11423.82,11.98,0,18740,11666,11552,11416,11302,11166,11610,11360,309,3430,500,8460,10,1,61855670,7064,21.39,1.71,12,0.08,534.00,6686.00,14380,20240430,-20.58,10180,20241115,12.18,12100,-5.62,20250204,10580,7.94,20250331,14380,-20.58,20240430,10180,12.18,20241115,0.54,Y,114090,500,309 억,,7408610,N,N,8522,N,00,N
20250414,130746,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11420,-20,5,-0.17,381660665,33391,36.25,11370,11480,11370,14870,8010,11440,11430.05,11.98,0,15525,11666,11552,11416,11302,11166,11610,11360,309,3430,500,8460,10,1,61855670,7064,21.39,1.71,12,0.05,534.00,6686.00,14380,20240430,-20.58,10180,20241115,12.18,12100,-5.62,20250204,10580,7.94,20250331,14380,-20.58,20240430,10180,12.18,20241115,0.54,Y,114090,500,309 억,,7408610,N,N,8522,N,00,N
20250414,120749,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11450,10,2,0.09,239292295,20938,22.73,11370,11470,11370,14870,8010,11440,11428.61,11.98,0,8499,11666,11552,11416,11302,11166,11610,11360,309,3430,500,8460,10,1,61855670,7082,21.44,1.71,12,0.03,534.00,6686.00,14380,20240430,-20.38,10180,20241115,12.48,12100,-5.37,20250204,10580,8.22,20250331,14380,-20.38,20240430,10180,12.48,20241115,0.54,Y,114090,500,309 억,,7408610,N,N,8522,N,00,N
20250414,110744,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11440,0,3,0.00,170043775,14887,16.16,11370,11470,11370,14870,8010,11440,11422.30,11.98,0,6521,11666,11552,11416,11302,11166,11610,11360,309,3430,500,8460,10,1,61855670,7076,21.42,1.71,12,0.02,534.00,6686.00,14380,20240430,-20.45,10180,20241115,12.38,12100,-5.45,20250204,10580,8.13,20250331,14380,-20.45,20240430,10180,12.38,20241115,0.54,Y,114090,500,309 억,,7408610,N,N,8522,N,00,N
20250414,100747,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11440,0,3,0.00,122238335,10710,11.63,11370,11460,11370,14870,8010,11440,11413.48,11.98,0,4770,11666,11552,11416,11302,11166,11610,11360,309,3430,500,8460,10,1,61855670,7076,21.42,1.71,12,0.02,534.00,6686.00,14380,20240430,-20.45,10180,20241115,12.38,12100,-5.45,20250204,10580,8.13,20250331,14380,-20.45,20240430,10180,12.38,20241115,0.54,Y,114090,500,309 억,,7408610,N,N,8522,N,00,N
20250414,090747,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11420,-20,5,-0.17,21389240,1878,2.04,11370,11435,11370,14870,8010,11440,11389.37,11.98,0,-235,11666,11552,11416,11302,11166,11610,11360,309,3430,500,8460,10,1,61855670,7064,21.39,1.71,12,0.00,534.00,6686.00,14380,20240430,-20.58,10180,20241115,12.18,12100,-5.62,20250204,10580,7.94,20250331,14380,-20.58,20240430,10180,12.18,20241115,0.54,Y,114090,500,309 억,,7408610,N,N,8522,N,00,N
20250411,160739,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11440,40,2,0.35,1055005580,92119,55.33,11310,11530,11280,14820,7980,11400,11452.64,11.94,0,37734,11646,11522,11386,11262,11126,11455,11195,309,3420,500,8430,10,1,61855670,7076,21.42,1.71,12,0.15,534.00,6686.00,14380,20240430,-20.45,10180,20241115,12.38,12100,-5.45,20250204,10580,8.13,20250331,14380,-20.45,20240430,10180,12.38,20241115,0.55,Y,114090,500,309 억,,7387355,N,N,8522,N,00,N
20250411,150745,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11450,50,2,0.44,970358280,84723,50.88,11310,11530,11280,14820,7980,11400,11453.30,11.94,0,36270,11646,11522,11386,11262,11126,11455,11195,309,3420,500,8430,10,1,61855670,7082,21.44,1.71,12,0.14,534.00,6686.00,14380,20240430,-20.38,10180,20241115,12.48,12100,-5.37,20250204,10580,8.22,20250331,14380,-20.38,20240430,10180,12.48,20241115,0.55,Y,114090,500,309 억,,7387355,N,N,13709,N,00,N
20250411,140744,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11470,70,2,0.61,758215390,66211,39.77,11310,11530,11280,14820,7980,11400,11451.50,11.94,0,32873,11646,11522,11386,11262,11126,11455,11195,309,3420,500,8430,10,1,61855670,7095,21.48,1.72,12,0.11,534.00,6686.00,14380,20240430,-20.24,10180,20241115,12.67,12100,-5.21,20250204,10580,8.41,20250331,14380,-20.24,20240430,10180,12.67,20241115,0.55,Y,114090,500,309 억,,7387355,N,N,13709,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 160743 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11460 20 2 0.17 968163925 84791 92.05 11370 11480 11370 14870 8010 11440 11418.24 11.98 0 23107 11666 11552 11416 11302 11166 11610 11360 309 3430 500 8460 10 1 61855670 7089 21.46 1.71 12 0.14 534.00 6686.00 14380 20240430 -20.31 10180 20241115 12.57 12100 -5.29 20250204 10580 8.32 20250331 14380 -20.31 20240430 10180 12.57 20241115 0.54 Y 114090 500 309 억 7408610 N N 1476 N 00 N
3 20250414 150749 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11420 -20 5 -0.17 898960535 78747 85.48 11370 11480 11370 14870 8010 11440 11415.81 11.98 0 23838 11666 11552 11416 11302 11166 11610 11360 309 3430 500 8460 10 1 61855670 7064 21.39 1.71 12 0.13 534.00 6686.00 14380 20240430 -20.58 10180 20241115 12.18 12100 -5.62 20250204 10580 7.94 20250331 14380 -20.58 20240430 10180 12.18 20241115 0.54 Y 114090 500 309 억 7408610 N N 8522 N 00 N
4 20250414 140748 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11420 -20 5 -0.17 541740425 47422 51.48 11370 11480 11370 14870 8010 11440 11423.82 11.98 0 18740 11666 11552 11416 11302 11166 11610 11360 309 3430 500 8460 10 1 61855670 7064 21.39 1.71 12 0.08 534.00 6686.00 14380 20240430 -20.58 10180 20241115 12.18 12100 -5.62 20250204 10580 7.94 20250331 14380 -20.58 20240430 10180 12.18 20241115 0.54 Y 114090 500 309 억 7408610 N N 8522 N 00 N
5 20250414 130746 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11420 -20 5 -0.17 381660665 33391 36.25 11370 11480 11370 14870 8010 11440 11430.05 11.98 0 15525 11666 11552 11416 11302 11166 11610 11360 309 3430 500 8460 10 1 61855670 7064 21.39 1.71 12 0.05 534.00 6686.00 14380 20240430 -20.58 10180 20241115 12.18 12100 -5.62 20250204 10580 7.94 20250331 14380 -20.58 20240430 10180 12.18 20241115 0.54 Y 114090 500 309 억 7408610 N N 8522 N 00 N
6 20250414 120749 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11450 10 2 0.09 239292295 20938 22.73 11370 11470 11370 14870 8010 11440 11428.61 11.98 0 8499 11666 11552 11416 11302 11166 11610 11360 309 3430 500 8460 10 1 61855670 7082 21.44 1.71 12 0.03 534.00 6686.00 14380 20240430 -20.38 10180 20241115 12.48 12100 -5.37 20250204 10580 8.22 20250331 14380 -20.38 20240430 10180 12.48 20241115 0.54 Y 114090 500 309 억 7408610 N N 8522 N 00 N
7 20250414 110744 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11440 0 3 0.00 170043775 14887 16.16 11370 11470 11370 14870 8010 11440 11422.30 11.98 0 6521 11666 11552 11416 11302 11166 11610 11360 309 3430 500 8460 10 1 61855670 7076 21.42 1.71 12 0.02 534.00 6686.00 14380 20240430 -20.45 10180 20241115 12.38 12100 -5.45 20250204 10580 8.13 20250331 14380 -20.45 20240430 10180 12.38 20241115 0.54 Y 114090 500 309 억 7408610 N N 8522 N 00 N
8 20250414 100747 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11440 0 3 0.00 122238335 10710 11.63 11370 11460 11370 14870 8010 11440 11413.48 11.98 0 4770 11666 11552 11416 11302 11166 11610 11360 309 3430 500 8460 10 1 61855670 7076 21.42 1.71 12 0.02 534.00 6686.00 14380 20240430 -20.45 10180 20241115 12.38 12100 -5.45 20250204 10580 8.13 20250331 14380 -20.45 20240430 10180 12.38 20241115 0.54 Y 114090 500 309 억 7408610 N N 8522 N 00 N
9 20250414 090747 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11420 -20 5 -0.17 21389240 1878 2.04 11370 11435 11370 14870 8010 11440 11389.37 11.98 0 -235 11666 11552 11416 11302 11166 11610 11360 309 3430 500 8460 10 1 61855670 7064 21.39 1.71 12 0.00 534.00 6686.00 14380 20240430 -20.58 10180 20241115 12.18 12100 -5.62 20250204 10580 7.94 20250331 14380 -20.58 20240430 10180 12.18 20241115 0.54 Y 114090 500 309 억 7408610 N N 8522 N 00 N
10 20250411 160739 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11440 40 2 0.35 1055005580 92119 55.33 11310 11530 11280 14820 7980 11400 11452.64 11.94 0 37734 11646 11522 11386 11262 11126 11455 11195 309 3420 500 8430 10 1 61855670 7076 21.42 1.71 12 0.15 534.00 6686.00 14380 20240430 -20.45 10180 20241115 12.38 12100 -5.45 20250204 10580 8.13 20250331 14380 -20.45 20240430 10180 12.38 20241115 0.55 Y 114090 500 309 억 7387355 N N 8522 N 00 N
11 20250411 150745 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11450 50 2 0.44 970358280 84723 50.88 11310 11530 11280 14820 7980 11400 11453.30 11.94 0 36270 11646 11522 11386 11262 11126 11455 11195 309 3420 500 8430 10 1 61855670 7082 21.44 1.71 12 0.14 534.00 6686.00 14380 20240430 -20.38 10180 20241115 12.48 12100 -5.37 20250204 10580 8.22 20250331 14380 -20.38 20240430 10180 12.48 20241115 0.55 Y 114090 500 309 억 7387355 N N 13709 N 00 N
12 20250411 140744 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11470 70 2 0.61 758215390 66211 39.77 11310 11530 11280 14820 7980 11400 11451.50 11.94 0 32873 11646 11522 11386 11262 11126 11455 11195 309 3420 500 8430 10 1 61855670 7095 21.48 1.72 12 0.11 534.00 6686.00 14380 20240430 -20.24 10180 20241115 12.67 12100 -5.21 20250204 10580 8.41 20250331 14380 -20.24 20240430 10180 12.67 20241115 0.55 Y 114090 500 309 억 7387355 N N 13709 N 00 N