ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036420/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
20250429,160431,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9180,400,2,4.56,861248680,95035,229.52,8780,9210,8780,11410,6150,8780,9062.37,2.38,22030,26965,9013,8896,8773,8656,8533,8955,8715,963,2630,5000,6140,10,1,19262308,1768,-2.66,1.56,12,0.49,-3449.00,5893.00,14980,20240422,-38.72,7420,20250205,23.72,10600,-13.40,20250220,7420,23.72,20250205,13950,-34.19,20240429,7420,23.72,20250205,0.68,Y,036420,5000,963 억,,137311,N,N,915,N,00,N
20250429,150434,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9130,350,2,3.99,770422725,85115,205.56,8780,9210,8780,11410,6150,8780,9051.55,2.35,20230,22777,9013,8896,8773,8656,8533,8955,8715,963,2630,5000,6140,10,1,19262308,1759,-2.65,1.55,12,0.44,-3449.00,5893.00,14980,20240422,-39.05,7420,20250205,23.05,10600,-13.87,20250220,7420,23.05,20250205,13950,-34.55,20240429,7420,23.05,20250205,0.68,Y,036420,5000,963 억,,135511,N,N,1526,N,00,N
20250429,140434,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9080,300,2,3.42,707236285,78177,188.81,8780,9210,8780,11410,6150,8780,9046.60,2.29,16843,18679,9013,8896,8773,8656,8533,8955,8715,963,2630,5000,6140,10,1,19262308,1749,-2.63,1.54,12,0.41,-3449.00,5893.00,14980,20240422,-39.39,7420,20250205,22.37,10600,-14.34,20250220,7420,22.37,20250205,13950,-34.91,20240429,7420,22.37,20250205,0.68,Y,036420,5000,963 억,,132124,N,N,1526,N,00,N
20250429,130435,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9030,250,2,2.85,668013590,73860,178.38,8780,9210,8780,11410,6150,8780,9044.32,2.28,16761,18437,9013,8896,8773,8656,8533,8955,8715,963,2630,5000,6140,10,1,19262308,1739,-2.62,1.53,12,0.38,-3449.00,5893.00,14980,20240422,-39.72,7420,20250205,21.70,10600,-14.81,20250220,7420,21.70,20250205,13950,-35.27,20240429,7420,21.70,20250205,0.68,Y,036420,5000,963 억,,132042,N,N,1526,N,00,N
20250429,120434,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9140,360,2,4.10,626885150,69334,167.45,8780,9210,8780,11410,6150,8780,9041.53,2.29,16891,18267,9013,8896,8773,8656,8533,8955,8715,963,2630,5000,6140,10,1,19262308,1761,-2.65,1.55,12,0.36,-3449.00,5893.00,14980,20240422,-38.99,7420,20250205,23.18,10600,-13.77,20250220,7420,23.18,20250205,13950,-34.48,20240429,7420,23.18,20250205,0.68,Y,036420,5000,963 억,,132172,N,N,1526,N,00,N
20250429,110434,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9020,240,2,2.73,412715215,45881,110.81,8780,9150,8780,11410,6150,8780,8995.34,2.04,2840,2908,9013,8896,8773,8656,8533,8955,8715,963,2630,5000,6140,10,1,19262308,1737,-2.62,1.53,12,0.24,-3449.00,5893.00,14980,20240422,-39.79,7420,20250205,21.56,10600,-14.91,20250220,7420,21.56,20250205,13950,-35.34,20240429,7420,21.56,20250205,0.68,Y,036420,5000,963 억,,118121,N,N,1526,N,00,N
20250429,100436,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8930,150,2,1.71,282293830,31447,75.95,8780,9150,8780,11410,6150,8780,8976.81,2.05,3262,3519,9013,8896,8773,8656,8533,8955,8715,963,2630,5000,6140,10,1,19262308,1720,-2.59,1.52,12,0.16,-3449.00,5893.00,14980,20240422,-40.39,7420,20250205,20.35,10600,-15.75,20250220,7420,20.35,20250205,13950,-35.99,20240429,7420,20.35,20250205,0.68,Y,036420,5000,963 억,,118543,N,N,1526,N,00,N
20250429,090436,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9000,220,2,2.51,49684210,5569,13.45,8780,9040,8780,11410,6150,8780,8921.57,2.02,1604,1374,9013,8896,8773,8656,8533,8955,8715,963,2630,5000,6140,10,1,19262308,1734,-2.61,1.53,12,0.03,-3449.00,5893.00,14980,20240422,-39.92,7420,20250205,21.29,10600,-15.09,20250220,7420,21.29,20250205,13950,-35.48,20240429,7420,21.29,20250205,0.68,Y,036420,5000,963 억,,116885,N,N,1526,N,00,N
20250428,160431,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8780,30,2,0.34,364140130,41406,51.61,8750,8890,8650,11370,6130,8750,8794.38,2.00,-2932,-3392,9036,8892,8616,8472,8196,8965,8545,963,2620,5000,6120,10,1,19262308,1691,-2.55,1.49,12,0.21,-3449.00,5893.00,14980,20240422,-41.39,7420,20250205,18.33,10600,-17.17,20250220,7420,18.33,20250205,13950,-37.06,20240429,7420,18.33,20250205,0.68,Y,036420,5000,963 억,,115726,N,N,1526,N,00,N
20250428,150434,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8740,-10,5,-0.11,354116510,40260,50.18,8750,8890,8650,11370,6130,8750,8795.74,2.01,-2569,-3029,9036,8892,8616,8472,8196,8965,8545,963,2620,5000,6120,10,1,19262308,1684,-2.53,1.48,12,0.21,-3449.00,5893.00,14980,20240422,-41.66,7420,20250205,17.79,10600,-17.55,20250220,7420,17.79,20250205,13950,-37.35,20240429,7420,17.79,20250205,0.68,Y,036420,5000,963 억,,116089,N,N,26,N,00,N
20250428,140433,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8710,-40,5,-0.46,330434910,37556,46.81,8750,8890,8650,11370,6130,8750,8798.46,2.03,-1259,-1571,9036,8892,8616,8472,8196,8965,8545,963,2620,5000,6120,10,1,19262308,1678,-2.53,1.48,12,0.19,-3449.00,5893.00,14980,20240422,-41.86,7420,20250205,17.39,10600,-17.83,20250220,7420,17.39,20250205,13950,-37.56,20240429,7420,17.39,20250205,0.68,Y,036420,5000,963 억,,117399,N,N,26,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 20250429 160431 57 100.00 KOSPI 오락·문화 N N N N N 9180 400 2 4.56 861248680 95035 229.52 8780 9210 8780 11410 6150 8780 9062.37 2.38 22030 26965 9013 8896 8773 8656 8533 8955 8715 963 2630 5000 6140 10 1 19262308 1768 -2.66 1.56 12 0.49 -3449.00 5893.00 14980 20240422 -38.72 7420 20250205 23.72 10600 -13.40 20250220 7420 23.72 20250205 13950 -34.19 20240429 7420 23.72 20250205 0.68 Y 036420 5000 963 억 137311 N N 915 N 00 N
3 20250429 150434 57 100.00 KOSPI 오락·문화 N N N N N 9130 350 2 3.99 770422725 85115 205.56 8780 9210 8780 11410 6150 8780 9051.55 2.35 20230 22777 9013 8896 8773 8656 8533 8955 8715 963 2630 5000 6140 10 1 19262308 1759 -2.65 1.55 12 0.44 -3449.00 5893.00 14980 20240422 -39.05 7420 20250205 23.05 10600 -13.87 20250220 7420 23.05 20250205 13950 -34.55 20240429 7420 23.05 20250205 0.68 Y 036420 5000 963 억 135511 N N 1526 N 00 N
4 20250429 140434 57 100.00 KOSPI 오락·문화 N N N N N 9080 300 2 3.42 707236285 78177 188.81 8780 9210 8780 11410 6150 8780 9046.60 2.29 16843 18679 9013 8896 8773 8656 8533 8955 8715 963 2630 5000 6140 10 1 19262308 1749 -2.63 1.54 12 0.41 -3449.00 5893.00 14980 20240422 -39.39 7420 20250205 22.37 10600 -14.34 20250220 7420 22.37 20250205 13950 -34.91 20240429 7420 22.37 20250205 0.68 Y 036420 5000 963 억 132124 N N 1526 N 00 N
5 20250429 130435 57 100.00 KOSPI 오락·문화 N N N N N 9030 250 2 2.85 668013590 73860 178.38 8780 9210 8780 11410 6150 8780 9044.32 2.28 16761 18437 9013 8896 8773 8656 8533 8955 8715 963 2630 5000 6140 10 1 19262308 1739 -2.62 1.53 12 0.38 -3449.00 5893.00 14980 20240422 -39.72 7420 20250205 21.70 10600 -14.81 20250220 7420 21.70 20250205 13950 -35.27 20240429 7420 21.70 20250205 0.68 Y 036420 5000 963 억 132042 N N 1526 N 00 N
6 20250429 120434 57 100.00 KOSPI 오락·문화 N N N N N 9140 360 2 4.10 626885150 69334 167.45 8780 9210 8780 11410 6150 8780 9041.53 2.29 16891 18267 9013 8896 8773 8656 8533 8955 8715 963 2630 5000 6140 10 1 19262308 1761 -2.65 1.55 12 0.36 -3449.00 5893.00 14980 20240422 -38.99 7420 20250205 23.18 10600 -13.77 20250220 7420 23.18 20250205 13950 -34.48 20240429 7420 23.18 20250205 0.68 Y 036420 5000 963 억 132172 N N 1526 N 00 N
7 20250429 110434 57 100.00 KOSPI 오락·문화 N N N N N 9020 240 2 2.73 412715215 45881 110.81 8780 9150 8780 11410 6150 8780 8995.34 2.04 2840 2908 9013 8896 8773 8656 8533 8955 8715 963 2630 5000 6140 10 1 19262308 1737 -2.62 1.53 12 0.24 -3449.00 5893.00 14980 20240422 -39.79 7420 20250205 21.56 10600 -14.91 20250220 7420 21.56 20250205 13950 -35.34 20240429 7420 21.56 20250205 0.68 Y 036420 5000 963 억 118121 N N 1526 N 00 N
8 20250429 100436 57 100.00 KOSPI 오락·문화 N N N N N 8930 150 2 1.71 282293830 31447 75.95 8780 9150 8780 11410 6150 8780 8976.81 2.05 3262 3519 9013 8896 8773 8656 8533 8955 8715 963 2630 5000 6140 10 1 19262308 1720 -2.59 1.52 12 0.16 -3449.00 5893.00 14980 20240422 -40.39 7420 20250205 20.35 10600 -15.75 20250220 7420 20.35 20250205 13950 -35.99 20240429 7420 20.35 20250205 0.68 Y 036420 5000 963 억 118543 N N 1526 N 00 N
9 20250429 090436 57 100.00 KOSPI 오락·문화 N N N N N 9000 220 2 2.51 49684210 5569 13.45 8780 9040 8780 11410 6150 8780 8921.57 2.02 1604 1374 9013 8896 8773 8656 8533 8955 8715 963 2630 5000 6140 10 1 19262308 1734 -2.61 1.53 12 0.03 -3449.00 5893.00 14980 20240422 -39.92 7420 20250205 21.29 10600 -15.09 20250220 7420 21.29 20250205 13950 -35.48 20240429 7420 21.29 20250205 0.68 Y 036420 5000 963 억 116885 N N 1526 N 00 N
10 20250428 160431 57 100.00 KOSPI 오락·문화 N N N N N 8780 30 2 0.34 364140130 41406 51.61 8750 8890 8650 11370 6130 8750 8794.38 2.00 -2932 -3392 9036 8892 8616 8472 8196 8965 8545 963 2620 5000 6120 10 1 19262308 1691 -2.55 1.49 12 0.21 -3449.00 5893.00 14980 20240422 -41.39 7420 20250205 18.33 10600 -17.17 20250220 7420 18.33 20250205 13950 -37.06 20240429 7420 18.33 20250205 0.68 Y 036420 5000 963 억 115726 N N 1526 N 00 N
11 20250428 150434 57 100.00 KOSPI 오락·문화 N N N N N 8740 -10 5 -0.11 354116510 40260 50.18 8750 8890 8650 11370 6130 8750 8795.74 2.01 -2569 -3029 9036 8892 8616 8472 8196 8965 8545 963 2620 5000 6120 10 1 19262308 1684 -2.53 1.48 12 0.21 -3449.00 5893.00 14980 20240422 -41.66 7420 20250205 17.79 10600 -17.55 20250220 7420 17.79 20250205 13950 -37.35 20240429 7420 17.79 20250205 0.68 Y 036420 5000 963 억 116089 N N 26 N 00 N
12 20250428 140433 57 100.00 KOSPI 오락·문화 N N N N N 8710 -40 5 -0.46 330434910 37556 46.81 8750 8890 8650 11370 6130 8750 8798.46 2.03 -1259 -1571 9036 8892 8616 8472 8196 8965 8545 963 2620 5000 6120 10 1 19262308 1678 -2.53 1.48 12 0.19 -3449.00 5893.00 14980 20240422 -41.86 7420 20250205 17.39 10600 -17.83 20250220 7420 17.39 20250205 13950 -37.56 20240429 7420 17.39 20250205 0.68 Y 036420 5000 963 억 117399 N N 26 N 00 N