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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037560/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
20250407,160417,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2185,-115,5,-5.00,244750344,111015,169.70,2300,2300,2185,2990,1610,2300,2204.67,4.73,-52665,-45743,2466,2382,2306,2222,2146,2425,2265,1936,690,2500,1650,5,1,77446865,1692,-1.59,0.38,12,0.14,-1372.00,5734.00,4060,20240326,-46.18,2185,20250407,0.00,2625,-16.76,20250120,2185,0.00,20250407,3460,-36.85,20240429,2185,0.00,20250407,1.49,Y,037560,2500,1936 억,,1794507,N,N,3377,N,00,N
20250407,150421,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2195,-105,5,-4.57,215657554,97721,149.38,2300,2300,2185,2990,1610,2300,2206.87,4.73,-51758,-44836,2466,2382,2306,2222,2146,2425,2265,1936,690,2500,1650,5,1,77446865,1700,-1.60,0.38,12,0.13,-1372.00,5734.00,4060,20240326,-45.94,2185,20250407,0.46,2625,-16.38,20250120,2185,0.46,20250407,3460,-36.56,20240429,2185,0.46,20250407,1.49,Y,037560,2500,1936 억,,1795414,N,N,331,N,00,N
20250407,140419,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2195,-105,5,-4.57,198211874,89775,137.23,2300,2300,2185,2990,1610,2300,2207.87,4.73,-50290,-43419,2466,2382,2306,2222,2146,2425,2265,1936,690,2500,1650,5,1,77446865,1700,-1.60,0.38,12,0.12,-1372.00,5734.00,4060,20240326,-45.94,2185,20250407,0.46,2625,-16.38,20250120,2185,0.46,20250407,3460,-36.56,20240429,2185,0.46,20250407,1.49,Y,037560,2500,1936 억,,1796882,N,N,331,N,00,N
20250407,130418,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2200,-100,5,-4.35,185007089,83763,128.04,2300,2300,2185,2990,1610,2300,2208.70,4.75,-46042,-39529,2466,2382,2306,2222,2146,2425,2265,1936,690,2500,1650,5,1,77446865,1704,-1.60,0.38,12,0.11,-1372.00,5734.00,4060,20240326,-45.81,2185,20250407,0.69,2625,-16.19,20250120,2185,0.69,20250407,3460,-36.42,20240429,2185,0.69,20250407,1.49,Y,037560,2500,1936 억,,1801130,N,N,331,N,00,N
20250407,120418,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2210,-90,5,-3.91,151056919,68276,104.37,2300,2300,2185,2990,1610,2300,2212.45,4.76,-39540,-35057,2466,2382,2306,2222,2146,2425,2265,1936,690,2500,1650,5,1,77446865,1712,-1.61,0.39,12,0.09,-1372.00,5734.00,4060,20240326,-45.57,2185,20250407,1.14,2625,-15.81,20250120,2185,1.14,20250407,3460,-36.13,20240429,2185,1.14,20250407,1.49,Y,037560,2500,1936 억,,1807632,N,N,331,N,00,N
20250407,110419,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2220,-80,5,-3.48,126442764,57099,87.28,2300,2300,2185,2990,1610,2300,2214.45,4.78,-34200,-31289,2466,2382,2306,2222,2146,2425,2265,1936,690,2500,1650,5,1,77446865,1719,-1.62,0.39,12,0.07,-1372.00,5734.00,4060,20240326,-45.32,2185,20250407,1.60,2625,-15.43,20250120,2185,1.60,20250407,3460,-35.84,20240429,2185,1.60,20250407,1.49,Y,037560,2500,1936 억,,1812972,N,N,331,N,00,N
20250407,100419,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,2195,-105,5,-4.57,93618694,42198,64.51,2300,2300,2190,2990,1610,2300,2218.56,4.81,-21936,-20985,2466,2382,2306,2222,2146,2425,2265,1936,690,2500,1650,5,1,77446865,1700,-1.60,0.38,12,0.05,-1372.00,5734.00,4060,20240326,-45.94,2190,20250407,0.23,2625,-16.38,20250120,2190,0.23,20250407,3460,-36.56,20240429,2190,0.23,20250407,1.49,Y,037560,2500,1936 억,,1825236,N,N,331,N,00,N
20250407,090419,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2250,-50,5,-2.17,12135660,5350,8.18,2300,2300,2240,2990,1610,2300,2268.35,4.86,-2904,-2904,2466,2382,2306,2222,2146,2425,2265,1936,690,2500,1650,5,1,77446865,1743,-1.64,0.39,12,0.01,-1372.00,5734.00,4060,20240326,-44.58,2220,20250403,1.35,2625,-14.29,20250120,2220,1.35,20250403,3460,-34.97,20240429,2220,1.35,20250403,1.49,Y,037560,2500,1936 억,,1844268,N,N,331,N,00,N
20250404,160418,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2300,45,2,2.00,147250288,64534,98.52,2235,2390,2230,2930,1580,2255,2281.74,4.87,12166,12867,2318,2286,2253,2221,2188,2302,2237,1936,675,2500,1620,5,1,77446865,1781,-1.68,0.40,12,0.08,-1372.00,5734.00,4060,20240326,-43.35,2220,20250403,3.60,2625,-12.38,20250120,2220,3.60,20250403,3470,-33.72,20240404,2220,3.60,20250403,1.49,Y,037560,2500,1936 억,,1846758,N,N,331,N,00,N
20250404,150421,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2295,40,2,1.77,140352205,61528,93.93,2235,2390,2230,2930,1580,2255,2281.11,4.87,11738,11810,2318,2286,2253,2221,2188,2302,2237,1936,675,2500,1620,5,1,77446865,1777,-1.67,0.40,12,0.08,-1372.00,5734.00,4060,20240326,-43.47,2220,20250403,3.38,2625,-12.57,20250120,2220,3.38,20250403,3470,-33.86,20240404,2220,3.38,20250403,1.49,Y,037560,2500,1936 억,,1846330,N,N,2815,N,00,N
20250404,140422,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2275,20,2,0.89,53464180,23524,35.91,2235,2295,2230,2930,1580,2255,2272.75,4.85,5658,5832,2318,2286,2253,2221,2188,2302,2237,1936,675,2500,1620,5,1,77446865,1762,-1.66,0.40,12,0.03,-1372.00,5734.00,4060,20240326,-43.97,2220,20250403,2.48,2625,-13.33,20250120,2220,2.48,20250403,3470,-34.44,20240404,2220,2.48,20250403,1.49,Y,037560,2500,1936 억,,1840250,N,N,2815,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 20250407 160417 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 2185 -115 5 -5.00 244750344 111015 169.70 2300 2300 2185 2990 1610 2300 2204.67 4.73 -52665 -45743 2466 2382 2306 2222 2146 2425 2265 1936 690 2500 1650 5 1 77446865 1692 -1.59 0.38 12 0.14 -1372.00 5734.00 4060 20240326 -46.18 2185 20250407 0.00 2625 -16.76 20250120 2185 0.00 20250407 3460 -36.85 20240429 2185 0.00 20250407 1.49 Y 037560 2500 1936 억 1794507 N N 3377 N 00 N
3 20250407 150421 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 2195 -105 5 -4.57 215657554 97721 149.38 2300 2300 2185 2990 1610 2300 2206.87 4.73 -51758 -44836 2466 2382 2306 2222 2146 2425 2265 1936 690 2500 1650 5 1 77446865 1700 -1.60 0.38 12 0.13 -1372.00 5734.00 4060 20240326 -45.94 2185 20250407 0.46 2625 -16.38 20250120 2185 0.46 20250407 3460 -36.56 20240429 2185 0.46 20250407 1.49 Y 037560 2500 1936 억 1795414 N N 331 N 00 N
4 20250407 140419 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 2195 -105 5 -4.57 198211874 89775 137.23 2300 2300 2185 2990 1610 2300 2207.87 4.73 -50290 -43419 2466 2382 2306 2222 2146 2425 2265 1936 690 2500 1650 5 1 77446865 1700 -1.60 0.38 12 0.12 -1372.00 5734.00 4060 20240326 -45.94 2185 20250407 0.46 2625 -16.38 20250120 2185 0.46 20250407 3460 -36.56 20240429 2185 0.46 20250407 1.49 Y 037560 2500 1936 억 1796882 N N 331 N 00 N
5 20250407 130418 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 2200 -100 5 -4.35 185007089 83763 128.04 2300 2300 2185 2990 1610 2300 2208.70 4.75 -46042 -39529 2466 2382 2306 2222 2146 2425 2265 1936 690 2500 1650 5 1 77446865 1704 -1.60 0.38 12 0.11 -1372.00 5734.00 4060 20240326 -45.81 2185 20250407 0.69 2625 -16.19 20250120 2185 0.69 20250407 3460 -36.42 20240429 2185 0.69 20250407 1.49 Y 037560 2500 1936 억 1801130 N N 331 N 00 N
6 20250407 120418 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 2210 -90 5 -3.91 151056919 68276 104.37 2300 2300 2185 2990 1610 2300 2212.45 4.76 -39540 -35057 2466 2382 2306 2222 2146 2425 2265 1936 690 2500 1650 5 1 77446865 1712 -1.61 0.39 12 0.09 -1372.00 5734.00 4060 20240326 -45.57 2185 20250407 1.14 2625 -15.81 20250120 2185 1.14 20250407 3460 -36.13 20240429 2185 1.14 20250407 1.49 Y 037560 2500 1936 억 1807632 N N 331 N 00 N
7 20250407 110419 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 2220 -80 5 -3.48 126442764 57099 87.28 2300 2300 2185 2990 1610 2300 2214.45 4.78 -34200 -31289 2466 2382 2306 2222 2146 2425 2265 1936 690 2500 1650 5 1 77446865 1719 -1.62 0.39 12 0.07 -1372.00 5734.00 4060 20240326 -45.32 2185 20250407 1.60 2625 -15.43 20250120 2185 1.60 20250407 3460 -35.84 20240429 2185 1.60 20250407 1.49 Y 037560 2500 1936 억 1812972 N N 331 N 00 N
8 20250407 100419 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 2195 -105 5 -4.57 93618694 42198 64.51 2300 2300 2190 2990 1610 2300 2218.56 4.81 -21936 -20985 2466 2382 2306 2222 2146 2425 2265 1936 690 2500 1650 5 1 77446865 1700 -1.60 0.38 12 0.05 -1372.00 5734.00 4060 20240326 -45.94 2190 20250407 0.23 2625 -16.38 20250120 2190 0.23 20250407 3460 -36.56 20240429 2190 0.23 20250407 1.49 Y 037560 2500 1936 억 1825236 N N 331 N 00 N
9 20250407 090419 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2250 -50 5 -2.17 12135660 5350 8.18 2300 2300 2240 2990 1610 2300 2268.35 4.86 -2904 -2904 2466 2382 2306 2222 2146 2425 2265 1936 690 2500 1650 5 1 77446865 1743 -1.64 0.39 12 0.01 -1372.00 5734.00 4060 20240326 -44.58 2220 20250403 1.35 2625 -14.29 20250120 2220 1.35 20250403 3460 -34.97 20240429 2220 1.35 20250403 1.49 Y 037560 2500 1936 억 1844268 N N 331 N 00 N
10 20250404 160418 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2300 45 2 2.00 147250288 64534 98.52 2235 2390 2230 2930 1580 2255 2281.74 4.87 12166 12867 2318 2286 2253 2221 2188 2302 2237 1936 675 2500 1620 5 1 77446865 1781 -1.68 0.40 12 0.08 -1372.00 5734.00 4060 20240326 -43.35 2220 20250403 3.60 2625 -12.38 20250120 2220 3.60 20250403 3470 -33.72 20240404 2220 3.60 20250403 1.49 Y 037560 2500 1936 억 1846758 N N 331 N 00 N
11 20250404 150421 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2295 40 2 1.77 140352205 61528 93.93 2235 2390 2230 2930 1580 2255 2281.11 4.87 11738 11810 2318 2286 2253 2221 2188 2302 2237 1936 675 2500 1620 5 1 77446865 1777 -1.67 0.40 12 0.08 -1372.00 5734.00 4060 20240326 -43.47 2220 20250403 3.38 2625 -12.57 20250120 2220 3.38 20250403 3470 -33.86 20240404 2220 3.38 20250403 1.49 Y 037560 2500 1936 억 1846330 N N 2815 N 00 N
12 20250404 140422 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2275 20 2 0.89 53464180 23524 35.91 2235 2295 2230 2930 1580 2255 2272.75 4.85 5658 5832 2318 2286 2253 2221 2188 2302 2237 1936 675 2500 1620 5 1 77446865 1762 -1.66 0.40 12 0.03 -1372.00 5734.00 4060 20240326 -43.97 2220 20250403 2.48 2625 -13.33 20250120 2220 2.48 20250403 3470 -34.44 20240404 2220 2.48 20250403 1.49 Y 037560 2500 1936 억 1840250 N N 2815 N 00 N