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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160426,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2230,35,2,1.59,176899815,80345,74.02,2175,2235,2170,2850,1540,2195,2201.75,4.87,27279,28263,2245,2220,2185,2160,2125,2232,2172,1936,655,2500,1580,5,1,77446865,1727,-1.63,0.39,12,0.10,-1372.00,5734.00,3580,20240402,-37.71,2070,20250409,7.73,2625,-15.05,20250120,2070,7.73,20250409,3460,-35.55,20240429,2070,7.73,20250409,1.51,Y,037560,2500,1936 억,,1848426,N,N,635,N,00,N
20250411,150429,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2215,20,2,0.91,168603530,76611,70.58,2175,2235,2170,2850,1540,2195,2200.77,4.87,26052,26668,2245,2220,2185,2160,2125,2232,2172,1936,655,2500,1580,5,1,77446865,1715,-1.61,0.39,12,0.10,-1372.00,5734.00,3580,20240402,-38.13,2070,20250409,7.00,2625,-15.62,20250120,2070,7.00,20250409,3460,-35.98,20240429,2070,7.00,20250409,1.51,Y,037560,2500,1936 억,,1847199,N,N,635,N,00,N
20250411,140428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2230,35,2,1.59,147448240,67094,61.82,2175,2230,2170,2850,1540,2195,2197.64,4.86,21986,22786,2245,2220,2185,2160,2125,2232,2172,1936,655,2500,1580,5,1,77446865,1727,-1.63,0.39,12,0.09,-1372.00,5734.00,3580,20240402,-37.71,2070,20250409,7.73,2625,-15.05,20250120,2070,7.73,20250409,3460,-35.55,20240429,2070,7.73,20250409,1.51,Y,037560,2500,1936 억,,1843133,N,N,635,N,00,N
20250411,130429,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2200,5,2,0.23,93309489,42698,39.34,2175,2205,2170,2850,1540,2195,2185.34,4.84,16815,16917,2245,2220,2185,2160,2125,2232,2172,1936,655,2500,1580,5,1,77446865,1704,-1.60,0.38,12,0.06,-1372.00,5734.00,3580,20240402,-38.55,2070,20250409,6.28,2625,-16.19,20250120,2070,6.28,20250409,3460,-36.42,20240429,2070,6.28,20250409,1.51,Y,037560,2500,1936 억,,1837962,N,N,635,N,00,N
20250411,120430,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2200,5,2,0.23,55066859,25238,23.25,2175,2202,2170,2850,1540,2195,2181.90,4.82,8563,8176,2245,2220,2185,2160,2125,2232,2172,1936,655,2500,1580,5,1,77446865,1704,-1.60,0.38,12,0.03,-1372.00,5734.00,3580,20240402,-38.55,2070,20250409,6.28,2625,-16.19,20250120,2070,6.28,20250409,3460,-36.42,20240429,2070,6.28,20250409,1.51,Y,037560,2500,1936 억,,1829710,N,N,635,N,00,N
20250411,110428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2195,0,3,0.00,46082151,21147,19.48,2175,2195,2170,2850,1540,2195,2179.13,4.81,6021,5525,2245,2220,2185,2160,2125,2232,2172,1936,655,2500,1580,5,1,77446865,1700,-1.60,0.38,12,0.03,-1372.00,5734.00,3580,20240402,-38.69,2070,20250409,6.04,2625,-16.38,20250120,2070,6.04,20250409,3460,-36.56,20240429,2070,6.04,20250409,1.51,Y,037560,2500,1936 억,,1827168,N,N,635,N,00,N
20250411,100429,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2195,0,3,0.00,37813995,17369,16.00,2175,2195,2170,2850,1540,2195,2177.10,4.81,3890,3499,2245,2220,2185,2160,2125,2232,2172,1936,655,2500,1580,5,1,77446865,1700,-1.60,0.38,12,0.02,-1372.00,5734.00,3580,20240402,-38.69,2070,20250409,6.04,2625,-16.38,20250120,2070,6.04,20250409,3460,-36.56,20240429,2070,6.04,20250409,1.51,Y,037560,2500,1936 억,,1825037,N,N,635,N,00,N
20250411,090432,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2170,-25,5,-1.14,4916490,2265,2.09,2175,2190,2170,2850,1540,2195,2170.64,4.81,2452,1822,2245,2220,2185,2160,2125,2232,2172,1936,655,2500,1580,5,1,77446865,1681,-1.58,0.38,12,0.00,-1372.00,5734.00,3580,20240402,-39.39,2070,20250409,4.83,2625,-17.33,20250120,2070,4.83,20250409,3460,-37.28,20240429,2070,4.83,20250409,1.51,Y,037560,2500,1936 억,,1823599,N,N,635,N,00,N
20250410,160427,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2195,70,2,3.29,233497119,107229,78.72,2165,2210,2150,2760,1490,2125,2177.49,4.80,27324,29462,2241,2182,2126,2067,2011,2155,2040,1936,635,2500,1530,5,1,77446865,1700,-1.60,0.38,12,0.14,-1372.00,5734.00,3580,20240402,-38.69,2070,20250409,6.04,2625,-16.38,20250120,2070,6.04,20250409,3460,-36.56,20240429,2070,6.04,20250409,1.49,Y,037560,2500,1936 억,,1821019,N,N,635,N,00,N
20250410,150428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2200,75,2,3.53,221275442,101663,74.64,2165,2210,2150,2760,1490,2125,2176.56,4.80,26716,27864,2241,2182,2126,2067,2011,2155,2040,1936,635,2500,1530,5,1,77446865,1704,-1.60,0.38,12,0.13,-1372.00,5734.00,3580,20240402,-38.55,2070,20250409,6.28,2625,-16.19,20250120,2070,6.28,20250409,3460,-36.42,20240429,2070,6.28,20250409,1.49,Y,037560,2500,1936 억,,1820411,N,N,3081,N,00,N
20250410,140428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2205,80,2,3.76,197598903,90895,66.73,2165,2210,2150,2760,1490,2125,2173.92,4.79,22719,24298,2241,2182,2126,2067,2011,2155,2040,1936,635,2500,1530,5,1,77446865,1708,-1.61,0.38,12,0.12,-1372.00,5734.00,3580,20240402,-38.41,2070,20250409,6.52,2625,-16.00,20250120,2070,6.52,20250409,3460,-36.27,20240429,2070,6.52,20250409,1.49,Y,037560,2500,1936 억,,1816414,N,N,3081,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 20250411 160426 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2230 35 2 1.59 176899815 80345 74.02 2175 2235 2170 2850 1540 2195 2201.75 4.87 27279 28263 2245 2220 2185 2160 2125 2232 2172 1936 655 2500 1580 5 1 77446865 1727 -1.63 0.39 12 0.10 -1372.00 5734.00 3580 20240402 -37.71 2070 20250409 7.73 2625 -15.05 20250120 2070 7.73 20250409 3460 -35.55 20240429 2070 7.73 20250409 1.51 Y 037560 2500 1936 억 1848426 N N 635 N 00 N
3 20250411 150429 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2215 20 2 0.91 168603530 76611 70.58 2175 2235 2170 2850 1540 2195 2200.77 4.87 26052 26668 2245 2220 2185 2160 2125 2232 2172 1936 655 2500 1580 5 1 77446865 1715 -1.61 0.39 12 0.10 -1372.00 5734.00 3580 20240402 -38.13 2070 20250409 7.00 2625 -15.62 20250120 2070 7.00 20250409 3460 -35.98 20240429 2070 7.00 20250409 1.51 Y 037560 2500 1936 억 1847199 N N 635 N 00 N
4 20250411 140428 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2230 35 2 1.59 147448240 67094 61.82 2175 2230 2170 2850 1540 2195 2197.64 4.86 21986 22786 2245 2220 2185 2160 2125 2232 2172 1936 655 2500 1580 5 1 77446865 1727 -1.63 0.39 12 0.09 -1372.00 5734.00 3580 20240402 -37.71 2070 20250409 7.73 2625 -15.05 20250120 2070 7.73 20250409 3460 -35.55 20240429 2070 7.73 20250409 1.51 Y 037560 2500 1936 억 1843133 N N 635 N 00 N
5 20250411 130429 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2200 5 2 0.23 93309489 42698 39.34 2175 2205 2170 2850 1540 2195 2185.34 4.84 16815 16917 2245 2220 2185 2160 2125 2232 2172 1936 655 2500 1580 5 1 77446865 1704 -1.60 0.38 12 0.06 -1372.00 5734.00 3580 20240402 -38.55 2070 20250409 6.28 2625 -16.19 20250120 2070 6.28 20250409 3460 -36.42 20240429 2070 6.28 20250409 1.51 Y 037560 2500 1936 억 1837962 N N 635 N 00 N
6 20250411 120430 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2200 5 2 0.23 55066859 25238 23.25 2175 2202 2170 2850 1540 2195 2181.90 4.82 8563 8176 2245 2220 2185 2160 2125 2232 2172 1936 655 2500 1580 5 1 77446865 1704 -1.60 0.38 12 0.03 -1372.00 5734.00 3580 20240402 -38.55 2070 20250409 6.28 2625 -16.19 20250120 2070 6.28 20250409 3460 -36.42 20240429 2070 6.28 20250409 1.51 Y 037560 2500 1936 억 1829710 N N 635 N 00 N
7 20250411 110428 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2195 0 3 0.00 46082151 21147 19.48 2175 2195 2170 2850 1540 2195 2179.13 4.81 6021 5525 2245 2220 2185 2160 2125 2232 2172 1936 655 2500 1580 5 1 77446865 1700 -1.60 0.38 12 0.03 -1372.00 5734.00 3580 20240402 -38.69 2070 20250409 6.04 2625 -16.38 20250120 2070 6.04 20250409 3460 -36.56 20240429 2070 6.04 20250409 1.51 Y 037560 2500 1936 억 1827168 N N 635 N 00 N
8 20250411 100429 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2195 0 3 0.00 37813995 17369 16.00 2175 2195 2170 2850 1540 2195 2177.10 4.81 3890 3499 2245 2220 2185 2160 2125 2232 2172 1936 655 2500 1580 5 1 77446865 1700 -1.60 0.38 12 0.02 -1372.00 5734.00 3580 20240402 -38.69 2070 20250409 6.04 2625 -16.38 20250120 2070 6.04 20250409 3460 -36.56 20240429 2070 6.04 20250409 1.51 Y 037560 2500 1936 억 1825037 N N 635 N 00 N
9 20250411 090432 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2170 -25 5 -1.14 4916490 2265 2.09 2175 2190 2170 2850 1540 2195 2170.64 4.81 2452 1822 2245 2220 2185 2160 2125 2232 2172 1936 655 2500 1580 5 1 77446865 1681 -1.58 0.38 12 0.00 -1372.00 5734.00 3580 20240402 -39.39 2070 20250409 4.83 2625 -17.33 20250120 2070 4.83 20250409 3460 -37.28 20240429 2070 4.83 20250409 1.51 Y 037560 2500 1936 억 1823599 N N 635 N 00 N
10 20250410 160427 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2195 70 2 3.29 233497119 107229 78.72 2165 2210 2150 2760 1490 2125 2177.49 4.80 27324 29462 2241 2182 2126 2067 2011 2155 2040 1936 635 2500 1530 5 1 77446865 1700 -1.60 0.38 12 0.14 -1372.00 5734.00 3580 20240402 -38.69 2070 20250409 6.04 2625 -16.38 20250120 2070 6.04 20250409 3460 -36.56 20240429 2070 6.04 20250409 1.49 Y 037560 2500 1936 억 1821019 N N 635 N 00 N
11 20250410 150428 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2200 75 2 3.53 221275442 101663 74.64 2165 2210 2150 2760 1490 2125 2176.56 4.80 26716 27864 2241 2182 2126 2067 2011 2155 2040 1936 635 2500 1530 5 1 77446865 1704 -1.60 0.38 12 0.13 -1372.00 5734.00 3580 20240402 -38.55 2070 20250409 6.28 2625 -16.19 20250120 2070 6.28 20250409 3460 -36.42 20240429 2070 6.28 20250409 1.49 Y 037560 2500 1936 억 1820411 N N 3081 N 00 N
12 20250410 140428 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2205 80 2 3.76 197598903 90895 66.73 2165 2210 2150 2760 1490 2125 2173.92 4.79 22719 24298 2241 2182 2126 2067 2011 2155 2040 1936 635 2500 1530 5 1 77446865 1708 -1.61 0.38 12 0.12 -1372.00 5734.00 3580 20240402 -38.41 2070 20250409 6.52 2625 -16.00 20250120 2070 6.52 20250409 3460 -36.27 20240429 2070 6.52 20250409 1.49 Y 037560 2500 1936 억 1816414 N N 3081 N 00 N