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
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
20250414,160420,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8130,30,2,0.37,303672765,37227,74.25,8100,8450,7990,10530,5670,8100,8157.33,1.29,-7607,-7908,8453,8276,7983,7806,7513,8365,7895,963,2430,5000,5670,10,1,19262308,1566,-2.36,1.38,12,0.19,-3449.00,5893.00,14980,20240422,-45.73,7420,20250205,9.57,10600,-23.30,20250220,7420,9.57,20250205,14980,-45.73,20240422,7420,9.57,20250205,0.68,Y,036420,5000,963 억,,74556,N,N,270,N,00,N
20250414,150422,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8150,50,2,0.62,288743095,35397,70.60,8100,8450,7990,10530,5670,8100,8157.28,1.28,-8121,-8412,8453,8276,7983,7806,7513,8365,7895,963,2430,5000,5670,10,1,19262308,1570,-2.36,1.38,12,0.18,-3449.00,5893.00,14980,20240422,-45.59,7420,20250205,9.84,10600,-23.11,20250220,7420,9.84,20250205,14980,-45.59,20240422,7420,9.84,20250205,0.68,Y,036420,5000,963 억,,74042,N,N,334,N,00,N
20250414,140422,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8190,90,2,1.11,232714745,28600,57.04,8100,8250,7990,10530,5670,8100,8136.88,1.31,-6718,-6891,8453,8276,7983,7806,7513,8365,7895,963,2430,5000,5670,10,1,19262308,1578,-2.37,1.39,12,0.15,-3449.00,5893.00,14980,20240422,-45.33,7420,20250205,10.38,10600,-22.74,20250220,7420,10.38,20250205,14980,-45.33,20240422,7420,10.38,20250205,0.68,Y,036420,5000,963 억,,75445,N,N,334,N,00,N
20250414,130422,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8200,100,2,1.23,220041425,27053,53.96,8100,8250,7990,10530,5670,8100,8133.72,1.31,-6243,-6417,8453,8276,7983,7806,7513,8365,7895,963,2430,5000,5670,10,1,19262308,1580,-2.38,1.39,12,0.14,-3449.00,5893.00,14980,20240422,-45.26,7420,20250205,10.51,10600,-22.64,20250220,7420,10.51,20250205,14980,-45.26,20240422,7420,10.51,20250205,0.68,Y,036420,5000,963 억,,75920,N,N,334,N,00,N
20250414,120423,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8190,90,2,1.11,211729535,26041,51.94,8100,8250,7990,10530,5670,8100,8130.62,1.32,-6015,-6189,8453,8276,7983,7806,7513,8365,7895,963,2430,5000,5670,10,1,19262308,1578,-2.37,1.39,12,0.14,-3449.00,5893.00,14980,20240422,-45.33,7420,20250205,10.38,10600,-22.74,20250220,7420,10.38,20250205,14980,-45.33,20240422,7420,10.38,20250205,0.68,Y,036420,5000,963 억,,76148,N,N,334,N,00,N
20250414,110421,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8200,100,2,1.23,169940320,20946,41.78,8100,8220,7990,10530,5670,8100,8113.26,1.30,-7025,-7237,8453,8276,7983,7806,7513,8365,7895,963,2430,5000,5670,10,1,19262308,1580,-2.38,1.39,12,0.11,-3449.00,5893.00,14980,20240422,-45.26,7420,20250205,10.51,10600,-22.64,20250220,7420,10.51,20250205,14980,-45.26,20240422,7420,10.51,20250205,0.68,Y,036420,5000,963 억,,75138,N,N,334,N,00,N
20250414,100422,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8160,60,2,0.74,126575550,15622,31.16,8100,8220,7990,10530,5670,8100,8102.39,1.28,-8087,-8273,8453,8276,7983,7806,7513,8365,7895,963,2430,5000,5670,10,1,19262308,1572,-2.37,1.38,12,0.08,-3449.00,5893.00,14980,20240422,-45.53,7420,20250205,9.97,10600,-23.02,20250220,7420,9.97,20250205,14980,-45.53,20240422,7420,9.97,20250205,0.68,Y,036420,5000,963 억,,74076,N,N,334,N,00,N
20250414,090422,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8020,-80,5,-0.99,15570470,1935,3.86,8100,8100,7990,10530,5670,8100,8046.75,1.41,-737,-737,8453,8276,7983,7806,7513,8365,7895,963,2430,5000,5670,10,1,19262308,1545,-2.33,1.36,12,0.01,-3449.00,5893.00,14980,20240422,-46.46,7420,20250205,8.09,10600,-24.34,20250220,7420,8.09,20250205,14980,-46.46,20240422,7420,8.09,20250205,0.68,Y,036420,5000,963 억,,81426,N,N,334,N,00,N
20250411,160418,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8100,380,2,4.92,394042210,49459,85.64,7720,8160,7690,10030,5410,7720,7966.76,1.42,8826,9057,8113,7916,7793,7596,7473,7855,7535,963,2310,5000,5400,10,1,19262308,1560,-2.35,1.37,12,0.26,-3449.00,5893.00,14980,20240422,-45.93,7420,20250205,9.16,10600,-23.58,20250220,7420,9.16,20250205,14980,-45.93,20240422,7420,9.16,20250205,0.68,Y,036420,5000,963 억,,82025,N,N,334,N,00,N
20250411,150421,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8090,370,2,4.79,367853550,46221,80.03,7720,8160,7690,10030,5410,7720,7958.58,1.42,8658,8751,8113,7916,7793,7596,7473,7855,7535,963,2310,5000,5400,10,1,19262308,1558,-2.35,1.37,12,0.24,-3449.00,5893.00,14980,20240422,-45.99,7420,20250205,9.03,10600,-23.68,20250220,7420,9.03,20250205,14980,-45.99,20240422,7420,9.03,20250205,0.68,Y,036420,5000,963 억,,81857,N,N,171,N,00,N
20250411,140421,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8060,340,2,4.40,338136110,42530,73.64,7720,8160,7690,10030,5410,7720,7950.53,1.40,7487,7540,8113,7916,7793,7596,7473,7855,7535,963,2310,5000,5400,10,1,19262308,1553,-2.34,1.37,12,0.22,-3449.00,5893.00,14980,20240422,-46.19,7420,20250205,8.63,10600,-23.96,20250220,7420,8.63,20250205,14980,-46.19,20240422,7420,8.63,20250205,0.68,Y,036420,5000,963 억,,80686,N,N,171,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 160420 57 100.00 KOSPI 오락·문화 N N N N N 8130 30 2 0.37 303672765 37227 74.25 8100 8450 7990 10530 5670 8100 8157.33 1.29 -7607 -7908 8453 8276 7983 7806 7513 8365 7895 963 2430 5000 5670 10 1 19262308 1566 -2.36 1.38 12 0.19 -3449.00 5893.00 14980 20240422 -45.73 7420 20250205 9.57 10600 -23.30 20250220 7420 9.57 20250205 14980 -45.73 20240422 7420 9.57 20250205 0.68 Y 036420 5000 963 억 74556 N N 270 N 00 N
3 20250414 150422 57 100.00 KOSPI 오락·문화 N N N N N 8150 50 2 0.62 288743095 35397 70.60 8100 8450 7990 10530 5670 8100 8157.28 1.28 -8121 -8412 8453 8276 7983 7806 7513 8365 7895 963 2430 5000 5670 10 1 19262308 1570 -2.36 1.38 12 0.18 -3449.00 5893.00 14980 20240422 -45.59 7420 20250205 9.84 10600 -23.11 20250220 7420 9.84 20250205 14980 -45.59 20240422 7420 9.84 20250205 0.68 Y 036420 5000 963 억 74042 N N 334 N 00 N
4 20250414 140422 57 100.00 KOSPI 오락·문화 N N N N N 8190 90 2 1.11 232714745 28600 57.04 8100 8250 7990 10530 5670 8100 8136.88 1.31 -6718 -6891 8453 8276 7983 7806 7513 8365 7895 963 2430 5000 5670 10 1 19262308 1578 -2.37 1.39 12 0.15 -3449.00 5893.00 14980 20240422 -45.33 7420 20250205 10.38 10600 -22.74 20250220 7420 10.38 20250205 14980 -45.33 20240422 7420 10.38 20250205 0.68 Y 036420 5000 963 억 75445 N N 334 N 00 N
5 20250414 130422 57 100.00 KOSPI 오락·문화 N N N N N 8200 100 2 1.23 220041425 27053 53.96 8100 8250 7990 10530 5670 8100 8133.72 1.31 -6243 -6417 8453 8276 7983 7806 7513 8365 7895 963 2430 5000 5670 10 1 19262308 1580 -2.38 1.39 12 0.14 -3449.00 5893.00 14980 20240422 -45.26 7420 20250205 10.51 10600 -22.64 20250220 7420 10.51 20250205 14980 -45.26 20240422 7420 10.51 20250205 0.68 Y 036420 5000 963 억 75920 N N 334 N 00 N
6 20250414 120423 57 100.00 KOSPI 오락·문화 N N N N N 8190 90 2 1.11 211729535 26041 51.94 8100 8250 7990 10530 5670 8100 8130.62 1.32 -6015 -6189 8453 8276 7983 7806 7513 8365 7895 963 2430 5000 5670 10 1 19262308 1578 -2.37 1.39 12 0.14 -3449.00 5893.00 14980 20240422 -45.33 7420 20250205 10.38 10600 -22.74 20250220 7420 10.38 20250205 14980 -45.33 20240422 7420 10.38 20250205 0.68 Y 036420 5000 963 억 76148 N N 334 N 00 N
7 20250414 110421 57 100.00 KOSPI 오락·문화 N N N N N 8200 100 2 1.23 169940320 20946 41.78 8100 8220 7990 10530 5670 8100 8113.26 1.30 -7025 -7237 8453 8276 7983 7806 7513 8365 7895 963 2430 5000 5670 10 1 19262308 1580 -2.38 1.39 12 0.11 -3449.00 5893.00 14980 20240422 -45.26 7420 20250205 10.51 10600 -22.64 20250220 7420 10.51 20250205 14980 -45.26 20240422 7420 10.51 20250205 0.68 Y 036420 5000 963 억 75138 N N 334 N 00 N
8 20250414 100422 57 100.00 KOSPI 오락·문화 N N N N N 8160 60 2 0.74 126575550 15622 31.16 8100 8220 7990 10530 5670 8100 8102.39 1.28 -8087 -8273 8453 8276 7983 7806 7513 8365 7895 963 2430 5000 5670 10 1 19262308 1572 -2.37 1.38 12 0.08 -3449.00 5893.00 14980 20240422 -45.53 7420 20250205 9.97 10600 -23.02 20250220 7420 9.97 20250205 14980 -45.53 20240422 7420 9.97 20250205 0.68 Y 036420 5000 963 억 74076 N N 334 N 00 N
9 20250414 090422 57 100.00 KOSPI 오락·문화 N N N N N 8020 -80 5 -0.99 15570470 1935 3.86 8100 8100 7990 10530 5670 8100 8046.75 1.41 -737 -737 8453 8276 7983 7806 7513 8365 7895 963 2430 5000 5670 10 1 19262308 1545 -2.33 1.36 12 0.01 -3449.00 5893.00 14980 20240422 -46.46 7420 20250205 8.09 10600 -24.34 20250220 7420 8.09 20250205 14980 -46.46 20240422 7420 8.09 20250205 0.68 Y 036420 5000 963 억 81426 N N 334 N 00 N
10 20250411 160418 57 100.00 KOSPI 오락·문화 N N N N N 8100 380 2 4.92 394042210 49459 85.64 7720 8160 7690 10030 5410 7720 7966.76 1.42 8826 9057 8113 7916 7793 7596 7473 7855 7535 963 2310 5000 5400 10 1 19262308 1560 -2.35 1.37 12 0.26 -3449.00 5893.00 14980 20240422 -45.93 7420 20250205 9.16 10600 -23.58 20250220 7420 9.16 20250205 14980 -45.93 20240422 7420 9.16 20250205 0.68 Y 036420 5000 963 억 82025 N N 334 N 00 N
11 20250411 150421 57 100.00 KOSPI 오락·문화 N N N N N 8090 370 2 4.79 367853550 46221 80.03 7720 8160 7690 10030 5410 7720 7958.58 1.42 8658 8751 8113 7916 7793 7596 7473 7855 7535 963 2310 5000 5400 10 1 19262308 1558 -2.35 1.37 12 0.24 -3449.00 5893.00 14980 20240422 -45.99 7420 20250205 9.03 10600 -23.68 20250220 7420 9.03 20250205 14980 -45.99 20240422 7420 9.03 20250205 0.68 Y 036420 5000 963 억 81857 N N 171 N 00 N
12 20250411 140421 57 100.00 KOSPI 오락·문화 N N N N N 8060 340 2 4.40 338136110 42530 73.64 7720 8160 7690 10030 5410 7720 7950.53 1.40 7487 7540 8113 7916 7793 7596 7473 7855 7535 963 2310 5000 5400 10 1 19262308 1553 -2.34 1.37 12 0.22 -3449.00 5893.00 14980 20240422 -46.19 7420 20250205 8.63 10600 -23.96 20250220 7420 8.63 20250205 14980 -46.19 20240422 7420 8.63 20250205 0.68 Y 036420 5000 963 억 80686 N N 171 N 00 N