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
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
20250414,160427,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2250,20,2,0.90,95114422,42545,52.95,2215,2255,2215,2895,1565,2230,2235.62,4.89,7130,7192,2276,2252,2211,2187,2146,2265,2200,1936,665,2500,1600,5,1,77446865,1743,-1.64,0.39,12,0.05,-1372.00,5734.00,3580,20240402,-37.15,2070,20250409,8.70,2625,-14.29,20250120,2070,8.70,20250409,3460,-34.97,20240429,2070,8.70,20250409,1.44,Y,037560,2500,1936 억,,1855556,N,N,687,N,00,N
20250414,150430,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2235,5,2,0.22,79753075,35713,44.44,2215,2245,2215,2895,1565,2230,2233.17,4.89,6886,6732,2276,2252,2211,2187,2146,2265,2200,1936,665,2500,1600,5,1,77446865,1731,-1.63,0.39,12,0.05,-1372.00,5734.00,3580,20240402,-37.57,2070,20250409,7.97,2625,-14.86,20250120,2070,7.97,20250409,3460,-35.40,20240429,2070,7.97,20250409,1.44,Y,037560,2500,1936 억,,1855312,N,N,0,N,00,N
20250414,140429,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2240,10,2,0.45,64974040,29094,36.21,2215,2245,2215,2895,1565,2230,2233.25,4.90,11127,9023,2276,2252,2211,2187,2146,2265,2200,1936,665,2500,1600,5,1,77446865,1735,-1.63,0.39,12,0.04,-1372.00,5734.00,3580,20240402,-37.43,2070,20250409,8.21,2625,-14.67,20250120,2070,8.21,20250409,3460,-35.26,20240429,2070,8.21,20250409,1.44,Y,037560,2500,1936 억,,1859553,N,N,0,N,00,N
20250414,130430,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2235,5,2,0.22,52051835,23317,29.02,2215,2245,2215,2895,1565,2230,2232.36,4.90,9368,9274,2276,2252,2211,2187,2146,2265,2200,1936,665,2500,1600,5,1,77446865,1731,-1.63,0.39,12,0.03,-1372.00,5734.00,3580,20240402,-37.57,2070,20250409,7.97,2625,-14.86,20250120,2070,7.97,20250409,3460,-35.40,20240429,2070,7.97,20250409,1.44,Y,037560,2500,1936 억,,1857794,N,N,0,N,00,N
20250414,120431,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2240,10,2,0.45,36146155,16186,20.14,2215,2245,2215,2895,1565,2230,2233.17,4.88,4913,4405,2276,2252,2211,2187,2146,2265,2200,1936,665,2500,1600,5,1,77446865,1735,-1.63,0.39,12,0.02,-1372.00,5734.00,3580,20240402,-37.43,2070,20250409,8.21,2625,-14.67,20250120,2070,8.21,20250409,3460,-35.26,20240429,2070,8.21,20250409,1.44,Y,037560,2500,1936 억,,1853339,N,N,0,N,00,N
20250414,110428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2240,10,2,0.45,23478095,10515,13.09,2215,2245,2215,2895,1565,2230,2232.82,4.88,3220,3138,2276,2252,2211,2187,2146,2265,2200,1936,665,2500,1600,5,1,77446865,1735,-1.63,0.39,12,0.01,-1372.00,5734.00,3580,20240402,-37.43,2070,20250409,8.21,2625,-14.67,20250120,2070,8.21,20250409,3460,-35.26,20240429,2070,8.21,20250409,1.44,Y,037560,2500,1936 억,,1851646,N,N,0,N,00,N
20250414,100430,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2235,5,2,0.22,8827935,3958,4.93,2215,2245,2215,2895,1565,2230,2230.40,4.87,588,544,2276,2252,2211,2187,2146,2265,2200,1936,665,2500,1600,5,1,77446865,1731,-1.63,0.39,12,0.01,-1372.00,5734.00,3580,20240402,-37.57,2070,20250409,7.97,2625,-14.86,20250120,2070,7.97,20250409,3460,-35.40,20240429,2070,7.97,20250409,1.44,Y,037560,2500,1936 억,,1849014,N,N,0,N,00,N
20250414,090430,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2220,-10,5,-0.45,1096435,495,0.62,2215,2220,2215,2895,1565,2230,2215.02,4.87,80,0,2276,2252,2211,2187,2146,2265,2200,1936,665,2500,1600,5,1,77446865,1719,-1.62,0.39,12,0.00,-1372.00,5734.00,3580,20240402,-37.99,2070,20250409,7.25,2625,-15.43,20250120,2070,7.25,20250409,3460,-35.84,20240429,2070,7.25,20250409,1.44,Y,037560,2500,1936 억,,1848506,N,N,0,N,00,N
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
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 160427 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2250 20 2 0.90 95114422 42545 52.95 2215 2255 2215 2895 1565 2230 2235.62 4.89 7130 7192 2276 2252 2211 2187 2146 2265 2200 1936 665 2500 1600 5 1 77446865 1743 -1.64 0.39 12 0.05 -1372.00 5734.00 3580 20240402 -37.15 2070 20250409 8.70 2625 -14.29 20250120 2070 8.70 20250409 3460 -34.97 20240429 2070 8.70 20250409 1.44 Y 037560 2500 1936 억 1855556 N N 687 N 00 N
3 20250414 150430 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2235 5 2 0.22 79753075 35713 44.44 2215 2245 2215 2895 1565 2230 2233.17 4.89 6886 6732 2276 2252 2211 2187 2146 2265 2200 1936 665 2500 1600 5 1 77446865 1731 -1.63 0.39 12 0.05 -1372.00 5734.00 3580 20240402 -37.57 2070 20250409 7.97 2625 -14.86 20250120 2070 7.97 20250409 3460 -35.40 20240429 2070 7.97 20250409 1.44 Y 037560 2500 1936 억 1855312 N N 0 N 00 N
4 20250414 140429 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2240 10 2 0.45 64974040 29094 36.21 2215 2245 2215 2895 1565 2230 2233.25 4.90 11127 9023 2276 2252 2211 2187 2146 2265 2200 1936 665 2500 1600 5 1 77446865 1735 -1.63 0.39 12 0.04 -1372.00 5734.00 3580 20240402 -37.43 2070 20250409 8.21 2625 -14.67 20250120 2070 8.21 20250409 3460 -35.26 20240429 2070 8.21 20250409 1.44 Y 037560 2500 1936 억 1859553 N N 0 N 00 N
5 20250414 130430 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2235 5 2 0.22 52051835 23317 29.02 2215 2245 2215 2895 1565 2230 2232.36 4.90 9368 9274 2276 2252 2211 2187 2146 2265 2200 1936 665 2500 1600 5 1 77446865 1731 -1.63 0.39 12 0.03 -1372.00 5734.00 3580 20240402 -37.57 2070 20250409 7.97 2625 -14.86 20250120 2070 7.97 20250409 3460 -35.40 20240429 2070 7.97 20250409 1.44 Y 037560 2500 1936 억 1857794 N N 0 N 00 N
6 20250414 120431 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2240 10 2 0.45 36146155 16186 20.14 2215 2245 2215 2895 1565 2230 2233.17 4.88 4913 4405 2276 2252 2211 2187 2146 2265 2200 1936 665 2500 1600 5 1 77446865 1735 -1.63 0.39 12 0.02 -1372.00 5734.00 3580 20240402 -37.43 2070 20250409 8.21 2625 -14.67 20250120 2070 8.21 20250409 3460 -35.26 20240429 2070 8.21 20250409 1.44 Y 037560 2500 1936 억 1853339 N N 0 N 00 N
7 20250414 110428 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2240 10 2 0.45 23478095 10515 13.09 2215 2245 2215 2895 1565 2230 2232.82 4.88 3220 3138 2276 2252 2211 2187 2146 2265 2200 1936 665 2500 1600 5 1 77446865 1735 -1.63 0.39 12 0.01 -1372.00 5734.00 3580 20240402 -37.43 2070 20250409 8.21 2625 -14.67 20250120 2070 8.21 20250409 3460 -35.26 20240429 2070 8.21 20250409 1.44 Y 037560 2500 1936 억 1851646 N N 0 N 00 N
8 20250414 100430 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2235 5 2 0.22 8827935 3958 4.93 2215 2245 2215 2895 1565 2230 2230.40 4.87 588 544 2276 2252 2211 2187 2146 2265 2200 1936 665 2500 1600 5 1 77446865 1731 -1.63 0.39 12 0.01 -1372.00 5734.00 3580 20240402 -37.57 2070 20250409 7.97 2625 -14.86 20250120 2070 7.97 20250409 3460 -35.40 20240429 2070 7.97 20250409 1.44 Y 037560 2500 1936 억 1849014 N N 0 N 00 N
9 20250414 090430 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2220 -10 5 -0.45 1096435 495 0.62 2215 2220 2215 2895 1565 2230 2215.02 4.87 80 0 2276 2252 2211 2187 2146 2265 2200 1936 665 2500 1600 5 1 77446865 1719 -1.62 0.39 12 0.00 -1372.00 5734.00 3580 20240402 -37.99 2070 20250409 7.25 2625 -15.43 20250120 2070 7.25 20250409 3460 -35.84 20240429 2070 7.25 20250409 1.44 Y 037560 2500 1936 억 1848506 N N 0 N 00 N
10 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
11 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
12 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