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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079160/price/prices-20250501.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
20250513,160613,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4830,-60,5,-1.23,616101383,126161,153.88,4990,4990,4830,6350,3425,4890,4883.45,5.68,0,-20044,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,7998,-4.15,1.16,12,0.08,-1163.00,4177.00,7430,20240829,-34.99,4230,20250404,14.18,5490,-12.02,20250107,4230,14.18,20250404,7430,-34.99,20240829,4230,14.18,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,30038,N,00,N
20250513,150621,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4835,-55,5,-1.12,588317238,120411,146.87,4990,4990,4830,6350,3425,4890,4885.91,5.68,0,-16499,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,8006,-4.16,1.16,12,0.07,-1163.00,4177.00,7430,20240829,-34.93,4230,20250404,14.30,5490,-11.93,20250107,4230,14.30,20250404,7430,-34.93,20240829,4230,14.30,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,21998,N,00,N
20250513,140622,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4850,-40,5,-0.82,453351778,92511,112.84,4990,4990,4845,6350,3425,4890,4900.52,5.68,0,-14553,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,8031,-4.17,1.16,12,0.06,-1163.00,4177.00,7430,20240829,-34.72,4230,20250404,14.66,5490,-11.66,20250107,4230,14.66,20250404,7430,-34.72,20240829,4230,14.66,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,21998,N,00,N
20250513,130622,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4900,10,2,0.20,313003049,63742,77.75,4990,4990,4895,6350,3425,4890,4910.47,5.68,0,1417,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,8113,-4.21,1.17,12,0.04,-1163.00,4177.00,7430,20240829,-34.05,4230,20250404,15.84,5490,-10.75,20250107,4230,15.84,20250404,7430,-34.05,20240829,4230,15.84,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,21998,N,00,N
20250513,120623,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4905,15,2,0.31,260357999,53000,64.65,4990,4990,4895,6350,3425,4890,4912.42,5.68,0,2390,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,8122,-4.22,1.17,12,0.03,-1163.00,4177.00,7430,20240829,-33.98,4230,20250404,15.96,5490,-10.66,20250107,4230,15.96,20250404,7430,-33.98,20240829,4230,15.96,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,21998,N,00,N
20250513,110623,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4915,25,2,0.51,215295610,43827,53.46,4990,4990,4895,6350,3425,4890,4912.40,5.68,0,2072,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,8138,-4.23,1.18,12,0.03,-1163.00,4177.00,7430,20240829,-33.85,4230,20250404,16.19,5490,-10.47,20250107,4230,16.19,20250404,7430,-33.85,20240829,4230,16.19,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,21998,N,00,N
20250513,100625,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4900,10,2,0.20,148367815,30197,36.83,4990,4990,4900,6350,3425,4890,4913.33,5.68,0,-614,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,8113,-4.21,1.17,12,0.02,-1163.00,4177.00,7430,20240829,-34.05,4230,20250404,15.84,5490,-10.75,20250107,4230,15.84,20250404,7430,-34.05,20240829,4230,15.84,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,21998,N,00,N
20250513,090627,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4925,35,2,0.72,27019215,5447,6.64,4990,4990,4925,6350,3425,4890,4960.38,5.68,0,-2610,4950,4920,4895,4865,4840,4935,4880,828,1460,500,3710,5,1,165580269,8155,-4.23,1.18,12,0.00,-1163.00,4177.00,7430,20240829,-33.71,4230,20250404,16.43,5490,-10.29,20250107,4230,16.43,20250404,7430,-33.71,20240829,4230,16.43,20250404,0.49,Y,079160,500,827 억,,9412454,N,N,21998,N,00,N
20250512,160611,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4890,-30,5,-0.61,401144462,81984,44.94,4870,4925,4870,6390,3445,4920,4892.96,5.68,0,-4829,5076,4997,4931,4852,4786,4965,4820,828,1470,500,3730,5,1,165580269,8097,-4.20,1.17,12,0.05,-1163.00,4177.00,7430,20240829,-34.19,4230,20250404,15.60,5490,-10.93,20250107,4230,15.60,20250404,7430,-34.19,20240829,4230,15.60,20250404,0.50,Y,079160,500,827 억,,9408191,N,N,21998,N,00,N
20250512,150618,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4910,-10,5,-0.20,364704562,74537,40.85,4870,4925,4870,6390,3445,4920,4892.93,5.68,0,-6311,5076,4997,4931,4852,4786,4965,4820,828,1470,500,3730,5,1,165580269,8130,-4.22,1.18,12,0.05,-1163.00,4177.00,7430,20240829,-33.92,4230,20250404,16.08,5490,-10.56,20250107,4230,16.08,20250404,7430,-33.92,20240829,4230,16.08,20250404,0.50,Y,079160,500,827 억,,9408191,N,N,46775,N,00,N
20250512,140617,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4920,0,3,0.00,303595617,62097,34.04,4870,4925,4870,6390,3445,4920,4889.05,5.68,0,-10411,5076,4997,4931,4852,4786,4965,4820,828,1470,500,3730,5,1,165580269,8147,-4.23,1.18,12,0.04,-1163.00,4177.00,7430,20240829,-33.78,4230,20250404,16.31,5490,-10.38,20250107,4230,16.31,20250404,7430,-33.78,20240829,4230,16.31,20250404,0.50,Y,079160,500,827 억,,9408191,N,N,46775,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 20250513 160613 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4830 -60 5 -1.23 616101383 126161 153.88 4990 4990 4830 6350 3425 4890 4883.45 5.68 0 -20044 4950 4920 4895 4865 4840 4935 4880 828 1460 500 3710 5 1 165580269 7998 -4.15 1.16 12 0.08 -1163.00 4177.00 7430 20240829 -34.99 4230 20250404 14.18 5490 -12.02 20250107 4230 14.18 20250404 7430 -34.99 20240829 4230 14.18 20250404 0.49 Y 079160 500 827 억 9412454 N N 30038 N 00 N
3 20250513 150621 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4835 -55 5 -1.12 588317238 120411 146.87 4990 4990 4830 6350 3425 4890 4885.91 5.68 0 -16499 4950 4920 4895 4865 4840 4935 4880 828 1460 500 3710 5 1 165580269 8006 -4.16 1.16 12 0.07 -1163.00 4177.00 7430 20240829 -34.93 4230 20250404 14.30 5490 -11.93 20250107 4230 14.30 20250404 7430 -34.93 20240829 4230 14.30 20250404 0.49 Y 079160 500 827 억 9412454 N N 21998 N 00 N
4 20250513 140622 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4850 -40 5 -0.82 453351778 92511 112.84 4990 4990 4845 6350 3425 4890 4900.52 5.68 0 -14553 4950 4920 4895 4865 4840 4935 4880 828 1460 500 3710 5 1 165580269 8031 -4.17 1.16 12 0.06 -1163.00 4177.00 7430 20240829 -34.72 4230 20250404 14.66 5490 -11.66 20250107 4230 14.66 20250404 7430 -34.72 20240829 4230 14.66 20250404 0.49 Y 079160 500 827 억 9412454 N N 21998 N 00 N
5 20250513 130622 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4900 10 2 0.20 313003049 63742 77.75 4990 4990 4895 6350 3425 4890 4910.47 5.68 0 1417 4950 4920 4895 4865 4840 4935 4880 828 1460 500 3710 5 1 165580269 8113 -4.21 1.17 12 0.04 -1163.00 4177.00 7430 20240829 -34.05 4230 20250404 15.84 5490 -10.75 20250107 4230 15.84 20250404 7430 -34.05 20240829 4230 15.84 20250404 0.49 Y 079160 500 827 억 9412454 N N 21998 N 00 N
6 20250513 120623 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4905 15 2 0.31 260357999 53000 64.65 4990 4990 4895 6350 3425 4890 4912.42 5.68 0 2390 4950 4920 4895 4865 4840 4935 4880 828 1460 500 3710 5 1 165580269 8122 -4.22 1.17 12 0.03 -1163.00 4177.00 7430 20240829 -33.98 4230 20250404 15.96 5490 -10.66 20250107 4230 15.96 20250404 7430 -33.98 20240829 4230 15.96 20250404 0.49 Y 079160 500 827 억 9412454 N N 21998 N 00 N
7 20250513 110623 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4915 25 2 0.51 215295610 43827 53.46 4990 4990 4895 6350 3425 4890 4912.40 5.68 0 2072 4950 4920 4895 4865 4840 4935 4880 828 1460 500 3710 5 1 165580269 8138 -4.23 1.18 12 0.03 -1163.00 4177.00 7430 20240829 -33.85 4230 20250404 16.19 5490 -10.47 20250107 4230 16.19 20250404 7430 -33.85 20240829 4230 16.19 20250404 0.49 Y 079160 500 827 억 9412454 N N 21998 N 00 N
8 20250513 100625 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4900 10 2 0.20 148367815 30197 36.83 4990 4990 4900 6350 3425 4890 4913.33 5.68 0 -614 4950 4920 4895 4865 4840 4935 4880 828 1460 500 3710 5 1 165580269 8113 -4.21 1.17 12 0.02 -1163.00 4177.00 7430 20240829 -34.05 4230 20250404 15.84 5490 -10.75 20250107 4230 15.84 20250404 7430 -34.05 20240829 4230 15.84 20250404 0.49 Y 079160 500 827 억 9412454 N N 21998 N 00 N
9 20250513 090627 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4925 35 2 0.72 27019215 5447 6.64 4990 4990 4925 6350 3425 4890 4960.38 5.68 0 -2610 4950 4920 4895 4865 4840 4935 4880 828 1460 500 3710 5 1 165580269 8155 -4.23 1.18 12 0.00 -1163.00 4177.00 7430 20240829 -33.71 4230 20250404 16.43 5490 -10.29 20250107 4230 16.43 20250404 7430 -33.71 20240829 4230 16.43 20250404 0.49 Y 079160 500 827 억 9412454 N N 21998 N 00 N
10 20250512 160611 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4890 -30 5 -0.61 401144462 81984 44.94 4870 4925 4870 6390 3445 4920 4892.96 5.68 0 -4829 5076 4997 4931 4852 4786 4965 4820 828 1470 500 3730 5 1 165580269 8097 -4.20 1.17 12 0.05 -1163.00 4177.00 7430 20240829 -34.19 4230 20250404 15.60 5490 -10.93 20250107 4230 15.60 20250404 7430 -34.19 20240829 4230 15.60 20250404 0.50 Y 079160 500 827 억 9408191 N N 21998 N 00 N
11 20250512 150618 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4910 -10 5 -0.20 364704562 74537 40.85 4870 4925 4870 6390 3445 4920 4892.93 5.68 0 -6311 5076 4997 4931 4852 4786 4965 4820 828 1470 500 3730 5 1 165580269 8130 -4.22 1.18 12 0.05 -1163.00 4177.00 7430 20240829 -33.92 4230 20250404 16.08 5490 -10.56 20250107 4230 16.08 20250404 7430 -33.92 20240829 4230 16.08 20250404 0.50 Y 079160 500 827 억 9408191 N N 46775 N 00 N
12 20250512 140617 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4920 0 3 0.00 303595617 62097 34.04 4870 4925 4870 6390 3445 4920 4889.05 5.68 0 -10411 5076 4997 4931 4852 4786 4965 4820 828 1470 500 3730 5 1 165580269 8147 -4.23 1.18 12 0.04 -1163.00 4177.00 7430 20240829 -33.78 4230 20250404 16.31 5490 -10.38 20250107 4230 16.31 20250404 7430 -33.78 20240829 4230 16.31 20250404 0.50 Y 079160 500 827 억 9408191 N N 46775 N 00 N