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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
079160/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160601,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4570,145,2,3.28,1034556379,229306,76.28,4410,4580,4400,5750,3100,4425,4511.80,5.78,0,72147,4721,4572,4496,4347,4271,4535,4310,828,1325,500,3360,5,1,165580264,7567,-3.93,1.09,12,0.14,-1163.00,4177.00,7430,20240829,-38.49,4400,20250401,3.86,5490,-16.76,20250107,4400,3.86,20250401,7430,-38.49,20240829,4400,3.86,20250401,0.58,Y,079160,500,827 억,,9566945,N,N,22411,N,00,N
20250401,150600,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4570,145,2,3.28,998164845,221342,73.63,4410,4580,4400,5750,3100,4425,4509.72,5.78,0,71715,4721,4572,4496,4347,4271,4535,4310,828,1325,500,3360,5,1,165580264,7567,-3.93,1.09,12,0.13,-1163.00,4177.00,7430,20240829,-38.49,4400,20250401,3.86,5490,-16.76,20250107,4400,3.86,20250401,7430,-38.49,20240829,4400,3.86,20250401,0.58,Y,079160,500,827 억,,9566945,N,N,85688,N,00,N
20250401,140600,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4575,150,2,3.39,893733104,198475,66.02,4410,4580,4400,5750,3100,4425,4503.12,5.78,0,71785,4721,4572,4496,4347,4271,4535,4310,828,1325,500,3360,5,1,165580264,7575,-3.93,1.10,12,0.12,-1163.00,4177.00,7430,20240829,-38.43,4400,20250401,3.98,5490,-16.67,20250107,4400,3.98,20250401,7430,-38.43,20240829,4400,3.98,20250401,0.58,Y,079160,500,827 억,,9566945,N,N,85688,N,00,N
20250401,130601,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4570,145,2,3.28,797056324,177338,58.99,4410,4580,4400,5750,3100,4425,4494.68,5.78,0,72409,4721,4572,4496,4347,4271,4535,4310,828,1325,500,3360,5,1,165580264,7567,-3.93,1.09,12,0.11,-1163.00,4177.00,7430,20240829,-38.49,4400,20250401,3.86,5490,-16.76,20250107,4400,3.86,20250401,7430,-38.49,20240829,4400,3.86,20250401,0.58,Y,079160,500,827 억,,9566945,N,N,85688,N,00,N
20250401,120601,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4565,140,2,3.16,708669089,157987,52.55,4410,4575,4400,5750,3100,4425,4485.73,5.78,0,63664,4721,4572,4496,4347,4271,4535,4310,828,1325,500,3360,5,1,165580264,7559,-3.93,1.09,12,0.10,-1163.00,4177.00,7430,20240829,-38.56,4400,20250401,3.75,5490,-16.85,20250107,4400,3.75,20250401,7430,-38.56,20240829,4400,3.75,20250401,0.58,Y,079160,500,827 억,,9566945,N,N,85688,N,00,N
20250401,110556,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4545,120,2,2.71,605753269,135440,45.05,4410,4550,4400,5750,3100,4425,4472.59,5.78,0,63237,4721,4572,4496,4347,4271,4535,4310,828,1325,500,3360,5,1,165580264,7526,-3.91,1.09,12,0.08,-1163.00,4177.00,7430,20240829,-38.83,4400,20250401,3.30,5490,-17.21,20250107,4400,3.30,20250401,7430,-38.83,20240829,4400,3.30,20250401,0.58,Y,079160,500,827 억,,9566945,N,N,85688,N,00,N
20250401,100552,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4485,60,2,1.36,323008910,72786,24.21,4410,4495,4400,5750,3100,4425,4437.84,5.78,0,17843,4721,4572,4496,4347,4271,4535,4310,828,1325,500,3360,5,1,165580264,7426,-3.86,1.07,12,0.04,-1163.00,4177.00,7430,20240829,-39.64,4400,20250401,1.93,5490,-18.31,20250107,4400,1.93,20250401,7430,-39.64,20240829,4400,1.93,20250401,0.58,Y,079160,500,827 억,,9566945,N,N,85688,N,00,N
20250401,090553,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4450,25,2,0.56,204567795,46343,15.42,4410,4460,4400,5750,3100,4425,4414.14,5.78,0,7105,4721,4572,4496,4347,4271,4535,4310,828,1325,500,3360,5,1,165580264,7368,-3.83,1.07,12,0.03,-1163.00,4177.00,7430,20240829,-40.11,4400,20250401,1.14,5490,-18.94,20250107,4400,1.14,20250401,7430,-40.11,20240829,4400,1.14,20250401,0.58,Y,079160,500,827 억,,9566945,N,N,85688,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 20250401 160601 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4570 145 2 3.28 1034556379 229306 76.28 4410 4580 4400 5750 3100 4425 4511.80 5.78 0 72147 4721 4572 4496 4347 4271 4535 4310 828 1325 500 3360 5 1 165580264 7567 -3.93 1.09 12 0.14 -1163.00 4177.00 7430 20240829 -38.49 4400 20250401 3.86 5490 -16.76 20250107 4400 3.86 20250401 7430 -38.49 20240829 4400 3.86 20250401 0.58 Y 079160 500 827 억 9566945 N N 22411 N 00 N
3 20250401 150600 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4570 145 2 3.28 998164845 221342 73.63 4410 4580 4400 5750 3100 4425 4509.72 5.78 0 71715 4721 4572 4496 4347 4271 4535 4310 828 1325 500 3360 5 1 165580264 7567 -3.93 1.09 12 0.13 -1163.00 4177.00 7430 20240829 -38.49 4400 20250401 3.86 5490 -16.76 20250107 4400 3.86 20250401 7430 -38.49 20240829 4400 3.86 20250401 0.58 Y 079160 500 827 억 9566945 N N 85688 N 00 N
4 20250401 140600 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4575 150 2 3.39 893733104 198475 66.02 4410 4580 4400 5750 3100 4425 4503.12 5.78 0 71785 4721 4572 4496 4347 4271 4535 4310 828 1325 500 3360 5 1 165580264 7575 -3.93 1.10 12 0.12 -1163.00 4177.00 7430 20240829 -38.43 4400 20250401 3.98 5490 -16.67 20250107 4400 3.98 20250401 7430 -38.43 20240829 4400 3.98 20250401 0.58 Y 079160 500 827 억 9566945 N N 85688 N 00 N
5 20250401 130601 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4570 145 2 3.28 797056324 177338 58.99 4410 4580 4400 5750 3100 4425 4494.68 5.78 0 72409 4721 4572 4496 4347 4271 4535 4310 828 1325 500 3360 5 1 165580264 7567 -3.93 1.09 12 0.11 -1163.00 4177.00 7430 20240829 -38.49 4400 20250401 3.86 5490 -16.76 20250107 4400 3.86 20250401 7430 -38.49 20240829 4400 3.86 20250401 0.58 Y 079160 500 827 억 9566945 N N 85688 N 00 N
6 20250401 120601 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4565 140 2 3.16 708669089 157987 52.55 4410 4575 4400 5750 3100 4425 4485.73 5.78 0 63664 4721 4572 4496 4347 4271 4535 4310 828 1325 500 3360 5 1 165580264 7559 -3.93 1.09 12 0.10 -1163.00 4177.00 7430 20240829 -38.56 4400 20250401 3.75 5490 -16.85 20250107 4400 3.75 20250401 7430 -38.56 20240829 4400 3.75 20250401 0.58 Y 079160 500 827 억 9566945 N N 85688 N 00 N
7 20250401 110556 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4545 120 2 2.71 605753269 135440 45.05 4410 4550 4400 5750 3100 4425 4472.59 5.78 0 63237 4721 4572 4496 4347 4271 4535 4310 828 1325 500 3360 5 1 165580264 7526 -3.91 1.09 12 0.08 -1163.00 4177.00 7430 20240829 -38.83 4400 20250401 3.30 5490 -17.21 20250107 4400 3.30 20250401 7430 -38.83 20240829 4400 3.30 20250401 0.58 Y 079160 500 827 억 9566945 N N 85688 N 00 N
8 20250401 100552 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4485 60 2 1.36 323008910 72786 24.21 4410 4495 4400 5750 3100 4425 4437.84 5.78 0 17843 4721 4572 4496 4347 4271 4535 4310 828 1325 500 3360 5 1 165580264 7426 -3.86 1.07 12 0.04 -1163.00 4177.00 7430 20240829 -39.64 4400 20250401 1.93 5490 -18.31 20250107 4400 1.93 20250401 7430 -39.64 20240829 4400 1.93 20250401 0.58 Y 079160 500 827 억 9566945 N N 85688 N 00 N
9 20250401 090553 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4450 25 2 0.56 204567795 46343 15.42 4410 4460 4400 5750 3100 4425 4414.14 5.78 0 7105 4721 4572 4496 4347 4271 4535 4310 828 1325 500 3360 5 1 165580264 7368 -3.83 1.07 12 0.03 -1163.00 4177.00 7430 20240829 -40.11 4400 20250401 1.14 5490 -18.94 20250107 4400 1.14 20250401 7430 -40.11 20240829 4400 1.14 20250401 0.58 Y 079160 500 827 억 9566945 N N 85688 N 00 N