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
079160/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
20250411,160621,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4455,0,3,0.00,326623234,73964,71.53,4390,4470,4375,5790,3120,4455,4415.98,5.69,0,857,4558,4506,4453,4401,4348,4532,4427,828,1335,500,3380,5,1,165580264,7377,-3.83,1.07,12,0.04,-1163.00,4177.00,7430,20240829,-40.04,4230,20250404,5.32,5490,-18.85,20250107,4230,5.32,20250404,7430,-40.04,20240829,4230,5.32,20250404,0.52,Y,079160,500,827 억,,9422322,N,N,17082,N,00,N
20250411,150626,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4450,-5,5,-0.11,308877269,69980,67.68,4390,4470,4375,5790,3120,4455,4413.79,5.69,0,-91,4558,4506,4453,4401,4348,4532,4427,828,1335,500,3380,5,1,165580264,7368,-3.83,1.07,12,0.04,-1163.00,4177.00,7430,20240829,-40.11,4230,20250404,5.20,5490,-18.94,20250107,4230,5.20,20250404,7430,-40.11,20240829,4230,5.20,20250404,0.52,Y,079160,500,827 억,,9422322,N,N,43273,N,00,N
20250411,140625,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4445,-10,5,-0.22,280330039,63570,61.48,4390,4465,4375,5790,3120,4455,4409.79,5.69,0,-2817,4558,4506,4453,4401,4348,4532,4427,828,1335,500,3380,5,1,165580264,7360,-3.82,1.06,12,0.04,-1163.00,4177.00,7430,20240829,-40.17,4230,20250404,5.08,5490,-19.03,20250107,4230,5.08,20250404,7430,-40.17,20240829,4230,5.08,20250404,0.52,Y,079160,500,827 억,,9422322,N,N,43273,N,00,N
20250411,130627,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4460,5,2,0.11,259717974,58938,57.00,4390,4465,4375,5790,3120,4455,4406.63,5.69,0,-5869,4558,4506,4453,4401,4348,4532,4427,828,1335,500,3380,5,1,165580264,7385,-3.83,1.07,12,0.04,-1163.00,4177.00,7430,20240829,-39.97,4230,20250404,5.44,5490,-18.76,20250107,4230,5.44,20250404,7430,-39.97,20240829,4230,5.44,20250404,0.52,Y,079160,500,827 억,,9422322,N,N,43273,N,00,N
20250411,120627,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4420,-35,5,-0.79,221116019,50236,48.59,4390,4455,4375,5790,3120,4455,4401.55,5.69,0,-11063,4558,4506,4453,4401,4348,4532,4427,828,1335,500,3380,5,1,165580264,7319,-3.80,1.06,12,0.03,-1163.00,4177.00,7430,20240829,-40.51,4230,20250404,4.49,5490,-19.49,20250107,4230,4.49,20250404,7430,-40.51,20240829,4230,4.49,20250404,0.52,Y,079160,500,827 억,,9422322,N,N,43273,N,00,N
20250411,110626,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4400,-55,5,-1.23,170493304,38748,37.47,4390,4455,4375,5790,3120,4455,4400.05,5.69,0,-13192,4558,4506,4453,4401,4348,4532,4427,828,1335,500,3380,5,1,165580264,7286,-3.78,1.05,12,0.02,-1163.00,4177.00,7430,20240829,-40.78,4230,20250404,4.02,5490,-19.85,20250107,4230,4.02,20250404,7430,-40.78,20240829,4230,4.02,20250404,0.52,Y,079160,500,827 억,,9422322,N,N,43273,N,00,N
20250411,100627,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4400,-55,5,-1.23,97562817,22120,21.39,4390,4455,4380,5790,3120,4455,4410.62,5.69,0,-9457,4558,4506,4453,4401,4348,4532,4427,828,1335,500,3380,5,1,165580264,7286,-3.78,1.05,12,0.01,-1163.00,4177.00,7430,20240829,-40.78,4230,20250404,4.02,5490,-19.85,20250107,4230,4.02,20250404,7430,-40.78,20240829,4230,4.02,20250404,0.52,Y,079160,500,827 억,,9422322,N,N,43273,N,00,N
20250411,090631,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4435,-20,5,-0.45,30833140,6973,6.74,4390,4455,4380,5790,3120,4455,4421.79,5.69,0,2312,4558,4506,4453,4401,4348,4532,4427,828,1335,500,3380,5,1,165580264,7343,-3.81,1.06,12,0.00,-1163.00,4177.00,7430,20240829,-40.31,4230,20250404,4.85,5490,-19.22,20250107,4230,4.85,20250404,7430,-40.31,20240829,4230,4.85,20250404,0.52,Y,079160,500,827 억,,9422322,N,N,43273,N,00,N
20250410,160623,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4455,125,2,2.89,462045628,103398,63.29,4400,4505,4400,5620,3035,4330,4468.61,5.69,0,6509,4483,4406,4343,4266,4203,4445,4305,828,1290,500,3290,5,1,165580264,7377,-3.83,1.07,12,0.06,-1163.00,4177.00,7430,20240829,-40.04,4230,20250404,5.32,5490,-18.85,20250107,4230,5.32,20250404,7430,-40.04,20240829,4230,5.32,20250404,0.53,Y,079160,500,827 억,,9417388,N,N,43273,N,00,N
20250410,150626,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4455,125,2,2.89,427804548,95712,58.58,4400,4505,4400,5620,3035,4330,4469.71,5.69,0,6788,4483,4406,4343,4266,4203,4445,4305,828,1290,500,3290,5,1,165580264,7377,-3.83,1.07,12,0.06,-1163.00,4177.00,7430,20240829,-40.04,4230,20250404,5.32,5490,-18.85,20250107,4230,5.32,20250404,7430,-40.04,20240829,4230,5.32,20250404,0.53,Y,079160,500,827 억,,9417388,N,N,28291,N,00,N
20250410,140624,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4455,125,2,2.89,385428643,86200,52.76,4400,4505,4400,5620,3035,4330,4471.33,5.69,0,8500,4483,4406,4343,4266,4203,4445,4305,828,1290,500,3290,5,1,165580264,7377,-3.83,1.07,12,0.05,-1163.00,4177.00,7430,20240829,-40.04,4230,20250404,5.32,5490,-18.85,20250107,4230,5.32,20250404,7430,-40.04,20240829,4230,5.32,20250404,0.53,Y,079160,500,827 억,,9417388,N,N,28291,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 160621 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4455 0 3 0.00 326623234 73964 71.53 4390 4470 4375 5790 3120 4455 4415.98 5.69 0 857 4558 4506 4453 4401 4348 4532 4427 828 1335 500 3380 5 1 165580264 7377 -3.83 1.07 12 0.04 -1163.00 4177.00 7430 20240829 -40.04 4230 20250404 5.32 5490 -18.85 20250107 4230 5.32 20250404 7430 -40.04 20240829 4230 5.32 20250404 0.52 Y 079160 500 827 억 9422322 N N 17082 N 00 N
3 20250411 150626 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4450 -5 5 -0.11 308877269 69980 67.68 4390 4470 4375 5790 3120 4455 4413.79 5.69 0 -91 4558 4506 4453 4401 4348 4532 4427 828 1335 500 3380 5 1 165580264 7368 -3.83 1.07 12 0.04 -1163.00 4177.00 7430 20240829 -40.11 4230 20250404 5.20 5490 -18.94 20250107 4230 5.20 20250404 7430 -40.11 20240829 4230 5.20 20250404 0.52 Y 079160 500 827 억 9422322 N N 43273 N 00 N
4 20250411 140625 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4445 -10 5 -0.22 280330039 63570 61.48 4390 4465 4375 5790 3120 4455 4409.79 5.69 0 -2817 4558 4506 4453 4401 4348 4532 4427 828 1335 500 3380 5 1 165580264 7360 -3.82 1.06 12 0.04 -1163.00 4177.00 7430 20240829 -40.17 4230 20250404 5.08 5490 -19.03 20250107 4230 5.08 20250404 7430 -40.17 20240829 4230 5.08 20250404 0.52 Y 079160 500 827 억 9422322 N N 43273 N 00 N
5 20250411 130627 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4460 5 2 0.11 259717974 58938 57.00 4390 4465 4375 5790 3120 4455 4406.63 5.69 0 -5869 4558 4506 4453 4401 4348 4532 4427 828 1335 500 3380 5 1 165580264 7385 -3.83 1.07 12 0.04 -1163.00 4177.00 7430 20240829 -39.97 4230 20250404 5.44 5490 -18.76 20250107 4230 5.44 20250404 7430 -39.97 20240829 4230 5.44 20250404 0.52 Y 079160 500 827 억 9422322 N N 43273 N 00 N
6 20250411 120627 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4420 -35 5 -0.79 221116019 50236 48.59 4390 4455 4375 5790 3120 4455 4401.55 5.69 0 -11063 4558 4506 4453 4401 4348 4532 4427 828 1335 500 3380 5 1 165580264 7319 -3.80 1.06 12 0.03 -1163.00 4177.00 7430 20240829 -40.51 4230 20250404 4.49 5490 -19.49 20250107 4230 4.49 20250404 7430 -40.51 20240829 4230 4.49 20250404 0.52 Y 079160 500 827 억 9422322 N N 43273 N 00 N
7 20250411 110626 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4400 -55 5 -1.23 170493304 38748 37.47 4390 4455 4375 5790 3120 4455 4400.05 5.69 0 -13192 4558 4506 4453 4401 4348 4532 4427 828 1335 500 3380 5 1 165580264 7286 -3.78 1.05 12 0.02 -1163.00 4177.00 7430 20240829 -40.78 4230 20250404 4.02 5490 -19.85 20250107 4230 4.02 20250404 7430 -40.78 20240829 4230 4.02 20250404 0.52 Y 079160 500 827 억 9422322 N N 43273 N 00 N
8 20250411 100627 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4400 -55 5 -1.23 97562817 22120 21.39 4390 4455 4380 5790 3120 4455 4410.62 5.69 0 -9457 4558 4506 4453 4401 4348 4532 4427 828 1335 500 3380 5 1 165580264 7286 -3.78 1.05 12 0.01 -1163.00 4177.00 7430 20240829 -40.78 4230 20250404 4.02 5490 -19.85 20250107 4230 4.02 20250404 7430 -40.78 20240829 4230 4.02 20250404 0.52 Y 079160 500 827 억 9422322 N N 43273 N 00 N
9 20250411 090631 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4435 -20 5 -0.45 30833140 6973 6.74 4390 4455 4380 5790 3120 4455 4421.79 5.69 0 2312 4558 4506 4453 4401 4348 4532 4427 828 1335 500 3380 5 1 165580264 7343 -3.81 1.06 12 0.00 -1163.00 4177.00 7430 20240829 -40.31 4230 20250404 4.85 5490 -19.22 20250107 4230 4.85 20250404 7430 -40.31 20240829 4230 4.85 20250404 0.52 Y 079160 500 827 억 9422322 N N 43273 N 00 N
10 20250410 160623 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4455 125 2 2.89 462045628 103398 63.29 4400 4505 4400 5620 3035 4330 4468.61 5.69 0 6509 4483 4406 4343 4266 4203 4445 4305 828 1290 500 3290 5 1 165580264 7377 -3.83 1.07 12 0.06 -1163.00 4177.00 7430 20240829 -40.04 4230 20250404 5.32 5490 -18.85 20250107 4230 5.32 20250404 7430 -40.04 20240829 4230 5.32 20250404 0.53 Y 079160 500 827 억 9417388 N N 43273 N 00 N
11 20250410 150626 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4455 125 2 2.89 427804548 95712 58.58 4400 4505 4400 5620 3035 4330 4469.71 5.69 0 6788 4483 4406 4343 4266 4203 4445 4305 828 1290 500 3290 5 1 165580264 7377 -3.83 1.07 12 0.06 -1163.00 4177.00 7430 20240829 -40.04 4230 20250404 5.32 5490 -18.85 20250107 4230 5.32 20250404 7430 -40.04 20240829 4230 5.32 20250404 0.53 Y 079160 500 827 억 9417388 N N 28291 N 00 N
12 20250410 140624 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4455 125 2 2.89 385428643 86200 52.76 4400 4505 4400 5620 3035 4330 4471.33 5.69 0 8500 4483 4406 4343 4266 4203 4445 4305 828 1290 500 3290 5 1 165580264 7377 -3.83 1.07 12 0.05 -1163.00 4177.00 7430 20240829 -40.04 4230 20250404 5.32 5490 -18.85 20250107 4230 5.32 20250404 7430 -40.04 20240829 4230 5.32 20250404 0.53 Y 079160 500 827 억 9417388 N N 28291 N 00 N