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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160644,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4860,65,2,1.36,1214020407,250624,277.39,4795,4905,4720,6230,3360,4795,4843.98,5.71,0,29615,4878,4836,4793,4751,4708,4815,4730,828,1435,500,3640,5,1,165580269,8047,-4.18,1.16,12,0.15,-1163.00,4177.00,7430,20240829,-34.59,4230,20250404,14.89,5490,-11.48,20250107,4230,14.89,20250404,7430,-34.59,20240829,4230,14.89,20250404,0.51,Y,079160,500,827 억,,9457652,N,N,17822,N,00,N
20250430,150649,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4795,0,3,0.00,1070224537,220648,244.21,4795,4905,4750,6230,3360,4795,4850.37,5.71,0,37383,4878,4836,4793,4751,4708,4815,4730,828,1435,500,3640,5,1,165580269,7940,-4.12,1.15,12,0.13,-1163.00,4177.00,7430,20240829,-35.46,4230,20250404,13.36,5490,-12.66,20250107,4230,13.36,20250404,7430,-35.46,20240829,4230,13.36,20250404,0.51,Y,079160,500,827 억,,9457652,N,N,10293,N,00,N
20250430,140650,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4825,30,2,0.63,876998252,180409,199.67,4795,4905,4750,6230,3360,4795,4861.17,5.71,0,42992,4878,4836,4793,4751,4708,4815,4730,828,1435,500,3640,5,1,165580269,7989,-4.15,1.16,12,0.11,-1163.00,4177.00,7430,20240829,-35.06,4230,20250404,14.07,5490,-12.11,20250107,4230,14.07,20250404,7430,-35.06,20240829,4230,14.07,20250404,0.51,Y,079160,500,827 억,,9457652,N,N,10293,N,00,N
20250430,130649,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4840,45,2,0.94,843702885,173520,192.05,4795,4905,4750,6230,3360,4795,4862.28,5.71,0,41260,4878,4836,4793,4751,4708,4815,4730,828,1435,500,3640,5,1,165580269,8014,-4.16,1.16,12,0.10,-1163.00,4177.00,7430,20240829,-34.86,4230,20250404,14.42,5490,-11.84,20250107,4230,14.42,20250404,7430,-34.86,20240829,4230,14.42,20250404,0.51,Y,079160,500,827 억,,9457652,N,N,10293,N,00,N
20250430,120652,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4835,40,2,0.83,775741340,159465,176.49,4795,4905,4750,6230,3360,4795,4864.65,5.71,0,43661,4878,4836,4793,4751,4708,4815,4730,828,1435,500,3640,5,1,165580269,8006,-4.16,1.16,12,0.10,-1163.00,4177.00,7430,20240829,-34.93,4230,20250404,14.30,5490,-11.93,20250107,4230,14.30,20250404,7430,-34.93,20240829,4230,14.30,20250404,0.51,Y,079160,500,827 억,,9457652,N,N,10293,N,00,N
20250430,110649,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4860,65,2,1.36,667896140,137214,151.87,4795,4905,4750,6230,3360,4795,4867.55,5.71,0,52415,4878,4836,4793,4751,4708,4815,4730,828,1435,500,3640,5,1,165580269,8047,-4.18,1.16,12,0.08,-1163.00,4177.00,7430,20240829,-34.59,4230,20250404,14.89,5490,-11.48,20250107,4230,14.89,20250404,7430,-34.59,20240829,4230,14.89,20250404,0.51,Y,079160,500,827 억,,9457652,N,N,10293,N,00,N
20250430,100652,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4885,90,2,1.88,413087155,85043,94.12,4795,4895,4750,6230,3360,4795,4857.39,5.71,0,51749,4878,4836,4793,4751,4708,4815,4730,828,1435,500,3640,5,1,165580269,8089,-4.20,1.17,12,0.05,-1163.00,4177.00,7430,20240829,-34.25,4230,20250404,15.48,5490,-11.02,20250107,4230,15.48,20250404,7430,-34.25,20240829,4230,15.48,20250404,0.51,Y,079160,500,827 억,,9457652,N,N,10293,N,00,N
20250430,090652,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4835,40,2,0.83,8049065,1672,1.85,4795,4835,4780,6230,3360,4795,4814.03,5.71,0,1161,4878,4836,4793,4751,4708,4815,4730,828,1435,500,3640,5,1,165580269,8006,-4.16,1.16,12,0.00,-1163.00,4177.00,7430,20240829,-34.93,4230,20250404,14.30,5490,-11.93,20250107,4230,14.30,20250404,7430,-34.93,20240829,4230,14.30,20250404,0.51,Y,079160,500,827 억,,9457652,N,N,10293,N,00,N
20250429,160643,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4795,30,2,0.63,432897947,90352,67.92,4830,4835,4750,6190,3340,4765,4791.24,5.73,0,-12552,4871,4817,4781,4727,4691,4845,4755,828,1425,500,3620,5,1,165580269,7940,-4.12,1.15,12,0.05,-1163.00,4177.00,7430,20240829,-35.46,4230,20250404,13.36,5490,-12.66,20250107,4230,13.36,20250404,7430,-35.46,20240829,4230,13.36,20250404,0.49,Y,079160,500,827 억,,9480161,N,N,10293,N,00,N
20250429,150646,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4795,30,2,0.63,374736342,78211,58.79,4830,4835,4750,6190,3340,4765,4791.35,5.73,0,-11904,4871,4817,4781,4727,4691,4845,4755,828,1425,500,3620,5,1,165580269,7940,-4.12,1.15,12,0.05,-1163.00,4177.00,7430,20240829,-35.46,4230,20250404,13.36,5490,-12.66,20250107,4230,13.36,20250404,7430,-35.46,20240829,4230,13.36,20250404,0.49,Y,079160,500,827 억,,9480161,N,N,10583,N,00,N
20250429,140647,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4775,10,2,0.21,329343132,68742,51.68,4830,4835,4750,6190,3340,4765,4791.00,5.73,0,-13733,4871,4817,4781,4727,4691,4845,4755,828,1425,500,3620,5,1,165580269,7906,-4.11,1.14,12,0.04,-1163.00,4177.00,7430,20240829,-35.73,4230,20250404,12.88,5490,-13.02,20250107,4230,12.88,20250404,7430,-35.73,20240829,4230,12.88,20250404,0.49,Y,079160,500,827 억,,9480161,N,N,10583,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 20250430 160644 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4860 65 2 1.36 1214020407 250624 277.39 4795 4905 4720 6230 3360 4795 4843.98 5.71 0 29615 4878 4836 4793 4751 4708 4815 4730 828 1435 500 3640 5 1 165580269 8047 -4.18 1.16 12 0.15 -1163.00 4177.00 7430 20240829 -34.59 4230 20250404 14.89 5490 -11.48 20250107 4230 14.89 20250404 7430 -34.59 20240829 4230 14.89 20250404 0.51 Y 079160 500 827 억 9457652 N N 17822 N 00 N
3 20250430 150649 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4795 0 3 0.00 1070224537 220648 244.21 4795 4905 4750 6230 3360 4795 4850.37 5.71 0 37383 4878 4836 4793 4751 4708 4815 4730 828 1435 500 3640 5 1 165580269 7940 -4.12 1.15 12 0.13 -1163.00 4177.00 7430 20240829 -35.46 4230 20250404 13.36 5490 -12.66 20250107 4230 13.36 20250404 7430 -35.46 20240829 4230 13.36 20250404 0.51 Y 079160 500 827 억 9457652 N N 10293 N 00 N
4 20250430 140650 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4825 30 2 0.63 876998252 180409 199.67 4795 4905 4750 6230 3360 4795 4861.17 5.71 0 42992 4878 4836 4793 4751 4708 4815 4730 828 1435 500 3640 5 1 165580269 7989 -4.15 1.16 12 0.11 -1163.00 4177.00 7430 20240829 -35.06 4230 20250404 14.07 5490 -12.11 20250107 4230 14.07 20250404 7430 -35.06 20240829 4230 14.07 20250404 0.51 Y 079160 500 827 억 9457652 N N 10293 N 00 N
5 20250430 130649 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4840 45 2 0.94 843702885 173520 192.05 4795 4905 4750 6230 3360 4795 4862.28 5.71 0 41260 4878 4836 4793 4751 4708 4815 4730 828 1435 500 3640 5 1 165580269 8014 -4.16 1.16 12 0.10 -1163.00 4177.00 7430 20240829 -34.86 4230 20250404 14.42 5490 -11.84 20250107 4230 14.42 20250404 7430 -34.86 20240829 4230 14.42 20250404 0.51 Y 079160 500 827 억 9457652 N N 10293 N 00 N
6 20250430 120652 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4835 40 2 0.83 775741340 159465 176.49 4795 4905 4750 6230 3360 4795 4864.65 5.71 0 43661 4878 4836 4793 4751 4708 4815 4730 828 1435 500 3640 5 1 165580269 8006 -4.16 1.16 12 0.10 -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 0.51 Y 079160 500 827 억 9457652 N N 10293 N 00 N
7 20250430 110649 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4860 65 2 1.36 667896140 137214 151.87 4795 4905 4750 6230 3360 4795 4867.55 5.71 0 52415 4878 4836 4793 4751 4708 4815 4730 828 1435 500 3640 5 1 165580269 8047 -4.18 1.16 12 0.08 -1163.00 4177.00 7430 20240829 -34.59 4230 20250404 14.89 5490 -11.48 20250107 4230 14.89 20250404 7430 -34.59 20240829 4230 14.89 20250404 0.51 Y 079160 500 827 억 9457652 N N 10293 N 00 N
8 20250430 100652 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4885 90 2 1.88 413087155 85043 94.12 4795 4895 4750 6230 3360 4795 4857.39 5.71 0 51749 4878 4836 4793 4751 4708 4815 4730 828 1435 500 3640 5 1 165580269 8089 -4.20 1.17 12 0.05 -1163.00 4177.00 7430 20240829 -34.25 4230 20250404 15.48 5490 -11.02 20250107 4230 15.48 20250404 7430 -34.25 20240829 4230 15.48 20250404 0.51 Y 079160 500 827 억 9457652 N N 10293 N 00 N
9 20250430 090652 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4835 40 2 0.83 8049065 1672 1.85 4795 4835 4780 6230 3360 4795 4814.03 5.71 0 1161 4878 4836 4793 4751 4708 4815 4730 828 1435 500 3640 5 1 165580269 8006 -4.16 1.16 12 0.00 -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 0.51 Y 079160 500 827 억 9457652 N N 10293 N 00 N
10 20250429 160643 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4795 30 2 0.63 432897947 90352 67.92 4830 4835 4750 6190 3340 4765 4791.24 5.73 0 -12552 4871 4817 4781 4727 4691 4845 4755 828 1425 500 3620 5 1 165580269 7940 -4.12 1.15 12 0.05 -1163.00 4177.00 7430 20240829 -35.46 4230 20250404 13.36 5490 -12.66 20250107 4230 13.36 20250404 7430 -35.46 20240829 4230 13.36 20250404 0.49 Y 079160 500 827 억 9480161 N N 10293 N 00 N
11 20250429 150646 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4795 30 2 0.63 374736342 78211 58.79 4830 4835 4750 6190 3340 4765 4791.35 5.73 0 -11904 4871 4817 4781 4727 4691 4845 4755 828 1425 500 3620 5 1 165580269 7940 -4.12 1.15 12 0.05 -1163.00 4177.00 7430 20240829 -35.46 4230 20250404 13.36 5490 -12.66 20250107 4230 13.36 20250404 7430 -35.46 20240829 4230 13.36 20250404 0.49 Y 079160 500 827 억 9480161 N N 10583 N 00 N
12 20250429 140647 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4775 10 2 0.21 329343132 68742 51.68 4830 4835 4750 6190 3340 4765 4791.00 5.73 0 -13733 4871 4817 4781 4727 4691 4845 4755 828 1425 500 3620 5 1 165580269 7906 -4.11 1.14 12 0.04 -1163.00 4177.00 7430 20240829 -35.73 4230 20250404 12.88 5490 -13.02 20250107 4230 12.88 20250404 7430 -35.73 20240829 4230 12.88 20250404 0.49 Y 079160 500 827 억 9480161 N N 10583 N 00 N