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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079160/price/prices-20250301.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
20250317,160646,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4905,-25,5,-0.51,865261159,175980,136.48,4905,4960,4900,6400,3455,4930,4916.83,5.71,0,1157,5010,4970,4915,4875,4820,4990,4895,828,1470,500,3740,5,1,165580264,8122,-3.93,1.43,12,0.11,-1249.00,3441.00,7430,20240829,-33.98,4860,20250314,0.93,5490,-10.66,20250107,4860,0.93,20250314,7430,-33.98,20240829,4860,0.93,20250314,0.59,N,079160,500,827 억,,9449231,N,N,3849,N,00,N
20250317,150645,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4905,-25,5,-0.51,748676684,152203,118.04,4905,4960,4900,6400,3455,4930,4918.94,5.71,0,6658,5010,4970,4915,4875,4820,4990,4895,828,1470,500,3740,5,1,165580264,8122,-3.93,1.43,12,0.09,-1249.00,3441.00,7430,20240829,-33.98,4860,20250314,0.93,5490,-10.66,20250107,4860,0.93,20250314,7430,-33.98,20240829,4860,0.93,20250314,0.59,N,079160,500,827 억,,9449231,N,N,185,N,00,N
20250317,140646,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4905,-25,5,-0.51,591191522,120082,93.13,4905,4960,4900,6400,3455,4930,4923.23,5.71,0,7632,5010,4970,4915,4875,4820,4990,4895,828,1470,500,3740,5,1,165580264,8122,-3.93,1.43,12,0.07,-1249.00,3441.00,7430,20240829,-33.98,4860,20250314,0.93,5490,-10.66,20250107,4860,0.93,20250314,7430,-33.98,20240829,4860,0.93,20250314,0.59,N,079160,500,827 억,,9449231,N,N,185,N,00,N
20250317,130645,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4920,-10,5,-0.20,445873933,90489,70.18,4905,4960,4900,6400,3455,4930,4927.38,5.71,0,9890,5010,4970,4915,4875,4820,4990,4895,828,1470,500,3740,5,1,165580264,8147,-3.94,1.43,12,0.05,-1249.00,3441.00,7430,20240829,-33.78,4860,20250314,1.23,5490,-10.38,20250107,4860,1.23,20250314,7430,-33.78,20240829,4860,1.23,20250314,0.59,N,079160,500,827 억,,9449231,N,N,185,N,00,N
20250317,120644,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4925,-5,5,-0.10,397626468,80686,62.57,4905,4960,4900,6400,3455,4930,4928.07,5.71,0,9851,5010,4970,4915,4875,4820,4990,4895,828,1470,500,3740,5,1,165580264,8155,-3.94,1.43,12,0.05,-1249.00,3441.00,7430,20240829,-33.71,4860,20250314,1.34,5490,-10.29,20250107,4860,1.34,20250314,7430,-33.71,20240829,4860,1.34,20250314,0.59,N,079160,500,827 억,,9449231,N,N,185,N,00,N
20250317,110647,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4925,-5,5,-0.10,341747998,69340,53.78,4905,4960,4900,6400,3455,4930,4928.58,5.71,0,10827,5010,4970,4915,4875,4820,4990,4895,828,1470,500,3740,5,1,165580264,8155,-3.94,1.43,12,0.04,-1249.00,3441.00,7430,20240829,-33.71,4860,20250314,1.34,5490,-10.29,20250107,4860,1.34,20250314,7430,-33.71,20240829,4860,1.34,20250314,0.59,N,079160,500,827 억,,9449231,N,N,185,N,00,N
20250317,100645,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4950,20,2,0.41,202781084,41159,31.92,4905,4960,4900,6400,3455,4930,4926.77,5.71,0,10835,5010,4970,4915,4875,4820,4990,4895,828,1470,500,3740,5,1,165580264,8196,-3.96,1.44,12,0.02,-1249.00,3441.00,7430,20240829,-33.38,4860,20250314,1.85,5490,-9.84,20250107,4860,1.85,20250314,7430,-33.38,20240829,4860,1.85,20250314,0.59,N,079160,500,827 억,,9449231,N,N,185,N,00,N
20250317,090646,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4915,-15,5,-0.30,43486230,8861,6.87,4905,4915,4900,6400,3455,4930,4907.60,5.71,0,691,5010,4970,4915,4875,4820,4990,4895,828,1470,500,3740,5,1,165580264,8138,-3.94,1.43,12,0.01,-1249.00,3441.00,7430,20240829,-33.85,4860,20250314,1.13,5490,-10.47,20250107,4860,1.13,20250314,7430,-33.85,20240829,4860,1.13,20250314,0.59,N,079160,500,827 억,,9449231,N,N,185,N,00,N
20250314,160643,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4930,20,2,0.41,632195340,128644,42.07,4910,4955,4860,6380,3440,4910,4914.29,5.71,0,-1302,5036,4972,4936,4872,4836,4955,4855,828,1470,500,3730,5,1,165580264,8163,-3.95,1.43,12,0.08,-1249.00,3441.00,7430,20240829,-33.65,4860,20250314,1.44,5490,-10.20,20250107,4860,1.44,20250314,7430,-33.65,20240829,4860,1.44,20250314,0.59,N,079160,500,827 억,,9450626,N,N,185,N,00,N
20250314,150647,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4920,10,2,0.20,588238225,119719,39.15,4910,4955,4860,6380,3440,4910,4913.49,5.71,0,-3142,5036,4972,4936,4872,4836,4955,4855,828,1470,500,3730,5,1,165580264,8147,-3.94,1.43,12,0.07,-1249.00,3441.00,7430,20240829,-33.78,4860,20250314,1.23,5490,-10.38,20250107,4860,1.23,20250314,7430,-33.78,20240829,4860,1.23,20250314,0.59,N,079160,500,827 억,,9450626,N,N,619,N,00,N
20250314,140643,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4920,10,2,0.20,493509275,100467,32.86,4910,4955,4860,6380,3440,4910,4912.15,5.71,0,-2991,5036,4972,4936,4872,4836,4955,4855,828,1470,500,3730,5,1,165580264,8147,-3.94,1.43,12,0.06,-1249.00,3441.00,7430,20240829,-33.78,4860,20250314,1.23,5490,-10.38,20250107,4860,1.23,20250314,7430,-33.78,20240829,4860,1.23,20250314,0.59,N,079160,500,827 억,,9450626,N,N,619,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 20250317 160646 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4905 -25 5 -0.51 865261159 175980 136.48 4905 4960 4900 6400 3455 4930 4916.83 5.71 0 1157 5010 4970 4915 4875 4820 4990 4895 828 1470 500 3740 5 1 165580264 8122 -3.93 1.43 12 0.11 -1249.00 3441.00 7430 20240829 -33.98 4860 20250314 0.93 5490 -10.66 20250107 4860 0.93 20250314 7430 -33.98 20240829 4860 0.93 20250314 0.59 N 079160 500 827 억 9449231 N N 3849 N 00 N
3 20250317 150645 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4905 -25 5 -0.51 748676684 152203 118.04 4905 4960 4900 6400 3455 4930 4918.94 5.71 0 6658 5010 4970 4915 4875 4820 4990 4895 828 1470 500 3740 5 1 165580264 8122 -3.93 1.43 12 0.09 -1249.00 3441.00 7430 20240829 -33.98 4860 20250314 0.93 5490 -10.66 20250107 4860 0.93 20250314 7430 -33.98 20240829 4860 0.93 20250314 0.59 N 079160 500 827 억 9449231 N N 185 N 00 N
4 20250317 140646 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4905 -25 5 -0.51 591191522 120082 93.13 4905 4960 4900 6400 3455 4930 4923.23 5.71 0 7632 5010 4970 4915 4875 4820 4990 4895 828 1470 500 3740 5 1 165580264 8122 -3.93 1.43 12 0.07 -1249.00 3441.00 7430 20240829 -33.98 4860 20250314 0.93 5490 -10.66 20250107 4860 0.93 20250314 7430 -33.98 20240829 4860 0.93 20250314 0.59 N 079160 500 827 억 9449231 N N 185 N 00 N
5 20250317 130645 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4920 -10 5 -0.20 445873933 90489 70.18 4905 4960 4900 6400 3455 4930 4927.38 5.71 0 9890 5010 4970 4915 4875 4820 4990 4895 828 1470 500 3740 5 1 165580264 8147 -3.94 1.43 12 0.05 -1249.00 3441.00 7430 20240829 -33.78 4860 20250314 1.23 5490 -10.38 20250107 4860 1.23 20250314 7430 -33.78 20240829 4860 1.23 20250314 0.59 N 079160 500 827 억 9449231 N N 185 N 00 N
6 20250317 120644 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4925 -5 5 -0.10 397626468 80686 62.57 4905 4960 4900 6400 3455 4930 4928.07 5.71 0 9851 5010 4970 4915 4875 4820 4990 4895 828 1470 500 3740 5 1 165580264 8155 -3.94 1.43 12 0.05 -1249.00 3441.00 7430 20240829 -33.71 4860 20250314 1.34 5490 -10.29 20250107 4860 1.34 20250314 7430 -33.71 20240829 4860 1.34 20250314 0.59 N 079160 500 827 억 9449231 N N 185 N 00 N
7 20250317 110647 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4925 -5 5 -0.10 341747998 69340 53.78 4905 4960 4900 6400 3455 4930 4928.58 5.71 0 10827 5010 4970 4915 4875 4820 4990 4895 828 1470 500 3740 5 1 165580264 8155 -3.94 1.43 12 0.04 -1249.00 3441.00 7430 20240829 -33.71 4860 20250314 1.34 5490 -10.29 20250107 4860 1.34 20250314 7430 -33.71 20240829 4860 1.34 20250314 0.59 N 079160 500 827 억 9449231 N N 185 N 00 N
8 20250317 100645 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4950 20 2 0.41 202781084 41159 31.92 4905 4960 4900 6400 3455 4930 4926.77 5.71 0 10835 5010 4970 4915 4875 4820 4990 4895 828 1470 500 3740 5 1 165580264 8196 -3.96 1.44 12 0.02 -1249.00 3441.00 7430 20240829 -33.38 4860 20250314 1.85 5490 -9.84 20250107 4860 1.85 20250314 7430 -33.38 20240829 4860 1.85 20250314 0.59 N 079160 500 827 억 9449231 N N 185 N 00 N
9 20250317 090646 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4915 -15 5 -0.30 43486230 8861 6.87 4905 4915 4900 6400 3455 4930 4907.60 5.71 0 691 5010 4970 4915 4875 4820 4990 4895 828 1470 500 3740 5 1 165580264 8138 -3.94 1.43 12 0.01 -1249.00 3441.00 7430 20240829 -33.85 4860 20250314 1.13 5490 -10.47 20250107 4860 1.13 20250314 7430 -33.85 20240829 4860 1.13 20250314 0.59 N 079160 500 827 억 9449231 N N 185 N 00 N
10 20250314 160643 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4930 20 2 0.41 632195340 128644 42.07 4910 4955 4860 6380 3440 4910 4914.29 5.71 0 -1302 5036 4972 4936 4872 4836 4955 4855 828 1470 500 3730 5 1 165580264 8163 -3.95 1.43 12 0.08 -1249.00 3441.00 7430 20240829 -33.65 4860 20250314 1.44 5490 -10.20 20250107 4860 1.44 20250314 7430 -33.65 20240829 4860 1.44 20250314 0.59 N 079160 500 827 억 9450626 N N 185 N 00 N
11 20250314 150647 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4920 10 2 0.20 588238225 119719 39.15 4910 4955 4860 6380 3440 4910 4913.49 5.71 0 -3142 5036 4972 4936 4872 4836 4955 4855 828 1470 500 3730 5 1 165580264 8147 -3.94 1.43 12 0.07 -1249.00 3441.00 7430 20240829 -33.78 4860 20250314 1.23 5490 -10.38 20250107 4860 1.23 20250314 7430 -33.78 20240829 4860 1.23 20250314 0.59 N 079160 500 827 억 9450626 N N 619 N 00 N
12 20250314 140643 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4920 10 2 0.20 493509275 100467 32.86 4910 4955 4860 6380 3440 4910 4912.15 5.71 0 -2991 5036 4972 4936 4872 4836 4955 4855 828 1470 500 3730 5 1 165580264 8147 -3.94 1.43 12 0.06 -1249.00 3441.00 7430 20240829 -33.78 4860 20250314 1.23 5490 -10.38 20250107 4860 1.23 20250314 7430 -33.78 20240829 4860 1.23 20250314 0.59 N 079160 500 827 억 9450626 N N 619 N 00 N