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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160624,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4490,-70,5,-1.54,502617597,111426,159.45,4505,4550,4485,5920,3195,4560,4510.77,5.67,0,-14838,4626,4592,4546,4512,4466,4610,4530,828,1360,500,3460,5,1,165580269,7435,-3.86,1.07,12,0.07,-1163.00,4177.00,7430,20240829,-39.57,4230,20250404,6.15,5490,-18.21,20250107,4230,6.15,20250404,7430,-39.57,20240829,4230,6.15,20250404,0.50,Y,079160,500,827 억,,9382546,N,N,7300,N,00,N
20250421,150636,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4495,-65,5,-1.43,483593804,107190,153.38,4505,4550,4485,5920,3195,4560,4511.56,5.67,0,-14685,4626,4592,4546,4512,4466,4610,4530,828,1360,500,3460,5,1,165580269,7443,-3.87,1.08,12,0.06,-1163.00,4177.00,7430,20240829,-39.50,4230,20250404,6.26,5490,-18.12,20250107,4230,6.26,20250404,7430,-39.50,20240829,4230,6.26,20250404,0.50,Y,079160,500,827 억,,9382546,N,N,9739,N,00,N
20250421,140636,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4505,-55,5,-1.21,439807529,97444,139.44,4505,4550,4485,5920,3195,4560,4513.44,5.67,0,-12945,4626,4592,4546,4512,4466,4610,4530,828,1360,500,3460,5,1,165580269,7459,-3.87,1.08,12,0.06,-1163.00,4177.00,7430,20240829,-39.37,4230,20250404,6.50,5490,-17.94,20250107,4230,6.50,20250404,7430,-39.37,20240829,4230,6.50,20250404,0.50,Y,079160,500,827 억,,9382546,N,N,9739,N,00,N
20250421,130635,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4500,-60,5,-1.32,396794653,87888,125.76,4505,4550,4485,5920,3195,4560,4514.78,5.67,0,-12721,4626,4592,4546,4512,4466,4610,4530,828,1360,500,3460,5,1,165580269,7451,-3.87,1.08,12,0.05,-1163.00,4177.00,7430,20240829,-39.43,4230,20250404,6.38,5490,-18.03,20250107,4230,6.38,20250404,7430,-39.43,20240829,4230,6.38,20250404,0.50,Y,079160,500,827 억,,9382546,N,N,9739,N,00,N
20250421,120635,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4515,-45,5,-0.99,327961088,72594,103.88,4505,4550,4485,5920,3195,4560,4517.74,5.67,0,329,4626,4592,4546,4512,4466,4610,4530,828,1360,500,3460,5,1,165580269,7476,-3.88,1.08,12,0.04,-1163.00,4177.00,7430,20240829,-39.23,4230,20250404,6.74,5490,-17.76,20250107,4230,6.74,20250404,7430,-39.23,20240829,4230,6.74,20250404,0.50,Y,079160,500,827 억,,9382546,N,N,9739,N,00,N
20250421,110636,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4530,-30,5,-0.66,266830273,59072,84.53,4505,4550,4485,5920,3195,4560,4517.03,5.67,0,4091,4626,4592,4546,4512,4466,4610,4530,828,1360,500,3460,5,1,165580269,7501,-3.90,1.08,12,0.04,-1163.00,4177.00,7430,20240829,-39.03,4230,20250404,7.09,5490,-17.49,20250107,4230,7.09,20250404,7430,-39.03,20240829,4230,7.09,20250404,0.50,Y,079160,500,827 억,,9382546,N,N,9739,N,00,N
20250421,100630,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4530,-30,5,-0.66,243322634,53886,77.11,4505,4550,4485,5920,3195,4560,4515.51,5.67,0,5617,4626,4592,4546,4512,4466,4610,4530,828,1360,500,3460,5,1,165580269,7501,-3.90,1.08,12,0.03,-1163.00,4177.00,7430,20240829,-39.03,4230,20250404,7.09,5490,-17.49,20250107,4230,7.09,20250404,7430,-39.03,20240829,4230,7.09,20250404,0.50,Y,079160,500,827 억,,9382546,N,N,9739,N,00,N
20250421,090651,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4520,-40,5,-0.88,152020230,33737,48.28,4505,4545,4485,5920,3195,4560,4506.04,5.67,0,7821,4626,4592,4546,4512,4466,4610,4530,828,1360,500,3460,5,1,165580269,7484,-3.89,1.08,12,0.02,-1163.00,4177.00,7430,20240829,-39.17,4230,20250404,6.86,5490,-17.67,20250107,4230,6.86,20250404,7430,-39.17,20240829,4230,6.86,20250404,0.50,Y,079160,500,827 억,,9382546,N,N,9739,N,00,N
20250418,160624,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4560,40,2,0.88,317173654,69883,69.92,4540,4580,4500,5870,3165,4520,4538.64,5.62,0,-206,4620,4570,4495,4445,4370,4595,4470,828,1350,500,3430,5,1,165580269,7550,-3.92,1.09,12,0.04,-1163.00,4177.00,7430,20240829,-38.63,4230,20250404,7.80,5490,-16.94,20250107,4230,7.80,20250404,7430,-38.63,20240829,4230,7.80,20250404,0.50,Y,079160,500,827 억,,9311571,N,N,9739,N,00,N
20250418,150632,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4565,45,2,1.00,285326054,62899,62.93,4540,4580,4500,5870,3165,4520,4536.26,5.62,0,1901,4620,4570,4495,4445,4370,4595,4470,828,1350,500,3430,5,1,165580269,7559,-3.93,1.09,12,0.04,-1163.00,4177.00,7430,20240829,-38.56,4230,20250404,7.92,5490,-16.85,20250107,4230,7.92,20250404,7430,-38.56,20240829,4230,7.92,20250404,0.50,Y,079160,500,827 억,,9311571,N,N,7489,N,00,N
20250418,140635,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4545,25,2,0.55,242654419,53517,53.54,4540,4580,4500,5870,3165,4520,4534.16,5.62,0,-2137,4620,4570,4495,4445,4370,4595,4470,828,1350,500,3430,5,1,165580269,7526,-3.91,1.09,12,0.03,-1163.00,4177.00,7430,20240829,-38.83,4230,20250404,7.45,5490,-17.21,20250107,4230,7.45,20250404,7430,-38.83,20240829,4230,7.45,20250404,0.50,Y,079160,500,827 억,,9311571,N,N,7489,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 20250421 160624 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4490 -70 5 -1.54 502617597 111426 159.45 4505 4550 4485 5920 3195 4560 4510.77 5.67 0 -14838 4626 4592 4546 4512 4466 4610 4530 828 1360 500 3460 5 1 165580269 7435 -3.86 1.07 12 0.07 -1163.00 4177.00 7430 20240829 -39.57 4230 20250404 6.15 5490 -18.21 20250107 4230 6.15 20250404 7430 -39.57 20240829 4230 6.15 20250404 0.50 Y 079160 500 827 억 9382546 N N 7300 N 00 N
3 20250421 150636 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4495 -65 5 -1.43 483593804 107190 153.38 4505 4550 4485 5920 3195 4560 4511.56 5.67 0 -14685 4626 4592 4546 4512 4466 4610 4530 828 1360 500 3460 5 1 165580269 7443 -3.87 1.08 12 0.06 -1163.00 4177.00 7430 20240829 -39.50 4230 20250404 6.26 5490 -18.12 20250107 4230 6.26 20250404 7430 -39.50 20240829 4230 6.26 20250404 0.50 Y 079160 500 827 억 9382546 N N 9739 N 00 N
4 20250421 140636 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4505 -55 5 -1.21 439807529 97444 139.44 4505 4550 4485 5920 3195 4560 4513.44 5.67 0 -12945 4626 4592 4546 4512 4466 4610 4530 828 1360 500 3460 5 1 165580269 7459 -3.87 1.08 12 0.06 -1163.00 4177.00 7430 20240829 -39.37 4230 20250404 6.50 5490 -17.94 20250107 4230 6.50 20250404 7430 -39.37 20240829 4230 6.50 20250404 0.50 Y 079160 500 827 억 9382546 N N 9739 N 00 N
5 20250421 130635 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4500 -60 5 -1.32 396794653 87888 125.76 4505 4550 4485 5920 3195 4560 4514.78 5.67 0 -12721 4626 4592 4546 4512 4466 4610 4530 828 1360 500 3460 5 1 165580269 7451 -3.87 1.08 12 0.05 -1163.00 4177.00 7430 20240829 -39.43 4230 20250404 6.38 5490 -18.03 20250107 4230 6.38 20250404 7430 -39.43 20240829 4230 6.38 20250404 0.50 Y 079160 500 827 억 9382546 N N 9739 N 00 N
6 20250421 120635 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4515 -45 5 -0.99 327961088 72594 103.88 4505 4550 4485 5920 3195 4560 4517.74 5.67 0 329 4626 4592 4546 4512 4466 4610 4530 828 1360 500 3460 5 1 165580269 7476 -3.88 1.08 12 0.04 -1163.00 4177.00 7430 20240829 -39.23 4230 20250404 6.74 5490 -17.76 20250107 4230 6.74 20250404 7430 -39.23 20240829 4230 6.74 20250404 0.50 Y 079160 500 827 억 9382546 N N 9739 N 00 N
7 20250421 110636 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4530 -30 5 -0.66 266830273 59072 84.53 4505 4550 4485 5920 3195 4560 4517.03 5.67 0 4091 4626 4592 4546 4512 4466 4610 4530 828 1360 500 3460 5 1 165580269 7501 -3.90 1.08 12 0.04 -1163.00 4177.00 7430 20240829 -39.03 4230 20250404 7.09 5490 -17.49 20250107 4230 7.09 20250404 7430 -39.03 20240829 4230 7.09 20250404 0.50 Y 079160 500 827 억 9382546 N N 9739 N 00 N
8 20250421 100630 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4530 -30 5 -0.66 243322634 53886 77.11 4505 4550 4485 5920 3195 4560 4515.51 5.67 0 5617 4626 4592 4546 4512 4466 4610 4530 828 1360 500 3460 5 1 165580269 7501 -3.90 1.08 12 0.03 -1163.00 4177.00 7430 20240829 -39.03 4230 20250404 7.09 5490 -17.49 20250107 4230 7.09 20250404 7430 -39.03 20240829 4230 7.09 20250404 0.50 Y 079160 500 827 억 9382546 N N 9739 N 00 N
9 20250421 090651 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4520 -40 5 -0.88 152020230 33737 48.28 4505 4545 4485 5920 3195 4560 4506.04 5.67 0 7821 4626 4592 4546 4512 4466 4610 4530 828 1360 500 3460 5 1 165580269 7484 -3.89 1.08 12 0.02 -1163.00 4177.00 7430 20240829 -39.17 4230 20250404 6.86 5490 -17.67 20250107 4230 6.86 20250404 7430 -39.17 20240829 4230 6.86 20250404 0.50 Y 079160 500 827 억 9382546 N N 9739 N 00 N
10 20250418 160624 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4560 40 2 0.88 317173654 69883 69.92 4540 4580 4500 5870 3165 4520 4538.64 5.62 0 -206 4620 4570 4495 4445 4370 4595 4470 828 1350 500 3430 5 1 165580269 7550 -3.92 1.09 12 0.04 -1163.00 4177.00 7430 20240829 -38.63 4230 20250404 7.80 5490 -16.94 20250107 4230 7.80 20250404 7430 -38.63 20240829 4230 7.80 20250404 0.50 Y 079160 500 827 억 9311571 N N 9739 N 00 N
11 20250418 150632 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4565 45 2 1.00 285326054 62899 62.93 4540 4580 4500 5870 3165 4520 4536.26 5.62 0 1901 4620 4570 4495 4445 4370 4595 4470 828 1350 500 3430 5 1 165580269 7559 -3.93 1.09 12 0.04 -1163.00 4177.00 7430 20240829 -38.56 4230 20250404 7.92 5490 -16.85 20250107 4230 7.92 20250404 7430 -38.56 20240829 4230 7.92 20250404 0.50 Y 079160 500 827 억 9311571 N N 7489 N 00 N
12 20250418 140635 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4545 25 2 0.55 242654419 53517 53.54 4540 4580 4500 5870 3165 4520 4534.16 5.62 0 -2137 4620 4570 4495 4445 4370 4595 4470 828 1350 500 3430 5 1 165580269 7526 -3.91 1.09 12 0.03 -1163.00 4177.00 7430 20240829 -38.83 4230 20250404 7.45 5490 -17.21 20250107 4230 7.45 20250404 7430 -38.83 20240829 4230 7.45 20250404 0.50 Y 079160 500 827 억 9311571 N N 7489 N 00 N