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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160628,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4440,-50,5,-1.11,486893627,109831,98.57,4405,4475,4405,5830,3145,4490,4433.12,5.66,0,-33770,4573,4531,4508,4466,4443,4520,4455,828,1340,500,3410,5,1,165580269,7352,-3.82,1.06,12,0.07,-1163.00,4177.00,7430,20240829,-40.24,4230,20250404,4.96,5490,-19.13,20250107,4230,4.96,20250404,7430,-40.24,20240829,4230,4.96,20250404,0.51,Y,079160,500,827 억,,9366349,N,N,38822,N,00,N
20250422,150639,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4435,-55,5,-1.22,454738337,102585,92.07,4405,4475,4405,5830,3145,4490,4432.80,5.66,0,-34423,4573,4531,4508,4466,4443,4520,4455,828,1340,500,3410,5,1,165580269,7343,-3.81,1.06,12,0.06,-1163.00,4177.00,7430,20240829,-40.31,4230,20250404,4.85,5490,-19.22,20250107,4230,4.85,20250404,7430,-40.31,20240829,4230,4.85,20250404,0.51,Y,079160,500,827 억,,9366349,N,N,7300,N,00,N
20250422,140639,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4435,-55,5,-1.22,414094717,93420,83.84,4405,4475,4405,5830,3145,4490,4432.61,5.66,0,-31686,4573,4531,4508,4466,4443,4520,4455,828,1340,500,3410,5,1,165580269,7343,-3.81,1.06,12,0.06,-1163.00,4177.00,7430,20240829,-40.31,4230,20250404,4.85,5490,-19.22,20250107,4230,4.85,20250404,7430,-40.31,20240829,4230,4.85,20250404,0.51,Y,079160,500,827 억,,9366349,N,N,7300,N,00,N
20250422,130636,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4445,-45,5,-1.00,364136518,82163,73.74,4405,4475,4405,5830,3145,4490,4431.88,5.66,0,-29116,4573,4531,4508,4466,4443,4520,4455,828,1340,500,3410,5,1,165580269,7360,-3.82,1.06,12,0.05,-1163.00,4177.00,7430,20240829,-40.17,4230,20250404,5.08,5490,-19.03,20250107,4230,5.08,20250404,7430,-40.17,20240829,4230,5.08,20250404,0.51,Y,079160,500,827 억,,9366349,N,N,7300,N,00,N
20250422,120638,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4440,-50,5,-1.11,333828063,75340,67.61,4405,4475,4405,5830,3145,4490,4430.95,5.66,0,-28347,4573,4531,4508,4466,4443,4520,4455,828,1340,500,3410,5,1,165580269,7352,-3.82,1.06,12,0.05,-1163.00,4177.00,7430,20240829,-40.24,4230,20250404,4.96,5490,-19.13,20250107,4230,4.96,20250404,7430,-40.24,20240829,4230,4.96,20250404,0.51,Y,079160,500,827 억,,9366349,N,N,7300,N,00,N
20250422,110638,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4430,-60,5,-1.34,295926593,66791,59.94,4405,4475,4405,5830,3145,4490,4430.64,5.66,0,-24222,4573,4531,4508,4466,4443,4520,4455,828,1340,500,3410,5,1,165580269,7335,-3.81,1.06,12,0.04,-1163.00,4177.00,7430,20240829,-40.38,4230,20250404,4.73,5490,-19.31,20250107,4230,4.73,20250404,7430,-40.38,20240829,4230,4.73,20250404,0.51,Y,079160,500,827 억,,9366349,N,N,7300,N,00,N
20250422,100637,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4435,-55,5,-1.22,251259919,56712,50.90,4405,4475,4405,5830,3145,4490,4430.45,5.66,0,-18221,4573,4531,4508,4466,4443,4520,4455,828,1340,500,3410,5,1,165580269,7343,-3.81,1.06,12,0.03,-1163.00,4177.00,7430,20240829,-40.31,4230,20250404,4.85,5490,-19.22,20250107,4230,4.85,20250404,7430,-40.31,20240829,4230,4.85,20250404,0.51,Y,079160,500,827 억,,9366349,N,N,7300,N,00,N
20250422,090639,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4440,-50,5,-1.11,98040385,22159,19.89,4405,4475,4405,5830,3145,4490,4424.40,5.66,0,-997,4573,4531,4508,4466,4443,4520,4455,828,1340,500,3410,5,1,165580269,7352,-3.82,1.06,12,0.01,-1163.00,4177.00,7430,20240829,-40.24,4230,20250404,4.96,5490,-19.13,20250107,4230,4.96,20250404,7430,-40.24,20240829,4230,4.96,20250404,0.51,Y,079160,500,827 억,,9366349,N,N,7300,N,00,N
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
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 20250422 160628 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4440 -50 5 -1.11 486893627 109831 98.57 4405 4475 4405 5830 3145 4490 4433.12 5.66 0 -33770 4573 4531 4508 4466 4443 4520 4455 828 1340 500 3410 5 1 165580269 7352 -3.82 1.06 12 0.07 -1163.00 4177.00 7430 20240829 -40.24 4230 20250404 4.96 5490 -19.13 20250107 4230 4.96 20250404 7430 -40.24 20240829 4230 4.96 20250404 0.51 Y 079160 500 827 억 9366349 N N 38822 N 00 N
3 20250422 150639 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4435 -55 5 -1.22 454738337 102585 92.07 4405 4475 4405 5830 3145 4490 4432.80 5.66 0 -34423 4573 4531 4508 4466 4443 4520 4455 828 1340 500 3410 5 1 165580269 7343 -3.81 1.06 12 0.06 -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 0.51 Y 079160 500 827 억 9366349 N N 7300 N 00 N
4 20250422 140639 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4435 -55 5 -1.22 414094717 93420 83.84 4405 4475 4405 5830 3145 4490 4432.61 5.66 0 -31686 4573 4531 4508 4466 4443 4520 4455 828 1340 500 3410 5 1 165580269 7343 -3.81 1.06 12 0.06 -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 0.51 Y 079160 500 827 억 9366349 N N 7300 N 00 N
5 20250422 130636 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4445 -45 5 -1.00 364136518 82163 73.74 4405 4475 4405 5830 3145 4490 4431.88 5.66 0 -29116 4573 4531 4508 4466 4443 4520 4455 828 1340 500 3410 5 1 165580269 7360 -3.82 1.06 12 0.05 -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 0.51 Y 079160 500 827 억 9366349 N N 7300 N 00 N
6 20250422 120638 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4440 -50 5 -1.11 333828063 75340 67.61 4405 4475 4405 5830 3145 4490 4430.95 5.66 0 -28347 4573 4531 4508 4466 4443 4520 4455 828 1340 500 3410 5 1 165580269 7352 -3.82 1.06 12 0.05 -1163.00 4177.00 7430 20240829 -40.24 4230 20250404 4.96 5490 -19.13 20250107 4230 4.96 20250404 7430 -40.24 20240829 4230 4.96 20250404 0.51 Y 079160 500 827 억 9366349 N N 7300 N 00 N
7 20250422 110638 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4430 -60 5 -1.34 295926593 66791 59.94 4405 4475 4405 5830 3145 4490 4430.64 5.66 0 -24222 4573 4531 4508 4466 4443 4520 4455 828 1340 500 3410 5 1 165580269 7335 -3.81 1.06 12 0.04 -1163.00 4177.00 7430 20240829 -40.38 4230 20250404 4.73 5490 -19.31 20250107 4230 4.73 20250404 7430 -40.38 20240829 4230 4.73 20250404 0.51 Y 079160 500 827 억 9366349 N N 7300 N 00 N
8 20250422 100637 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4435 -55 5 -1.22 251259919 56712 50.90 4405 4475 4405 5830 3145 4490 4430.45 5.66 0 -18221 4573 4531 4508 4466 4443 4520 4455 828 1340 500 3410 5 1 165580269 7343 -3.81 1.06 12 0.03 -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 0.51 Y 079160 500 827 억 9366349 N N 7300 N 00 N
9 20250422 090639 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4440 -50 5 -1.11 98040385 22159 19.89 4405 4475 4405 5830 3145 4490 4424.40 5.66 0 -997 4573 4531 4508 4466 4443 4520 4455 828 1340 500 3410 5 1 165580269 7352 -3.82 1.06 12 0.01 -1163.00 4177.00 7430 20240829 -40.24 4230 20250404 4.96 5490 -19.13 20250107 4230 4.96 20250404 7430 -40.24 20240829 4230 4.96 20250404 0.51 Y 079160 500 827 억 9366349 N N 7300 N 00 N
10 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
11 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
12 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