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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160624,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4450,-5,5,-0.11,332688789,74854,101.20,4440,4470,4430,5790,3120,4455,4444.50,5.69,0,-18110,4528,4491,4433,4396,4338,4510,4415,828,1335,500,3380,5,1,165580264,7368,-3.83,1.07,12,0.05,-1163.00,4177.00,7430,20240829,-40.11,4230,20250404,5.20,5490,-18.94,20250107,4230,5.20,20250404,7430,-40.11,20240829,4230,5.20,20250404,0.50,Y,079160,500,827 억,,9423995,N,N,22609,N,00,N
20250414,150629,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4445,-10,5,-0.22,309000629,69524,94.00,4440,4470,4430,5790,3120,4455,4444.52,5.69,0,-14761,4528,4491,4433,4396,4338,4510,4415,828,1335,500,3380,5,1,165580264,7360,-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,-40.17,20240829,4230,5.08,20250404,0.50,Y,079160,500,827 억,,9423995,N,N,17082,N,00,N
20250414,140628,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4457,2,2,0.04,242976910,54655,73.89,4440,4470,4430,5790,3120,4455,4445.65,5.69,0,-15027,4528,4491,4433,4396,4338,4510,4415,828,1335,500,3380,5,1,165580264,7380,-3.83,1.07,12,0.03,-1163.00,4177.00,7430,20240829,-40.01,4230,20250404,5.37,5490,-18.82,20250107,4230,5.37,20250404,7430,-40.01,20240829,4230,5.37,20250404,0.50,Y,079160,500,827 억,,9423995,N,N,17082,N,00,N
20250414,130627,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4445,-10,5,-0.22,197561903,44454,60.10,4440,4470,4430,5790,3120,4455,4444.19,5.69,0,-16348,4528,4491,4433,4396,4338,4510,4415,828,1335,500,3380,5,1,165580264,7360,-3.82,1.06,12,0.03,-1163.00,4177.00,7430,20240829,-40.17,4230,20250404,5.08,5490,-19.03,20250107,4230,5.08,20250404,7430,-40.17,20240829,4230,5.08,20250404,0.50,Y,079160,500,827 억,,9423995,N,N,17082,N,00,N
20250414,120629,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4450,-5,5,-0.11,156223034,35154,47.53,4440,4470,4430,5790,3120,4455,4443.96,5.69,0,-15483,4528,4491,4433,4396,4338,4510,4415,828,1335,500,3380,5,1,165580264,7368,-3.83,1.07,12,0.02,-1163.00,4177.00,7430,20240829,-40.11,4230,20250404,5.20,5490,-18.94,20250107,4230,5.20,20250404,7430,-40.11,20240829,4230,5.20,20250404,0.50,Y,079160,500,827 억,,9423995,N,N,17082,N,00,N
20250414,110626,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4445,-10,5,-0.22,134030714,30164,40.78,4440,4470,4430,5790,3120,4455,4443.40,5.69,0,-12200,4528,4491,4433,4396,4338,4510,4415,828,1335,500,3380,5,1,165580264,7360,-3.82,1.06,12,0.02,-1163.00,4177.00,7430,20240829,-40.17,4230,20250404,5.08,5490,-19.03,20250107,4230,5.08,20250404,7430,-40.17,20240829,4230,5.08,20250404,0.50,Y,079160,500,827 억,,9423995,N,N,17082,N,00,N
20250414,100628,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4440,-15,5,-0.34,91949166,20702,27.99,4440,4470,4430,5790,3120,4455,4441.56,5.69,0,-8441,4528,4491,4433,4396,4338,4510,4415,828,1335,500,3380,5,1,165580264,7352,-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,-40.24,20240829,4230,4.96,20250404,0.50,Y,079160,500,827 억,,9423995,N,N,17082,N,00,N
20250414,090629,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,4455,0,3,0.00,25765795,5794,7.83,4440,4470,4440,5790,3120,4455,4446.98,5.69,0,-1098,4528,4491,4433,4396,4338,4510,4415,828,1335,500,3380,5,1,165580264,7377,-3.83,1.07,12,0.00,-1163.00,4177.00,7430,20240829,-40.04,4230,20250404,5.32,5490,-18.85,20250107,4230,5.32,20250404,7430,-40.04,20240829,4230,5.32,20250404,0.50,Y,079160,500,827 억,,9423995,N,N,17082,N,00,N
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
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 20250414 160624 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4450 -5 5 -0.11 332688789 74854 101.20 4440 4470 4430 5790 3120 4455 4444.50 5.69 0 -18110 4528 4491 4433 4396 4338 4510 4415 828 1335 500 3380 5 1 165580264 7368 -3.83 1.07 12 0.05 -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 0.50 Y 079160 500 827 억 9423995 N N 22609 N 00 N
3 20250414 150629 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4445 -10 5 -0.22 309000629 69524 94.00 4440 4470 4430 5790 3120 4455 4444.52 5.69 0 -14761 4528 4491 4433 4396 4338 4510 4415 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 0.50 Y 079160 500 827 억 9423995 N N 17082 N 00 N
4 20250414 140628 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4457 2 2 0.04 242976910 54655 73.89 4440 4470 4430 5790 3120 4455 4445.65 5.69 0 -15027 4528 4491 4433 4396 4338 4510 4415 828 1335 500 3380 5 1 165580264 7380 -3.83 1.07 12 0.03 -1163.00 4177.00 7430 20240829 -40.01 4230 20250404 5.37 5490 -18.82 20250107 4230 5.37 20250404 7430 -40.01 20240829 4230 5.37 20250404 0.50 Y 079160 500 827 억 9423995 N N 17082 N 00 N
5 20250414 130627 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4445 -10 5 -0.22 197561903 44454 60.10 4440 4470 4430 5790 3120 4455 4444.19 5.69 0 -16348 4528 4491 4433 4396 4338 4510 4415 828 1335 500 3380 5 1 165580264 7360 -3.82 1.06 12 0.03 -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 0.50 Y 079160 500 827 억 9423995 N N 17082 N 00 N
6 20250414 120629 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4450 -5 5 -0.11 156223034 35154 47.53 4440 4470 4430 5790 3120 4455 4443.96 5.69 0 -15483 4528 4491 4433 4396 4338 4510 4415 828 1335 500 3380 5 1 165580264 7368 -3.83 1.07 12 0.02 -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 0.50 Y 079160 500 827 억 9423995 N N 17082 N 00 N
7 20250414 110626 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4445 -10 5 -0.22 134030714 30164 40.78 4440 4470 4430 5790 3120 4455 4443.40 5.69 0 -12200 4528 4491 4433 4396 4338 4510 4415 828 1335 500 3380 5 1 165580264 7360 -3.82 1.06 12 0.02 -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 0.50 Y 079160 500 827 억 9423995 N N 17082 N 00 N
8 20250414 100628 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4440 -15 5 -0.34 91949166 20702 27.99 4440 4470 4430 5790 3120 4455 4441.56 5.69 0 -8441 4528 4491 4433 4396 4338 4510 4415 828 1335 500 3380 5 1 165580264 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 0.50 Y 079160 500 827 억 9423995 N N 17082 N 00 N
9 20250414 090629 55 60.00 KOSPI 오락·문화 N N N Y 60 N 4455 0 3 0.00 25765795 5794 7.83 4440 4470 4440 5790 3120 4455 4446.98 5.69 0 -1098 4528 4491 4433 4396 4338 4510 4415 828 1335 500 3380 5 1 165580264 7377 -3.83 1.07 12 0.00 -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 0.50 Y 079160 500 827 억 9423995 N N 17082 N 00 N
10 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
11 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
12 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