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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160707,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4820,-5,5,-0.10,1179862720,244805,92.87,4810,4845,4800,6270,3380,4825,4819.60,5.67,0,-45956,4898,4861,4843,4806,4788,4852,4797,828,1445,500,3660,5,1,165580264,7981,-3.86,1.40,12,0.15,-1249.00,3441.00,7430,20240829,-35.13,4800,20250321,0.42,5490,-12.20,20250107,4800,0.42,20250321,7430,-35.13,20240829,4800,0.42,20250321,0.62,N,079160,500,827 억,,9386620,N,N,7,N,00,N
20250321,150652,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4835,10,2,0.21,1036153589,215013,81.57,4810,4845,4800,6270,3380,4825,4819.03,5.67,0,-42062,4898,4861,4843,4806,4788,4852,4797,828,1445,500,3660,5,1,165580264,8006,-3.87,1.41,12,0.13,-1249.00,3441.00,7430,20240829,-34.93,4800,20250321,0.73,5490,-11.93,20250107,4800,0.73,20250321,7430,-34.93,20240829,4800,0.73,20250321,0.62,N,079160,500,827 억,,9386620,N,N,75,N,00,N
20250321,140652,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4815,-10,5,-0.21,789679760,163927,62.19,4810,4845,4800,6270,3380,4825,4817.26,5.67,0,-26933,4898,4861,4843,4806,4788,4852,4797,828,1445,500,3660,5,1,165580264,7973,-3.86,1.40,12,0.10,-1249.00,3441.00,7430,20240829,-35.20,4800,20250321,0.31,5490,-12.30,20250107,4800,0.31,20250321,7430,-35.20,20240829,4800,0.31,20250321,0.62,N,079160,500,827 억,,9386620,N,N,75,N,00,N
20250321,130652,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4815,-10,5,-0.21,686219221,142429,54.03,4810,4845,4800,6270,3380,4825,4817.97,5.67,0,-17316,4898,4861,4843,4806,4788,4852,4797,828,1445,500,3660,5,1,165580264,7973,-3.86,1.40,12,0.09,-1249.00,3441.00,7430,20240829,-35.20,4800,20250321,0.31,5490,-12.30,20250107,4800,0.31,20250321,7430,-35.20,20240829,4800,0.31,20250321,0.62,N,079160,500,827 억,,9386620,N,N,75,N,00,N
20250321,120654,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4825,0,3,0.00,485531154,100794,38.24,4810,4845,4800,6270,3380,4825,4817.06,5.67,0,-8747,4898,4861,4843,4806,4788,4852,4797,828,1445,500,3660,5,1,165580264,7989,-3.86,1.40,12,0.06,-1249.00,3441.00,7430,20240829,-35.06,4800,20250321,0.52,5490,-12.11,20250107,4800,0.52,20250321,7430,-35.06,20240829,4800,0.52,20250321,0.62,N,079160,500,827 억,,9386620,N,N,75,N,00,N
20250321,110653,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4815,-10,5,-0.21,405511549,84188,31.94,4810,4845,4800,6270,3380,4825,4816.74,5.67,0,-3833,4898,4861,4843,4806,4788,4852,4797,828,1445,500,3660,5,1,165580264,7973,-3.86,1.40,12,0.05,-1249.00,3441.00,7430,20240829,-35.20,4800,20250321,0.31,5490,-12.30,20250107,4800,0.31,20250321,7430,-35.20,20240829,4800,0.31,20250321,0.62,N,079160,500,827 억,,9386620,N,N,75,N,00,N
20250321,100653,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4815,-10,5,-0.21,226531325,46984,17.82,4810,4845,4810,6270,3380,4825,4821.46,5.67,0,-5019,4898,4861,4843,4806,4788,4852,4797,828,1445,500,3660,5,1,165580264,7973,-3.86,1.40,12,0.03,-1249.00,3441.00,7430,20240829,-35.20,4810,20250321,0.10,5490,-12.30,20250107,4810,0.10,20250321,7430,-35.20,20240829,4810,0.10,20250321,0.62,N,079160,500,827 억,,9386620,N,N,75,N,00,N
20250321,090656,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4830,5,2,0.10,58561650,12156,4.61,4810,4845,4810,6270,3380,4825,4817.51,5.67,0,1705,4898,4861,4843,4806,4788,4852,4797,828,1445,500,3660,5,1,165580264,7998,-3.87,1.40,12,0.01,-1249.00,3441.00,7430,20240829,-34.99,4810,20250321,0.42,5490,-12.02,20250107,4810,0.42,20250321,7430,-34.99,20240829,4810,0.42,20250321,0.62,N,079160,500,827 억,,9386620,N,N,75,N,00,N
20250320,160945,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4825,-50,5,-1.03,1275814114,263182,259.54,4865,4880,4825,6330,3415,4875,4847.73,5.71,0,-63072,4911,4892,4876,4857,4841,4902,4867,828,1455,500,3700,5,1,165580264,7989,-3.86,1.40,12,0.16,-1249.00,3441.00,7430,20240829,-35.06,4825,20250320,0.00,5490,-12.11,20250107,4825,0.00,20250320,7430,-35.06,20240829,4825,0.00,20250320,0.60,N,079160,500,827 억,,9449964,N,N,75,N,00,N
20250320,150651,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4835,-40,5,-0.82,1131785839,233355,230.13,4865,4880,4830,6330,3415,4875,4850.06,5.71,0,-58522,4911,4892,4876,4857,4841,4902,4867,828,1455,500,3700,5,1,165580264,8006,-3.87,1.41,12,0.14,-1249.00,3441.00,7430,20240829,-34.93,4830,20250320,0.10,5490,-11.93,20250107,4830,0.10,20250320,7430,-34.93,20240829,4830,0.10,20250320,0.60,N,079160,500,827 억,,9449964,N,N,0,N,00,N
20250320,140654,55,60.00,KOSPI,신저가,오락·문화,N,N,N,Y,60,N,4845,-30,5,-0.62,848758208,174825,172.41,4865,4880,4840,6330,3415,4875,4854.90,5.71,0,-43371,4911,4892,4876,4857,4841,4902,4867,828,1455,500,3700,5,1,165580264,8022,-3.88,1.41,12,0.11,-1249.00,3441.00,7430,20240829,-34.79,4840,20250320,0.10,5490,-11.75,20250107,4840,0.10,20250320,7430,-34.79,20240829,4840,0.10,20250320,0.60,N,079160,500,827 억,,9449964,N,N,0,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 20250321 160707 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4820 -5 5 -0.10 1179862720 244805 92.87 4810 4845 4800 6270 3380 4825 4819.60 5.67 0 -45956 4898 4861 4843 4806 4788 4852 4797 828 1445 500 3660 5 1 165580264 7981 -3.86 1.40 12 0.15 -1249.00 3441.00 7430 20240829 -35.13 4800 20250321 0.42 5490 -12.20 20250107 4800 0.42 20250321 7430 -35.13 20240829 4800 0.42 20250321 0.62 N 079160 500 827 억 9386620 N N 7 N 00 N
3 20250321 150652 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4835 10 2 0.21 1036153589 215013 81.57 4810 4845 4800 6270 3380 4825 4819.03 5.67 0 -42062 4898 4861 4843 4806 4788 4852 4797 828 1445 500 3660 5 1 165580264 8006 -3.87 1.41 12 0.13 -1249.00 3441.00 7430 20240829 -34.93 4800 20250321 0.73 5490 -11.93 20250107 4800 0.73 20250321 7430 -34.93 20240829 4800 0.73 20250321 0.62 N 079160 500 827 억 9386620 N N 75 N 00 N
4 20250321 140652 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4815 -10 5 -0.21 789679760 163927 62.19 4810 4845 4800 6270 3380 4825 4817.26 5.67 0 -26933 4898 4861 4843 4806 4788 4852 4797 828 1445 500 3660 5 1 165580264 7973 -3.86 1.40 12 0.10 -1249.00 3441.00 7430 20240829 -35.20 4800 20250321 0.31 5490 -12.30 20250107 4800 0.31 20250321 7430 -35.20 20240829 4800 0.31 20250321 0.62 N 079160 500 827 억 9386620 N N 75 N 00 N
5 20250321 130652 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4815 -10 5 -0.21 686219221 142429 54.03 4810 4845 4800 6270 3380 4825 4817.97 5.67 0 -17316 4898 4861 4843 4806 4788 4852 4797 828 1445 500 3660 5 1 165580264 7973 -3.86 1.40 12 0.09 -1249.00 3441.00 7430 20240829 -35.20 4800 20250321 0.31 5490 -12.30 20250107 4800 0.31 20250321 7430 -35.20 20240829 4800 0.31 20250321 0.62 N 079160 500 827 억 9386620 N N 75 N 00 N
6 20250321 120654 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4825 0 3 0.00 485531154 100794 38.24 4810 4845 4800 6270 3380 4825 4817.06 5.67 0 -8747 4898 4861 4843 4806 4788 4852 4797 828 1445 500 3660 5 1 165580264 7989 -3.86 1.40 12 0.06 -1249.00 3441.00 7430 20240829 -35.06 4800 20250321 0.52 5490 -12.11 20250107 4800 0.52 20250321 7430 -35.06 20240829 4800 0.52 20250321 0.62 N 079160 500 827 억 9386620 N N 75 N 00 N
7 20250321 110653 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4815 -10 5 -0.21 405511549 84188 31.94 4810 4845 4800 6270 3380 4825 4816.74 5.67 0 -3833 4898 4861 4843 4806 4788 4852 4797 828 1445 500 3660 5 1 165580264 7973 -3.86 1.40 12 0.05 -1249.00 3441.00 7430 20240829 -35.20 4800 20250321 0.31 5490 -12.30 20250107 4800 0.31 20250321 7430 -35.20 20240829 4800 0.31 20250321 0.62 N 079160 500 827 억 9386620 N N 75 N 00 N
8 20250321 100653 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4815 -10 5 -0.21 226531325 46984 17.82 4810 4845 4810 6270 3380 4825 4821.46 5.67 0 -5019 4898 4861 4843 4806 4788 4852 4797 828 1445 500 3660 5 1 165580264 7973 -3.86 1.40 12 0.03 -1249.00 3441.00 7430 20240829 -35.20 4810 20250321 0.10 5490 -12.30 20250107 4810 0.10 20250321 7430 -35.20 20240829 4810 0.10 20250321 0.62 N 079160 500 827 억 9386620 N N 75 N 00 N
9 20250321 090656 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4830 5 2 0.10 58561650 12156 4.61 4810 4845 4810 6270 3380 4825 4817.51 5.67 0 1705 4898 4861 4843 4806 4788 4852 4797 828 1445 500 3660 5 1 165580264 7998 -3.87 1.40 12 0.01 -1249.00 3441.00 7430 20240829 -34.99 4810 20250321 0.42 5490 -12.02 20250107 4810 0.42 20250321 7430 -34.99 20240829 4810 0.42 20250321 0.62 N 079160 500 827 억 9386620 N N 75 N 00 N
10 20250320 160945 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4825 -50 5 -1.03 1275814114 263182 259.54 4865 4880 4825 6330 3415 4875 4847.73 5.71 0 -63072 4911 4892 4876 4857 4841 4902 4867 828 1455 500 3700 5 1 165580264 7989 -3.86 1.40 12 0.16 -1249.00 3441.00 7430 20240829 -35.06 4825 20250320 0.00 5490 -12.11 20250107 4825 0.00 20250320 7430 -35.06 20240829 4825 0.00 20250320 0.60 N 079160 500 827 억 9449964 N N 75 N 00 N
11 20250320 150651 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4835 -40 5 -0.82 1131785839 233355 230.13 4865 4880 4830 6330 3415 4875 4850.06 5.71 0 -58522 4911 4892 4876 4857 4841 4902 4867 828 1455 500 3700 5 1 165580264 8006 -3.87 1.41 12 0.14 -1249.00 3441.00 7430 20240829 -34.93 4830 20250320 0.10 5490 -11.93 20250107 4830 0.10 20250320 7430 -34.93 20240829 4830 0.10 20250320 0.60 N 079160 500 827 억 9449964 N N 0 N 00 N
12 20250320 140654 55 60.00 KOSPI 신저가 오락·문화 N N N Y 60 N 4845 -30 5 -0.62 848758208 174825 172.41 4865 4880 4840 6330 3415 4875 4854.90 5.71 0 -43371 4911 4892 4876 4857 4841 4902 4867 828 1455 500 3700 5 1 165580264 8022 -3.88 1.41 12 0.11 -1249.00 3441.00 7430 20240829 -34.79 4840 20250320 0.10 5490 -11.75 20250107 4840 0.10 20250320 7430 -34.79 20240829 4840 0.10 20250320 0.60 N 079160 500 827 억 9449964 N N 0 N 00 N