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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037560/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
20250306,160428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2415,25,2,1.05,199038873,83064,109.70,2390,2415,2380,3105,1675,2390,2396.20,4.94,888,890,2426,2407,2386,2367,2346,2417,2377,1936,715,2500,1570,5,1,77446865,1870,-1.76,0.42,12,0.11,-1372.00,5734.00,4060,20240326,-40.52,2275,20241209,6.15,2625,-8.00,20250120,2340,3.21,20250304,4060,-40.52,20240326,2275,6.15,20241209,1.65,N,037560,2500,1936 억,,1873214,N,N,2303,N,00,N
20250306,150428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2410,20,2,0.84,193305668,80688,106.57,2390,2415,2380,3105,1675,2390,2395.72,4.94,919,921,2426,2407,2386,2367,2346,2417,2377,1936,715,2500,1570,5,1,77446865,1866,-1.76,0.42,12,0.10,-1372.00,5734.00,4060,20240326,-40.64,2275,20241209,5.93,2625,-8.19,20250120,2340,2.99,20250304,4060,-40.64,20240326,2275,5.93,20241209,1.65,N,037560,2500,1936 억,,1873245,N,N,2303,N,00,N
20250306,140427,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2410,20,2,0.84,155631933,65047,85.91,2390,2415,2380,3105,1675,2390,2392.61,4.94,992,994,2426,2407,2386,2367,2346,2417,2377,1936,715,2500,1570,5,1,77446865,1866,-1.76,0.42,12,0.08,-1372.00,5734.00,4060,20240326,-40.64,2275,20241209,5.93,2625,-8.19,20250120,2340,2.99,20250304,4060,-40.64,20240326,2275,5.93,20241209,1.65,N,037560,2500,1936 억,,1873318,N,N,2303,N,00,N
20250306,130427,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2390,0,3,0.00,105896303,44312,58.52,2390,2415,2380,3105,1675,2390,2389.79,4.93,-2797,-2758,2426,2407,2386,2367,2346,2417,2377,1936,715,2500,1570,5,1,77446865,1851,-1.74,0.42,12,0.06,-1372.00,5734.00,4060,20240326,-41.13,2275,20241209,5.05,2625,-8.95,20250120,2340,2.14,20250304,4060,-41.13,20240326,2275,5.05,20241209,1.65,N,037560,2500,1936 억,,1869529,N,N,2303,N,00,N
20250306,120428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2400,10,2,0.42,67035869,28018,37.00,2390,2415,2385,3105,1675,2390,2392.60,4.93,-2060,-2020,2426,2407,2386,2367,2346,2417,2377,1936,715,2500,1570,5,1,77446865,1859,-1.75,0.42,12,0.04,-1372.00,5734.00,4060,20240326,-40.89,2275,20241209,5.49,2625,-8.57,20250120,2340,2.56,20250304,4060,-40.89,20240326,2275,5.49,20241209,1.65,N,037560,2500,1936 억,,1870266,N,N,2303,N,00,N
20250306,110426,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2400,10,2,0.42,51335649,21449,28.33,2390,2415,2385,3105,1675,2390,2393.38,4.93,-1723,-1672,2426,2407,2386,2367,2346,2417,2377,1936,715,2500,1570,5,1,77446865,1859,-1.75,0.42,12,0.03,-1372.00,5734.00,4060,20240326,-40.89,2275,20241209,5.49,2625,-8.57,20250120,2340,2.56,20250304,4060,-40.89,20240326,2275,5.49,20241209,1.65,N,037560,2500,1936 억,,1870603,N,N,2303,N,00,N
20250306,100428,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2395,5,2,0.21,25702174,10725,14.16,2390,2415,2390,3105,1675,2390,2396.47,4.93,-1125,-1075,2426,2407,2386,2367,2346,2417,2377,1936,715,2500,1570,5,1,77446865,1855,-1.75,0.42,12,0.01,-1372.00,5734.00,4060,20240326,-41.01,2275,20241209,5.27,2625,-8.76,20250120,2340,2.35,20250304,4060,-41.01,20240326,2275,5.27,20241209,1.65,N,037560,2500,1936 억,,1871201,N,N,2303,N,00,N
20250306,090430,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2400,10,2,0.42,6766155,2822,3.73,2390,2415,2390,3105,1675,2390,2397.65,4.93,16,16,2426,2407,2386,2367,2346,2417,2377,1936,715,2500,1570,5,1,77446865,1859,-1.75,0.42,12,0.00,-1372.00,5734.00,4060,20240326,-40.89,2275,20241209,5.49,2625,-8.57,20250120,2340,2.56,20250304,4060,-40.89,20240326,2275,5.49,20241209,1.65,N,037560,2500,1936 억,,1872342,N,N,2303,N,00,N
20250305,160423,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2390,-5,5,-0.21,180699633,75602,42.01,2365,2405,2365,3110,1680,2395,2390.15,4.93,-595,198,2445,2420,2380,2355,2315,2400,2335,1936,715,2500,1580,5,1,77446865,1851,-1.74,0.42,12,0.10,-1372.00,5734.00,4060,20240326,-41.13,2275,20241209,5.05,2625,-8.95,20250120,2340,2.14,20250304,4060,-41.13,20240326,2275,5.05,20241209,1.64,N,037560,2500,1936 억,,1872326,N,N,2303,N,00,N
20250305,150425,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2405,10,2,0.42,168649228,70563,39.21,2365,2405,2365,3110,1680,2395,2390.05,4.94,508,1367,2445,2420,2380,2355,2315,2400,2335,1936,715,2500,1580,5,1,77446865,1863,-1.75,0.42,12,0.09,-1372.00,5734.00,4060,20240326,-40.76,2275,20241209,5.71,2625,-8.38,20250120,2340,2.78,20250304,4060,-40.76,20240326,2275,5.71,20241209,1.64,N,037560,2500,1936 억,,1873429,N,N,28,N,00,N
20250305,140423,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2405,10,2,0.42,131917108,55260,30.71,2365,2405,2365,3110,1680,2395,2387.21,4.90,-11977,-11794,2445,2420,2380,2355,2315,2400,2335,1936,715,2500,1580,5,1,77446865,1863,-1.75,0.42,12,0.07,-1372.00,5734.00,4060,20240326,-40.76,2275,20241209,5.71,2625,-8.38,20250120,2340,2.78,20250304,4060,-40.76,20240326,2275,5.71,20241209,1.64,N,037560,2500,1936 억,,1860944,N,N,28,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 20250306 160428 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2415 25 2 1.05 199038873 83064 109.70 2390 2415 2380 3105 1675 2390 2396.20 4.94 888 890 2426 2407 2386 2367 2346 2417 2377 1936 715 2500 1570 5 1 77446865 1870 -1.76 0.42 12 0.11 -1372.00 5734.00 4060 20240326 -40.52 2275 20241209 6.15 2625 -8.00 20250120 2340 3.21 20250304 4060 -40.52 20240326 2275 6.15 20241209 1.65 N 037560 2500 1936 억 1873214 N N 2303 N 00 N
3 20250306 150428 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2410 20 2 0.84 193305668 80688 106.57 2390 2415 2380 3105 1675 2390 2395.72 4.94 919 921 2426 2407 2386 2367 2346 2417 2377 1936 715 2500 1570 5 1 77446865 1866 -1.76 0.42 12 0.10 -1372.00 5734.00 4060 20240326 -40.64 2275 20241209 5.93 2625 -8.19 20250120 2340 2.99 20250304 4060 -40.64 20240326 2275 5.93 20241209 1.65 N 037560 2500 1936 억 1873245 N N 2303 N 00 N
4 20250306 140427 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2410 20 2 0.84 155631933 65047 85.91 2390 2415 2380 3105 1675 2390 2392.61 4.94 992 994 2426 2407 2386 2367 2346 2417 2377 1936 715 2500 1570 5 1 77446865 1866 -1.76 0.42 12 0.08 -1372.00 5734.00 4060 20240326 -40.64 2275 20241209 5.93 2625 -8.19 20250120 2340 2.99 20250304 4060 -40.64 20240326 2275 5.93 20241209 1.65 N 037560 2500 1936 억 1873318 N N 2303 N 00 N
5 20250306 130427 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2390 0 3 0.00 105896303 44312 58.52 2390 2415 2380 3105 1675 2390 2389.79 4.93 -2797 -2758 2426 2407 2386 2367 2346 2417 2377 1936 715 2500 1570 5 1 77446865 1851 -1.74 0.42 12 0.06 -1372.00 5734.00 4060 20240326 -41.13 2275 20241209 5.05 2625 -8.95 20250120 2340 2.14 20250304 4060 -41.13 20240326 2275 5.05 20241209 1.65 N 037560 2500 1936 억 1869529 N N 2303 N 00 N
6 20250306 120428 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2400 10 2 0.42 67035869 28018 37.00 2390 2415 2385 3105 1675 2390 2392.60 4.93 -2060 -2020 2426 2407 2386 2367 2346 2417 2377 1936 715 2500 1570 5 1 77446865 1859 -1.75 0.42 12 0.04 -1372.00 5734.00 4060 20240326 -40.89 2275 20241209 5.49 2625 -8.57 20250120 2340 2.56 20250304 4060 -40.89 20240326 2275 5.49 20241209 1.65 N 037560 2500 1936 억 1870266 N N 2303 N 00 N
7 20250306 110426 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2400 10 2 0.42 51335649 21449 28.33 2390 2415 2385 3105 1675 2390 2393.38 4.93 -1723 -1672 2426 2407 2386 2367 2346 2417 2377 1936 715 2500 1570 5 1 77446865 1859 -1.75 0.42 12 0.03 -1372.00 5734.00 4060 20240326 -40.89 2275 20241209 5.49 2625 -8.57 20250120 2340 2.56 20250304 4060 -40.89 20240326 2275 5.49 20241209 1.65 N 037560 2500 1936 억 1870603 N N 2303 N 00 N
8 20250306 100428 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2395 5 2 0.21 25702174 10725 14.16 2390 2415 2390 3105 1675 2390 2396.47 4.93 -1125 -1075 2426 2407 2386 2367 2346 2417 2377 1936 715 2500 1570 5 1 77446865 1855 -1.75 0.42 12 0.01 -1372.00 5734.00 4060 20240326 -41.01 2275 20241209 5.27 2625 -8.76 20250120 2340 2.35 20250304 4060 -41.01 20240326 2275 5.27 20241209 1.65 N 037560 2500 1936 억 1871201 N N 2303 N 00 N
9 20250306 090430 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2400 10 2 0.42 6766155 2822 3.73 2390 2415 2390 3105 1675 2390 2397.65 4.93 16 16 2426 2407 2386 2367 2346 2417 2377 1936 715 2500 1570 5 1 77446865 1859 -1.75 0.42 12 0.00 -1372.00 5734.00 4060 20240326 -40.89 2275 20241209 5.49 2625 -8.57 20250120 2340 2.56 20250304 4060 -40.89 20240326 2275 5.49 20241209 1.65 N 037560 2500 1936 억 1872342 N N 2303 N 00 N
10 20250305 160423 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2390 -5 5 -0.21 180699633 75602 42.01 2365 2405 2365 3110 1680 2395 2390.15 4.93 -595 198 2445 2420 2380 2355 2315 2400 2335 1936 715 2500 1580 5 1 77446865 1851 -1.74 0.42 12 0.10 -1372.00 5734.00 4060 20240326 -41.13 2275 20241209 5.05 2625 -8.95 20250120 2340 2.14 20250304 4060 -41.13 20240326 2275 5.05 20241209 1.64 N 037560 2500 1936 억 1872326 N N 2303 N 00 N
11 20250305 150425 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2405 10 2 0.42 168649228 70563 39.21 2365 2405 2365 3110 1680 2395 2390.05 4.94 508 1367 2445 2420 2380 2355 2315 2400 2335 1936 715 2500 1580 5 1 77446865 1863 -1.75 0.42 12 0.09 -1372.00 5734.00 4060 20240326 -40.76 2275 20241209 5.71 2625 -8.38 20250120 2340 2.78 20250304 4060 -40.76 20240326 2275 5.71 20241209 1.64 N 037560 2500 1936 억 1873429 N N 28 N 00 N
12 20250305 140423 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2405 10 2 0.42 131917108 55260 30.71 2365 2405 2365 3110 1680 2395 2387.21 4.90 -11977 -11794 2445 2420 2380 2355 2315 2400 2335 1936 715 2500 1580 5 1 77446865 1863 -1.75 0.42 12 0.07 -1372.00 5734.00 4060 20240326 -40.76 2275 20241209 5.71 2625 -8.38 20250120 2340 2.78 20250304 4060 -40.76 20240326 2275 5.71 20241209 1.64 N 037560 2500 1936 억 1860944 N N 28 N 00 N