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
053210/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
20250306,160519,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4450,-35,5,-0.78,76164065,17029,56.73,4485,4495,4450,5830,3140,4485,4472.61,12.21,410,-262,4615,4550,4485,4420,4355,4582,4452,1196,1345,2500,3220,5,1,47522955,2115,-2.17,0.30,12,0.04,-2049.00,14898.00,5750,20240222,-22.61,4310,20250205,3.25,4725,-5.82,20250102,4310,3.25,20250205,5670,-21.52,20240401,4310,3.25,20250205,0.24,N,053210,2500,1195 억,,2844101,N,N,0,N,00,N
20250306,150519,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4455,-30,5,-0.67,70841595,15834,52.75,4485,4495,4450,5830,3140,4485,4474.02,12.21,560,615,4615,4550,4485,4420,4355,4582,4452,1196,1345,2500,3220,5,1,47522955,2117,-2.17,0.30,12,0.03,-2049.00,14898.00,5750,20240222,-22.52,4310,20250205,3.36,4725,-5.71,20250102,4310,3.36,20250205,5670,-21.43,20240401,4310,3.36,20250205,0.24,N,053210,2500,1195 억,,2844251,N,N,0,N,00,N
20250306,140518,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4480,-5,5,-0.11,54865667,12250,40.81,4485,4495,4450,5830,3140,4485,4478.83,12.21,-311,3,4615,4550,4485,4420,4355,4582,4452,1196,1345,2500,3220,5,1,47522955,2129,-2.19,0.30,12,0.03,-2049.00,14898.00,5750,20240222,-22.09,4310,20250205,3.94,4725,-5.19,20250102,4310,3.94,20250205,5670,-20.99,20240401,4310,3.94,20250205,0.24,N,053210,2500,1195 억,,2843380,N,N,0,N,00,N
20250306,130519,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4475,-10,5,-0.22,52140672,11642,38.78,4485,4495,4450,5830,3140,4485,4478.67,12.21,-313,92,4615,4550,4485,4420,4355,4582,4452,1196,1345,2500,3220,5,1,47522955,2127,-2.18,0.30,12,0.02,-2049.00,14898.00,5750,20240222,-22.17,4310,20250205,3.83,4725,-5.29,20250102,4310,3.83,20250205,5670,-21.08,20240401,4310,3.83,20250205,0.24,N,053210,2500,1195 억,,2843378,N,N,0,N,00,N
20250306,120518,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4485,0,3,0.00,49554117,11065,36.86,4485,4490,4450,5830,3140,4485,4478.46,12.21,-313,180,4615,4550,4485,4420,4355,4582,4452,1196,1345,2500,3220,5,1,47522955,2131,-2.19,0.30,12,0.02,-2049.00,14898.00,5750,20240222,-22.00,4310,20250205,4.06,4725,-5.08,20250102,4310,4.06,20250205,5670,-20.90,20240401,4310,4.06,20250205,0.24,N,053210,2500,1195 억,,2843378,N,N,0,N,00,N
20250306,110517,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4480,-5,5,-0.11,47389107,10582,35.25,4485,4487,4450,5830,3140,4485,4478.28,12.21,-313,275,4615,4550,4485,4420,4355,4582,4452,1196,1345,2500,3220,5,1,47522955,2129,-2.19,0.30,12,0.02,-2049.00,14898.00,5750,20240222,-22.09,4310,20250205,3.94,4725,-5.19,20250102,4310,3.94,20250205,5670,-20.99,20240401,4310,3.94,20250205,0.24,N,053210,2500,1195 억,,2843378,N,N,0,N,00,N
20250306,100518,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4480,-5,5,-0.11,28987197,6465,21.54,4485,4487,4450,5830,3140,4485,4483.71,12.21,-278,-241,4615,4550,4485,4420,4355,4582,4452,1196,1345,2500,3220,5,1,47522955,2129,-2.19,0.30,12,0.01,-2049.00,14898.00,5750,20240222,-22.09,4310,20250205,3.94,4725,-5.19,20250102,4310,3.94,20250205,5670,-20.99,20240401,4310,3.94,20250205,0.24,N,053210,2500,1195 억,,2843413,N,N,0,N,00,N
20250306,090521,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4480,-5,5,-0.11,538040,120,0.40,4485,4485,4450,5830,3140,4485,4483.67,12.21,0,0,4615,4550,4485,4420,4355,4582,4452,1196,1345,2500,3220,5,1,47522955,2129,-2.19,0.30,12,0.00,-2049.00,14898.00,5750,20240222,-22.09,4310,20250205,3.94,4725,-5.19,20250102,4310,3.94,20250205,5670,-20.99,20240401,4310,3.94,20250205,0.24,N,053210,2500,1195 억,,2843691,N,N,0,N,00,N
20250305,160514,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4485,-5,5,-0.11,133802292,30018,147.48,4455,4550,4420,5830,3145,4490,4457.31,12.21,-3277,-4681,4550,4520,4485,4455,4420,4535,4470,1196,1340,2500,3230,5,1,47522955,2131,-2.19,0.30,12,0.06,-2049.00,14898.00,5810,20240221,-22.81,4310,20250205,4.06,4725,-5.08,20250102,4310,4.06,20250205,5670,-20.90,20240401,4310,4.06,20250205,0.24,N,053210,2500,1195 억,,2843691,N,N,0,N,00,N
20250305,150515,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4450,-40,5,-0.89,128771557,28893,141.95,4455,4550,4420,5830,3145,4490,4456.84,12.21,-3408,-4622,4550,4520,4485,4455,4420,4535,4470,1196,1340,2500,3230,5,1,47522955,2115,-2.17,0.30,12,0.06,-2049.00,14898.00,5810,20240221,-23.41,4310,20250205,3.25,4725,-5.82,20250102,4310,3.25,20250205,5670,-21.52,20240401,4310,3.25,20250205,0.24,N,053210,2500,1195 억,,2843560,N,N,0,N,00,N
20250305,140513,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4425,-65,5,-1.45,108780512,24384,119.80,4455,4550,4420,5830,3145,4490,4461.14,12.21,-3422,-3331,4550,4520,4485,4455,4420,4535,4470,1196,1340,2500,3230,5,1,47522955,2103,-2.16,0.30,12,0.05,-2049.00,14898.00,5810,20240221,-23.84,4310,20250205,2.67,4725,-6.35,20250102,4310,2.67,20250205,5670,-21.96,20240401,4310,2.67,20250205,0.24,N,053210,2500,1195 억,,2843546,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 20250306 160519 57 100.00 KOSPI 오락·문화 N N N N N 4450 -35 5 -0.78 76164065 17029 56.73 4485 4495 4450 5830 3140 4485 4472.61 12.21 410 -262 4615 4550 4485 4420 4355 4582 4452 1196 1345 2500 3220 5 1 47522955 2115 -2.17 0.30 12 0.04 -2049.00 14898.00 5750 20240222 -22.61 4310 20250205 3.25 4725 -5.82 20250102 4310 3.25 20250205 5670 -21.52 20240401 4310 3.25 20250205 0.24 N 053210 2500 1195 억 2844101 N N 0 N 00 N
3 20250306 150519 57 100.00 KOSPI 오락·문화 N N N N N 4455 -30 5 -0.67 70841595 15834 52.75 4485 4495 4450 5830 3140 4485 4474.02 12.21 560 615 4615 4550 4485 4420 4355 4582 4452 1196 1345 2500 3220 5 1 47522955 2117 -2.17 0.30 12 0.03 -2049.00 14898.00 5750 20240222 -22.52 4310 20250205 3.36 4725 -5.71 20250102 4310 3.36 20250205 5670 -21.43 20240401 4310 3.36 20250205 0.24 N 053210 2500 1195 억 2844251 N N 0 N 00 N
4 20250306 140518 57 100.00 KOSPI 오락·문화 N N N N N 4480 -5 5 -0.11 54865667 12250 40.81 4485 4495 4450 5830 3140 4485 4478.83 12.21 -311 3 4615 4550 4485 4420 4355 4582 4452 1196 1345 2500 3220 5 1 47522955 2129 -2.19 0.30 12 0.03 -2049.00 14898.00 5750 20240222 -22.09 4310 20250205 3.94 4725 -5.19 20250102 4310 3.94 20250205 5670 -20.99 20240401 4310 3.94 20250205 0.24 N 053210 2500 1195 억 2843380 N N 0 N 00 N
5 20250306 130519 57 100.00 KOSPI 오락·문화 N N N N N 4475 -10 5 -0.22 52140672 11642 38.78 4485 4495 4450 5830 3140 4485 4478.67 12.21 -313 92 4615 4550 4485 4420 4355 4582 4452 1196 1345 2500 3220 5 1 47522955 2127 -2.18 0.30 12 0.02 -2049.00 14898.00 5750 20240222 -22.17 4310 20250205 3.83 4725 -5.29 20250102 4310 3.83 20250205 5670 -21.08 20240401 4310 3.83 20250205 0.24 N 053210 2500 1195 억 2843378 N N 0 N 00 N
6 20250306 120518 57 100.00 KOSPI 오락·문화 N N N N N 4485 0 3 0.00 49554117 11065 36.86 4485 4490 4450 5830 3140 4485 4478.46 12.21 -313 180 4615 4550 4485 4420 4355 4582 4452 1196 1345 2500 3220 5 1 47522955 2131 -2.19 0.30 12 0.02 -2049.00 14898.00 5750 20240222 -22.00 4310 20250205 4.06 4725 -5.08 20250102 4310 4.06 20250205 5670 -20.90 20240401 4310 4.06 20250205 0.24 N 053210 2500 1195 억 2843378 N N 0 N 00 N
7 20250306 110517 57 100.00 KOSPI 오락·문화 N N N N N 4480 -5 5 -0.11 47389107 10582 35.25 4485 4487 4450 5830 3140 4485 4478.28 12.21 -313 275 4615 4550 4485 4420 4355 4582 4452 1196 1345 2500 3220 5 1 47522955 2129 -2.19 0.30 12 0.02 -2049.00 14898.00 5750 20240222 -22.09 4310 20250205 3.94 4725 -5.19 20250102 4310 3.94 20250205 5670 -20.99 20240401 4310 3.94 20250205 0.24 N 053210 2500 1195 억 2843378 N N 0 N 00 N
8 20250306 100518 57 100.00 KOSPI 오락·문화 N N N N N 4480 -5 5 -0.11 28987197 6465 21.54 4485 4487 4450 5830 3140 4485 4483.71 12.21 -278 -241 4615 4550 4485 4420 4355 4582 4452 1196 1345 2500 3220 5 1 47522955 2129 -2.19 0.30 12 0.01 -2049.00 14898.00 5750 20240222 -22.09 4310 20250205 3.94 4725 -5.19 20250102 4310 3.94 20250205 5670 -20.99 20240401 4310 3.94 20250205 0.24 N 053210 2500 1195 억 2843413 N N 0 N 00 N
9 20250306 090521 57 100.00 KOSPI 오락·문화 N N N N N 4480 -5 5 -0.11 538040 120 0.40 4485 4485 4450 5830 3140 4485 4483.67 12.21 0 0 4615 4550 4485 4420 4355 4582 4452 1196 1345 2500 3220 5 1 47522955 2129 -2.19 0.30 12 0.00 -2049.00 14898.00 5750 20240222 -22.09 4310 20250205 3.94 4725 -5.19 20250102 4310 3.94 20250205 5670 -20.99 20240401 4310 3.94 20250205 0.24 N 053210 2500 1195 억 2843691 N N 0 N 00 N
10 20250305 160514 57 100.00 KOSPI 오락·문화 N N N N N 4485 -5 5 -0.11 133802292 30018 147.48 4455 4550 4420 5830 3145 4490 4457.31 12.21 -3277 -4681 4550 4520 4485 4455 4420 4535 4470 1196 1340 2500 3230 5 1 47522955 2131 -2.19 0.30 12 0.06 -2049.00 14898.00 5810 20240221 -22.81 4310 20250205 4.06 4725 -5.08 20250102 4310 4.06 20250205 5670 -20.90 20240401 4310 4.06 20250205 0.24 N 053210 2500 1195 억 2843691 N N 0 N 00 N
11 20250305 150515 57 100.00 KOSPI 오락·문화 N N N N N 4450 -40 5 -0.89 128771557 28893 141.95 4455 4550 4420 5830 3145 4490 4456.84 12.21 -3408 -4622 4550 4520 4485 4455 4420 4535 4470 1196 1340 2500 3230 5 1 47522955 2115 -2.17 0.30 12 0.06 -2049.00 14898.00 5810 20240221 -23.41 4310 20250205 3.25 4725 -5.82 20250102 4310 3.25 20250205 5670 -21.52 20240401 4310 3.25 20250205 0.24 N 053210 2500 1195 억 2843560 N N 0 N 00 N
12 20250305 140513 57 100.00 KOSPI 오락·문화 N N N N N 4425 -65 5 -1.45 108780512 24384 119.80 4455 4550 4420 5830 3145 4490 4461.14 12.21 -3422 -3331 4550 4520 4485 4455 4420 4535 4470 1196 1340 2500 3230 5 1 47522955 2103 -2.16 0.30 12 0.05 -2049.00 14898.00 5810 20240221 -23.84 4310 20250205 2.67 4725 -6.35 20250102 4310 2.67 20250205 5670 -21.96 20240401 4310 2.67 20250205 0.24 N 053210 2500 1195 억 2843546 N N 0 N 00 N