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
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
20250306,160625,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5100,10,2,0.20,713068190,139219,53.63,5090,5200,5080,6610,3570,5090,5121.92,5.78,0,30272,5183,5136,5073,5026,4963,5160,5050,828,1520,500,3860,10,1,165580249,8445,-4.08,1.48,12,0.08,-1249.00,3441.00,7430,20240829,-31.36,4985,20250203,2.31,5490,-7.10,20250107,4985,2.31,20250203,7430,-31.36,20240829,4985,2.31,20250203,0.61,N,079160,500,827 억,,9571958,N,N,41,N,00,N
20250306,150624,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5120,30,2,0.59,674529630,131674,50.72,5090,5200,5080,6610,3570,5090,5122.72,5.78,0,30154,5183,5136,5073,5026,4963,5160,5050,828,1520,500,3860,10,1,165580249,8478,-4.10,1.49,12,0.08,-1249.00,3441.00,7430,20240829,-31.09,4985,20250203,2.71,5490,-6.74,20250107,4985,2.71,20250203,7430,-31.09,20240829,4985,2.71,20250203,0.61,N,079160,500,827 억,,9571958,N,N,47,N,00,N
20250306,140623,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5120,30,2,0.59,609395900,118940,45.82,5090,5200,5080,6610,3570,5090,5123.56,5.78,0,25998,5183,5136,5073,5026,4963,5160,5050,828,1520,500,3860,10,1,165580249,8478,-4.10,1.49,12,0.07,-1249.00,3441.00,7430,20240829,-31.09,4985,20250203,2.71,5490,-6.74,20250107,4985,2.71,20250203,7430,-31.09,20240829,4985,2.71,20250203,0.61,N,079160,500,827 억,,9571958,N,N,47,N,00,N
20250306,130625,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5130,40,2,0.79,530137915,103460,39.85,5090,5200,5080,6610,3570,5090,5124.09,5.78,0,23031,5183,5136,5073,5026,4963,5160,5050,828,1520,500,3860,10,1,165580249,8494,-4.11,1.49,12,0.06,-1249.00,3441.00,7430,20240829,-30.96,4985,20250203,2.91,5490,-6.56,20250107,4985,2.91,20250203,7430,-30.96,20240829,4985,2.91,20250203,0.61,N,079160,500,827 억,,9571958,N,N,47,N,00,N
20250306,120624,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5110,20,2,0.39,462675060,90285,34.78,5090,5200,5080,6610,3570,5090,5124.61,5.78,0,22981,5183,5136,5073,5026,4963,5160,5050,828,1520,500,3860,10,1,165580249,8461,-4.09,1.49,12,0.05,-1249.00,3441.00,7430,20240829,-31.22,4985,20250203,2.51,5490,-6.92,20250107,4985,2.51,20250203,7430,-31.22,20240829,4985,2.51,20250203,0.61,N,079160,500,827 억,,9571958,N,N,47,N,00,N
20250306,110622,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5130,40,2,0.79,405683985,79137,30.48,5090,5200,5080,6610,3570,5090,5126.35,5.78,0,18722,5183,5136,5073,5026,4963,5160,5050,828,1520,500,3860,10,1,165580249,8494,-4.11,1.49,12,0.05,-1249.00,3441.00,7430,20240829,-30.96,4985,20250203,2.91,5490,-6.56,20250107,4985,2.91,20250203,7430,-30.96,20240829,4985,2.91,20250203,0.61,N,079160,500,827 억,,9571958,N,N,47,N,00,N
20250306,100623,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5110,20,2,0.39,338845890,66067,25.45,5090,5200,5080,6610,3570,5090,5128.82,5.78,0,16052,5183,5136,5073,5026,4963,5160,5050,828,1520,500,3860,10,1,165580249,8461,-4.09,1.49,12,0.04,-1249.00,3441.00,7430,20240829,-31.22,4985,20250203,2.51,5490,-6.92,20250107,4985,2.51,20250203,7430,-31.22,20240829,4985,2.51,20250203,0.61,N,079160,500,827 억,,9571958,N,N,47,N,00,N
20250306,090627,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5130,40,2,0.79,54626240,10692,4.12,5090,5130,5080,6610,3570,5090,5109.08,5.78,0,5011,5183,5136,5073,5026,4963,5160,5050,828,1520,500,3860,10,1,165580249,8494,-4.11,1.49,12,0.01,-1249.00,3441.00,7430,20240829,-30.96,4985,20250203,2.91,5490,-6.56,20250107,4985,2.91,20250203,7430,-30.96,20240829,4985,2.91,20250203,0.61,N,079160,500,827 억,,9571958,N,N,47,N,00,N
20250305,160618,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5090,40,2,0.79,1316093870,259347,154.53,5010,5120,5010,6560,3540,5050,5074.64,5.76,0,38441,5130,5090,5060,5020,4990,5075,5005,828,1510,500,3830,10,1,165580249,8428,-4.08,1.48,12,0.16,-1249.00,3441.00,7430,20240829,-31.49,4985,20250203,2.11,5490,-7.29,20250107,4985,2.11,20250203,7430,-31.49,20240829,4985,2.11,20250203,0.61,N,079160,500,827 억,,9533274,N,N,47,N,00,N
20250305,150620,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5090,40,2,0.79,1254420180,247227,147.31,5010,5120,5010,6560,3540,5050,5073.96,5.76,0,39140,5130,5090,5060,5020,4990,5075,5005,828,1510,500,3830,10,1,165580249,8428,-4.08,1.48,12,0.15,-1249.00,3441.00,7430,20240829,-31.49,4985,20250203,2.11,5490,-7.29,20250107,4985,2.11,20250203,7430,-31.49,20240829,4985,2.11,20250203,0.61,N,079160,500,827 억,,9533274,N,N,429,N,00,N
20250305,140618,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5110,60,2,1.19,1059912080,209039,124.55,5010,5120,5010,6560,3540,5050,5070.40,5.76,0,40787,5130,5090,5060,5020,4990,5075,5005,828,1510,500,3830,10,1,165580249,8461,-4.09,1.49,12,0.13,-1249.00,3441.00,7430,20240829,-31.22,4985,20250203,2.51,5490,-6.92,20250107,4985,2.51,20250203,7430,-31.22,20240829,4985,2.51,20250203,0.61,N,079160,500,827 억,,9533274,N,N,429,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 160625 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5100 10 2 0.20 713068190 139219 53.63 5090 5200 5080 6610 3570 5090 5121.92 5.78 0 30272 5183 5136 5073 5026 4963 5160 5050 828 1520 500 3860 10 1 165580249 8445 -4.08 1.48 12 0.08 -1249.00 3441.00 7430 20240829 -31.36 4985 20250203 2.31 5490 -7.10 20250107 4985 2.31 20250203 7430 -31.36 20240829 4985 2.31 20250203 0.61 N 079160 500 827 억 9571958 N N 41 N 00 N
3 20250306 150624 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5120 30 2 0.59 674529630 131674 50.72 5090 5200 5080 6610 3570 5090 5122.72 5.78 0 30154 5183 5136 5073 5026 4963 5160 5050 828 1520 500 3860 10 1 165580249 8478 -4.10 1.49 12 0.08 -1249.00 3441.00 7430 20240829 -31.09 4985 20250203 2.71 5490 -6.74 20250107 4985 2.71 20250203 7430 -31.09 20240829 4985 2.71 20250203 0.61 N 079160 500 827 억 9571958 N N 47 N 00 N
4 20250306 140623 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5120 30 2 0.59 609395900 118940 45.82 5090 5200 5080 6610 3570 5090 5123.56 5.78 0 25998 5183 5136 5073 5026 4963 5160 5050 828 1520 500 3860 10 1 165580249 8478 -4.10 1.49 12 0.07 -1249.00 3441.00 7430 20240829 -31.09 4985 20250203 2.71 5490 -6.74 20250107 4985 2.71 20250203 7430 -31.09 20240829 4985 2.71 20250203 0.61 N 079160 500 827 억 9571958 N N 47 N 00 N
5 20250306 130625 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5130 40 2 0.79 530137915 103460 39.85 5090 5200 5080 6610 3570 5090 5124.09 5.78 0 23031 5183 5136 5073 5026 4963 5160 5050 828 1520 500 3860 10 1 165580249 8494 -4.11 1.49 12 0.06 -1249.00 3441.00 7430 20240829 -30.96 4985 20250203 2.91 5490 -6.56 20250107 4985 2.91 20250203 7430 -30.96 20240829 4985 2.91 20250203 0.61 N 079160 500 827 억 9571958 N N 47 N 00 N
6 20250306 120624 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5110 20 2 0.39 462675060 90285 34.78 5090 5200 5080 6610 3570 5090 5124.61 5.78 0 22981 5183 5136 5073 5026 4963 5160 5050 828 1520 500 3860 10 1 165580249 8461 -4.09 1.49 12 0.05 -1249.00 3441.00 7430 20240829 -31.22 4985 20250203 2.51 5490 -6.92 20250107 4985 2.51 20250203 7430 -31.22 20240829 4985 2.51 20250203 0.61 N 079160 500 827 억 9571958 N N 47 N 00 N
7 20250306 110622 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5130 40 2 0.79 405683985 79137 30.48 5090 5200 5080 6610 3570 5090 5126.35 5.78 0 18722 5183 5136 5073 5026 4963 5160 5050 828 1520 500 3860 10 1 165580249 8494 -4.11 1.49 12 0.05 -1249.00 3441.00 7430 20240829 -30.96 4985 20250203 2.91 5490 -6.56 20250107 4985 2.91 20250203 7430 -30.96 20240829 4985 2.91 20250203 0.61 N 079160 500 827 억 9571958 N N 47 N 00 N
8 20250306 100623 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5110 20 2 0.39 338845890 66067 25.45 5090 5200 5080 6610 3570 5090 5128.82 5.78 0 16052 5183 5136 5073 5026 4963 5160 5050 828 1520 500 3860 10 1 165580249 8461 -4.09 1.49 12 0.04 -1249.00 3441.00 7430 20240829 -31.22 4985 20250203 2.51 5490 -6.92 20250107 4985 2.51 20250203 7430 -31.22 20240829 4985 2.51 20250203 0.61 N 079160 500 827 억 9571958 N N 47 N 00 N
9 20250306 090627 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5130 40 2 0.79 54626240 10692 4.12 5090 5130 5080 6610 3570 5090 5109.08 5.78 0 5011 5183 5136 5073 5026 4963 5160 5050 828 1520 500 3860 10 1 165580249 8494 -4.11 1.49 12 0.01 -1249.00 3441.00 7430 20240829 -30.96 4985 20250203 2.91 5490 -6.56 20250107 4985 2.91 20250203 7430 -30.96 20240829 4985 2.91 20250203 0.61 N 079160 500 827 억 9571958 N N 47 N 00 N
10 20250305 160618 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5090 40 2 0.79 1316093870 259347 154.53 5010 5120 5010 6560 3540 5050 5074.64 5.76 0 38441 5130 5090 5060 5020 4990 5075 5005 828 1510 500 3830 10 1 165580249 8428 -4.08 1.48 12 0.16 -1249.00 3441.00 7430 20240829 -31.49 4985 20250203 2.11 5490 -7.29 20250107 4985 2.11 20250203 7430 -31.49 20240829 4985 2.11 20250203 0.61 N 079160 500 827 억 9533274 N N 47 N 00 N
11 20250305 150620 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5090 40 2 0.79 1254420180 247227 147.31 5010 5120 5010 6560 3540 5050 5073.96 5.76 0 39140 5130 5090 5060 5020 4990 5075 5005 828 1510 500 3830 10 1 165580249 8428 -4.08 1.48 12 0.15 -1249.00 3441.00 7430 20240829 -31.49 4985 20250203 2.11 5490 -7.29 20250107 4985 2.11 20250203 7430 -31.49 20240829 4985 2.11 20250203 0.61 N 079160 500 827 억 9533274 N N 429 N 00 N
12 20250305 140618 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5110 60 2 1.19 1059912080 209039 124.55 5010 5120 5010 6560 3540 5050 5070.40 5.76 0 40787 5130 5090 5060 5020 4990 5075 5005 828 1510 500 3830 10 1 165580249 8461 -4.09 1.49 12 0.13 -1249.00 3441.00 7430 20240829 -31.22 4985 20250203 2.51 5490 -6.92 20250107 4985 2.51 20250203 7430 -31.22 20240829 4985 2.51 20250203 0.61 N 079160 500 827 억 9533274 N N 429 N 00 N