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
100220/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
20250306,160721,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5170,30,2,0.58,124362105,24270,60.13,5130,5220,5010,6680,3600,5140,5124.11,2.29,0,-4579,5280,5210,5080,5010,4880,5245,5045,65,1540,500,3080,10,1,12996741,672,-5.44,0.35,12,0.19,-951.00,14925.00,7900,20240222,-34.56,3920,20241209,31.89,5240,-1.34,20250225,4220,22.51,20250102,7790,-33.63,20241108,3920,31.89,20241209,1.95,N,100220,500,64 억,,298150,N,N,3,N,00,N
20250306,150720,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5160,20,2,0.39,112061485,21879,54.21,5130,5220,5010,6680,3600,5140,5121.87,2.29,0,-3574,5280,5210,5080,5010,4880,5245,5045,65,1540,500,3080,10,1,12996741,671,-5.43,0.35,12,0.17,-951.00,14925.00,7900,20240222,-34.68,3920,20241209,31.63,5240,-1.53,20250225,4220,22.27,20250102,7790,-33.76,20241108,3920,31.63,20241209,1.95,N,100220,500,64 억,,298150,N,N,5,N,00,N
20250306,140719,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5140,0,3,0.00,77390965,15146,37.53,5130,5150,5010,6680,3600,5140,5109.66,2.29,0,-908,5280,5210,5080,5010,4880,5245,5045,65,1540,500,3080,10,1,12996741,668,-5.40,0.34,12,0.12,-951.00,14925.00,7900,20240222,-34.94,3920,20241209,31.12,5240,-1.91,20250225,4220,21.80,20250102,7790,-34.02,20241108,3920,31.12,20241209,1.95,N,100220,500,64 억,,298150,N,N,5,N,00,N
20250306,130721,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5120,-20,5,-0.39,54565685,10682,26.47,5130,5150,5010,6680,3600,5140,5108.19,2.29,0,-660,5280,5210,5080,5010,4880,5245,5045,65,1540,500,3080,10,1,12996741,665,-5.38,0.34,12,0.08,-951.00,14925.00,7900,20240222,-35.19,3920,20241209,30.61,5240,-2.29,20250225,4220,21.33,20250102,7790,-34.27,20241108,3920,30.61,20241209,1.95,N,100220,500,64 억,,298150,N,N,5,N,00,N
20250306,120720,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5130,-10,5,-0.19,41048175,8036,19.91,5130,5150,5010,6680,3600,5140,5108.04,2.29,0,608,5280,5210,5080,5010,4880,5245,5045,65,1540,500,3080,10,1,12996741,667,-5.39,0.34,12,0.06,-951.00,14925.00,7900,20240222,-35.06,3920,20241209,30.87,5240,-2.10,20250225,4220,21.56,20250102,7790,-34.15,20241108,3920,30.87,20241209,1.95,N,100220,500,64 억,,298150,N,N,5,N,00,N
20250306,110717,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5120,-20,5,-0.39,30995875,6073,15.05,5130,5150,5010,6680,3600,5140,5103.88,2.29,0,115,5280,5210,5080,5010,4880,5245,5045,65,1540,500,3080,10,1,12996741,665,-5.38,0.34,12,0.05,-951.00,14925.00,7900,20240222,-35.19,3920,20241209,30.61,5240,-2.29,20250225,4220,21.33,20250102,7790,-34.27,20241108,3920,30.61,20241209,1.95,N,100220,500,64 억,,298150,N,N,5,N,00,N
20250306,100720,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5130,-10,5,-0.19,20092770,3942,9.77,5130,5150,5010,6680,3600,5140,5097.10,2.29,0,-457,5280,5210,5080,5010,4880,5245,5045,65,1540,500,3080,10,1,12996741,667,-5.39,0.34,12,0.03,-951.00,14925.00,7900,20240222,-35.06,3920,20241209,30.87,5240,-2.10,20250225,4220,21.56,20250102,7790,-34.15,20241108,3920,30.87,20241209,1.95,N,100220,500,64 억,,298150,N,N,5,N,00,N
20250306,090723,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5130,-10,5,-0.19,3315770,646,1.60,5130,5150,5110,6680,3600,5140,5132.77,2.29,0,24,5280,5210,5080,5010,4880,5245,5045,65,1540,500,3080,10,1,12996741,667,-5.39,0.34,12,0.00,-951.00,14925.00,7900,20240222,-35.06,3920,20241209,30.87,5240,-2.10,20250225,4220,21.56,20250102,7790,-34.15,20241108,3920,30.87,20241209,1.95,N,100220,500,64 억,,298150,N,N,5,N,00,N
20250305,160712,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5140,190,2,3.84,205484655,40355,101.11,4950,5150,4950,6430,3465,4950,5091.93,2.19,0,15111,5096,5022,4966,4892,4836,4995,4865,65,1480,500,2970,10,1,12996741,668,-5.40,0.34,12,0.31,-951.00,14925.00,8420,20240221,-38.95,3920,20241209,31.12,5240,-1.91,20250225,4220,21.80,20250102,7790,-34.02,20241108,3920,31.12,20241209,2.02,N,100220,500,64 억,,284532,N,N,5,N,00,N
20250305,150715,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5140,190,2,3.84,186237105,36602,91.71,4950,5150,4950,6430,3465,4950,5088.17,2.19,0,13873,5096,5022,4966,4892,4836,4995,4865,65,1480,500,2970,10,1,12996741,668,-5.40,0.34,12,0.28,-951.00,14925.00,8420,20240221,-38.95,3920,20241209,31.12,5240,-1.91,20250225,4220,21.80,20250102,7790,-34.02,20241108,3920,31.12,20241209,2.02,N,100220,500,64 억,,284532,N,N,4,N,00,N
20250305,140713,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,5130,180,2,3.64,167760965,33003,82.69,4950,5150,4950,6430,3465,4950,5083.20,2.19,0,12852,5096,5022,4966,4892,4836,4995,4865,65,1480,500,2970,10,1,12996741,667,-5.39,0.34,12,0.25,-951.00,14925.00,8420,20240221,-39.07,3920,20241209,30.87,5240,-2.10,20250225,4220,21.56,20250102,7790,-34.15,20241108,3920,30.87,20241209,2.02,N,100220,500,64 억,,284532,N,N,4,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 160721 57 100.00 KOSPI 오락·문화 N N N N N 5170 30 2 0.58 124362105 24270 60.13 5130 5220 5010 6680 3600 5140 5124.11 2.29 0 -4579 5280 5210 5080 5010 4880 5245 5045 65 1540 500 3080 10 1 12996741 672 -5.44 0.35 12 0.19 -951.00 14925.00 7900 20240222 -34.56 3920 20241209 31.89 5240 -1.34 20250225 4220 22.51 20250102 7790 -33.63 20241108 3920 31.89 20241209 1.95 N 100220 500 64 억 298150 N N 3 N 00 N
3 20250306 150720 57 100.00 KOSPI 오락·문화 N N N N N 5160 20 2 0.39 112061485 21879 54.21 5130 5220 5010 6680 3600 5140 5121.87 2.29 0 -3574 5280 5210 5080 5010 4880 5245 5045 65 1540 500 3080 10 1 12996741 671 -5.43 0.35 12 0.17 -951.00 14925.00 7900 20240222 -34.68 3920 20241209 31.63 5240 -1.53 20250225 4220 22.27 20250102 7790 -33.76 20241108 3920 31.63 20241209 1.95 N 100220 500 64 억 298150 N N 5 N 00 N
4 20250306 140719 57 100.00 KOSPI 오락·문화 N N N N N 5140 0 3 0.00 77390965 15146 37.53 5130 5150 5010 6680 3600 5140 5109.66 2.29 0 -908 5280 5210 5080 5010 4880 5245 5045 65 1540 500 3080 10 1 12996741 668 -5.40 0.34 12 0.12 -951.00 14925.00 7900 20240222 -34.94 3920 20241209 31.12 5240 -1.91 20250225 4220 21.80 20250102 7790 -34.02 20241108 3920 31.12 20241209 1.95 N 100220 500 64 억 298150 N N 5 N 00 N
5 20250306 130721 57 100.00 KOSPI 오락·문화 N N N N N 5120 -20 5 -0.39 54565685 10682 26.47 5130 5150 5010 6680 3600 5140 5108.19 2.29 0 -660 5280 5210 5080 5010 4880 5245 5045 65 1540 500 3080 10 1 12996741 665 -5.38 0.34 12 0.08 -951.00 14925.00 7900 20240222 -35.19 3920 20241209 30.61 5240 -2.29 20250225 4220 21.33 20250102 7790 -34.27 20241108 3920 30.61 20241209 1.95 N 100220 500 64 억 298150 N N 5 N 00 N
6 20250306 120720 57 100.00 KOSPI 오락·문화 N N N N N 5130 -10 5 -0.19 41048175 8036 19.91 5130 5150 5010 6680 3600 5140 5108.04 2.29 0 608 5280 5210 5080 5010 4880 5245 5045 65 1540 500 3080 10 1 12996741 667 -5.39 0.34 12 0.06 -951.00 14925.00 7900 20240222 -35.06 3920 20241209 30.87 5240 -2.10 20250225 4220 21.56 20250102 7790 -34.15 20241108 3920 30.87 20241209 1.95 N 100220 500 64 억 298150 N N 5 N 00 N
7 20250306 110717 57 100.00 KOSPI 오락·문화 N N N N N 5120 -20 5 -0.39 30995875 6073 15.05 5130 5150 5010 6680 3600 5140 5103.88 2.29 0 115 5280 5210 5080 5010 4880 5245 5045 65 1540 500 3080 10 1 12996741 665 -5.38 0.34 12 0.05 -951.00 14925.00 7900 20240222 -35.19 3920 20241209 30.61 5240 -2.29 20250225 4220 21.33 20250102 7790 -34.27 20241108 3920 30.61 20241209 1.95 N 100220 500 64 억 298150 N N 5 N 00 N
8 20250306 100720 57 100.00 KOSPI 오락·문화 N N N N N 5130 -10 5 -0.19 20092770 3942 9.77 5130 5150 5010 6680 3600 5140 5097.10 2.29 0 -457 5280 5210 5080 5010 4880 5245 5045 65 1540 500 3080 10 1 12996741 667 -5.39 0.34 12 0.03 -951.00 14925.00 7900 20240222 -35.06 3920 20241209 30.87 5240 -2.10 20250225 4220 21.56 20250102 7790 -34.15 20241108 3920 30.87 20241209 1.95 N 100220 500 64 억 298150 N N 5 N 00 N
9 20250306 090723 57 100.00 KOSPI 오락·문화 N N N N N 5130 -10 5 -0.19 3315770 646 1.60 5130 5150 5110 6680 3600 5140 5132.77 2.29 0 24 5280 5210 5080 5010 4880 5245 5045 65 1540 500 3080 10 1 12996741 667 -5.39 0.34 12 0.00 -951.00 14925.00 7900 20240222 -35.06 3920 20241209 30.87 5240 -2.10 20250225 4220 21.56 20250102 7790 -34.15 20241108 3920 30.87 20241209 1.95 N 100220 500 64 억 298150 N N 5 N 00 N
10 20250305 160712 57 100.00 KOSPI 오락·문화 N N N N N 5140 190 2 3.84 205484655 40355 101.11 4950 5150 4950 6430 3465 4950 5091.93 2.19 0 15111 5096 5022 4966 4892 4836 4995 4865 65 1480 500 2970 10 1 12996741 668 -5.40 0.34 12 0.31 -951.00 14925.00 8420 20240221 -38.95 3920 20241209 31.12 5240 -1.91 20250225 4220 21.80 20250102 7790 -34.02 20241108 3920 31.12 20241209 2.02 N 100220 500 64 억 284532 N N 5 N 00 N
11 20250305 150715 57 100.00 KOSPI 오락·문화 N N N N N 5140 190 2 3.84 186237105 36602 91.71 4950 5150 4950 6430 3465 4950 5088.17 2.19 0 13873 5096 5022 4966 4892 4836 4995 4865 65 1480 500 2970 10 1 12996741 668 -5.40 0.34 12 0.28 -951.00 14925.00 8420 20240221 -38.95 3920 20241209 31.12 5240 -1.91 20250225 4220 21.80 20250102 7790 -34.02 20241108 3920 31.12 20241209 2.02 N 100220 500 64 억 284532 N N 4 N 00 N
12 20250305 140713 57 100.00 KOSPI 오락·문화 N N N N N 5130 180 2 3.64 167760965 33003 82.69 4950 5150 4950 6430 3465 4950 5083.20 2.19 0 12852 5096 5022 4966 4892 4836 4995 4865 65 1480 500 2970 10 1 12996741 667 -5.39 0.34 12 0.25 -951.00 14925.00 8420 20240221 -39.07 3920 20241209 30.87 5240 -2.10 20250225 4220 21.56 20250102 7790 -34.15 20241108 3920 30.87 20241209 2.02 N 100220 500 64 억 284532 N N 4 N 00 N