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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 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
20250312,160528,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4420,-10,5,-0.23,69038147,15675,70.26,4430,4430,4390,5750,3105,4430,4404.25,12.21,-2118,-4835,4556,4492,4416,4352,4276,4455,4315,1196,1320,2500,3180,5,1,47522955,2101,-2.16,0.30,12,0.03,-2049.00,14898.00,5670,20240401,-22.05,4310,20250205,2.55,4725,-6.46,20250102,4310,2.55,20250205,5670,-22.05,20240401,4310,2.55,20250205,0.24,N,053210,2500,1195 억,,2842418,N,N,1,N,00,N
20250312,150529,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4400,-30,5,-0.68,66368247,15070,67.55,4430,4430,4390,5750,3105,4430,4404.00,12.21,-2001,-4456,4556,4492,4416,4352,4276,4455,4315,1196,1320,2500,3180,5,1,47522955,2091,-2.15,0.30,12,0.03,-2049.00,14898.00,5670,20240401,-22.40,4310,20250205,2.09,4725,-6.88,20250102,4310,2.09,20250205,5670,-22.40,20240401,4310,2.09,20250205,0.24,N,053210,2500,1195 억,,2842535,N,N,0,N,00,N
20250312,140528,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4400,-30,5,-0.68,49719870,11285,50.58,4430,4430,4400,5750,3105,4430,4405.84,12.21,-1466,-3178,4556,4492,4416,4352,4276,4455,4315,1196,1320,2500,3180,5,1,47522955,2091,-2.15,0.30,12,0.02,-2049.00,14898.00,5670,20240401,-22.40,4310,20250205,2.09,4725,-6.88,20250102,4310,2.09,20250205,5670,-22.40,20240401,4310,2.09,20250205,0.24,N,053210,2500,1195 억,,2843070,N,N,0,N,00,N
20250312,130528,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4400,-30,5,-0.68,43892005,9961,44.65,4430,4430,4400,5750,3105,4430,4406.39,12.21,-1133,-2287,4556,4492,4416,4352,4276,4455,4315,1196,1320,2500,3180,5,1,47522955,2091,-2.15,0.30,12,0.02,-2049.00,14898.00,5670,20240401,-22.40,4310,20250205,2.09,4725,-6.88,20250102,4310,2.09,20250205,5670,-22.40,20240401,4310,2.09,20250205,0.24,N,053210,2500,1195 억,,2843403,N,N,0,N,00,N
20250312,120530,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4405,-25,5,-0.56,35746305,8111,36.35,4430,4430,4400,5750,3105,4430,4407.14,12.21,-1107,-1495,4556,4492,4416,4352,4276,4455,4315,1196,1320,2500,3180,5,1,47522955,2093,-2.15,0.30,12,0.02,-2049.00,14898.00,5670,20240401,-22.31,4310,20250205,2.20,4725,-6.77,20250102,4310,2.20,20250205,5670,-22.31,20240401,4310,2.20,20250205,0.24,N,053210,2500,1195 억,,2843429,N,N,0,N,00,N
20250312,110526,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4400,-30,5,-0.68,23849470,5411,24.25,4430,4430,4400,5750,3105,4430,4407.59,12.21,-900,-547,4556,4492,4416,4352,4276,4455,4315,1196,1320,2500,3180,5,1,47522955,2091,-2.15,0.30,12,0.01,-2049.00,14898.00,5670,20240401,-22.40,4310,20250205,2.09,4725,-6.88,20250102,4310,2.09,20250205,5670,-22.40,20240401,4310,2.09,20250205,0.24,N,053210,2500,1195 억,,2843636,N,N,0,N,00,N
20250312,100528,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4410,-20,5,-0.45,15164190,3439,15.41,4430,4430,4400,5750,3105,4430,4409.48,12.22,-57,772,4556,4492,4416,4352,4276,4455,4315,1196,1320,2500,3180,5,1,47522955,2096,-2.15,0.30,12,0.01,-2049.00,14898.00,5670,20240401,-22.22,4310,20250205,2.32,4725,-6.67,20250102,4310,2.32,20250205,5670,-22.22,20240401,4310,2.32,20250205,0.24,N,053210,2500,1195 억,,2844479,N,N,0,N,00,N
20250312,090530,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4430,0,3,0.00,124040,28,0.13,4430,4430,4430,5750,3105,4430,4430.00,12.22,27,0,4556,4492,4416,4352,4276,4455,4315,1196,1320,2500,3180,5,1,47522955,2105,-2.16,0.30,12,0.00,-2049.00,14898.00,5670,20240401,-21.87,4310,20250205,2.78,4725,-6.24,20250102,4310,2.78,20250205,5670,-21.87,20240401,4310,2.78,20250205,0.24,N,053210,2500,1195 억,,2844563,N,N,0,N,00,N
20250311,160523,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4430,-50,5,-1.12,97868906,22311,187.35,4440,4480,4340,5820,3140,4480,4386.38,12.22,-861,-8167,4520,4500,4470,4450,4420,4510,4460,1196,1340,2500,3220,5,1,47522955,2105,-2.16,0.30,12,0.05,-2049.00,14898.00,5670,20240401,-21.87,4310,20250205,2.78,4725,-6.24,20250102,4310,2.78,20250205,5670,-21.87,20240401,4310,2.78,20250205,0.24,N,053210,2500,1195 억,,2844536,N,N,6,N,00,N
20250311,150526,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4400,-80,5,-1.79,96130171,21918,184.05,4440,4480,4340,5820,3140,4480,4385.90,12.22,-812,-8118,4520,4500,4470,4450,4420,4510,4460,1196,1340,2500,3220,5,1,47522955,2091,-2.15,0.30,12,0.05,-2049.00,14898.00,5670,20240401,-22.40,4310,20250205,2.09,4725,-6.88,20250102,4310,2.09,20250205,5670,-22.40,20240401,4310,2.09,20250205,0.24,N,053210,2500,1195 억,,2844585,N,N,6,N,00,N
20250311,140526,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4395,-85,5,-1.90,94634411,21577,181.18,4440,4480,4340,5820,3140,4480,4385.89,12.22,-813,-7793,4520,4500,4470,4450,4420,4510,4460,1196,1340,2500,3220,5,1,47522955,2089,-2.14,0.30,12,0.05,-2049.00,14898.00,5670,20240401,-22.49,4310,20250205,1.97,4725,-6.98,20250102,4310,1.97,20250205,5670,-22.49,20240401,4310,1.97,20250205,0.24,N,053210,2500,1195 억,,2844584,N,N,6,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 20250312 160528 57 100.00 KOSPI 오락·문화 N N N N N 4420 -10 5 -0.23 69038147 15675 70.26 4430 4430 4390 5750 3105 4430 4404.25 12.21 -2118 -4835 4556 4492 4416 4352 4276 4455 4315 1196 1320 2500 3180 5 1 47522955 2101 -2.16 0.30 12 0.03 -2049.00 14898.00 5670 20240401 -22.05 4310 20250205 2.55 4725 -6.46 20250102 4310 2.55 20250205 5670 -22.05 20240401 4310 2.55 20250205 0.24 N 053210 2500 1195 억 2842418 N N 1 N 00 N
3 20250312 150529 57 100.00 KOSPI 오락·문화 N N N N N 4400 -30 5 -0.68 66368247 15070 67.55 4430 4430 4390 5750 3105 4430 4404.00 12.21 -2001 -4456 4556 4492 4416 4352 4276 4455 4315 1196 1320 2500 3180 5 1 47522955 2091 -2.15 0.30 12 0.03 -2049.00 14898.00 5670 20240401 -22.40 4310 20250205 2.09 4725 -6.88 20250102 4310 2.09 20250205 5670 -22.40 20240401 4310 2.09 20250205 0.24 N 053210 2500 1195 억 2842535 N N 0 N 00 N
4 20250312 140528 57 100.00 KOSPI 오락·문화 N N N N N 4400 -30 5 -0.68 49719870 11285 50.58 4430 4430 4400 5750 3105 4430 4405.84 12.21 -1466 -3178 4556 4492 4416 4352 4276 4455 4315 1196 1320 2500 3180 5 1 47522955 2091 -2.15 0.30 12 0.02 -2049.00 14898.00 5670 20240401 -22.40 4310 20250205 2.09 4725 -6.88 20250102 4310 2.09 20250205 5670 -22.40 20240401 4310 2.09 20250205 0.24 N 053210 2500 1195 억 2843070 N N 0 N 00 N
5 20250312 130528 57 100.00 KOSPI 오락·문화 N N N N N 4400 -30 5 -0.68 43892005 9961 44.65 4430 4430 4400 5750 3105 4430 4406.39 12.21 -1133 -2287 4556 4492 4416 4352 4276 4455 4315 1196 1320 2500 3180 5 1 47522955 2091 -2.15 0.30 12 0.02 -2049.00 14898.00 5670 20240401 -22.40 4310 20250205 2.09 4725 -6.88 20250102 4310 2.09 20250205 5670 -22.40 20240401 4310 2.09 20250205 0.24 N 053210 2500 1195 억 2843403 N N 0 N 00 N
6 20250312 120530 57 100.00 KOSPI 오락·문화 N N N N N 4405 -25 5 -0.56 35746305 8111 36.35 4430 4430 4400 5750 3105 4430 4407.14 12.21 -1107 -1495 4556 4492 4416 4352 4276 4455 4315 1196 1320 2500 3180 5 1 47522955 2093 -2.15 0.30 12 0.02 -2049.00 14898.00 5670 20240401 -22.31 4310 20250205 2.20 4725 -6.77 20250102 4310 2.20 20250205 5670 -22.31 20240401 4310 2.20 20250205 0.24 N 053210 2500 1195 억 2843429 N N 0 N 00 N
7 20250312 110526 57 100.00 KOSPI 오락·문화 N N N N N 4400 -30 5 -0.68 23849470 5411 24.25 4430 4430 4400 5750 3105 4430 4407.59 12.21 -900 -547 4556 4492 4416 4352 4276 4455 4315 1196 1320 2500 3180 5 1 47522955 2091 -2.15 0.30 12 0.01 -2049.00 14898.00 5670 20240401 -22.40 4310 20250205 2.09 4725 -6.88 20250102 4310 2.09 20250205 5670 -22.40 20240401 4310 2.09 20250205 0.24 N 053210 2500 1195 억 2843636 N N 0 N 00 N
8 20250312 100528 57 100.00 KOSPI 오락·문화 N N N N N 4410 -20 5 -0.45 15164190 3439 15.41 4430 4430 4400 5750 3105 4430 4409.48 12.22 -57 772 4556 4492 4416 4352 4276 4455 4315 1196 1320 2500 3180 5 1 47522955 2096 -2.15 0.30 12 0.01 -2049.00 14898.00 5670 20240401 -22.22 4310 20250205 2.32 4725 -6.67 20250102 4310 2.32 20250205 5670 -22.22 20240401 4310 2.32 20250205 0.24 N 053210 2500 1195 억 2844479 N N 0 N 00 N
9 20250312 090530 57 100.00 KOSPI 오락·문화 N N N N N 4430 0 3 0.00 124040 28 0.13 4430 4430 4430 5750 3105 4430 4430.00 12.22 27 0 4556 4492 4416 4352 4276 4455 4315 1196 1320 2500 3180 5 1 47522955 2105 -2.16 0.30 12 0.00 -2049.00 14898.00 5670 20240401 -21.87 4310 20250205 2.78 4725 -6.24 20250102 4310 2.78 20250205 5670 -21.87 20240401 4310 2.78 20250205 0.24 N 053210 2500 1195 억 2844563 N N 0 N 00 N
10 20250311 160523 57 100.00 KOSPI 오락·문화 N N N N N 4430 -50 5 -1.12 97868906 22311 187.35 4440 4480 4340 5820 3140 4480 4386.38 12.22 -861 -8167 4520 4500 4470 4450 4420 4510 4460 1196 1340 2500 3220 5 1 47522955 2105 -2.16 0.30 12 0.05 -2049.00 14898.00 5670 20240401 -21.87 4310 20250205 2.78 4725 -6.24 20250102 4310 2.78 20250205 5670 -21.87 20240401 4310 2.78 20250205 0.24 N 053210 2500 1195 억 2844536 N N 6 N 00 N
11 20250311 150526 57 100.00 KOSPI 오락·문화 N N N N N 4400 -80 5 -1.79 96130171 21918 184.05 4440 4480 4340 5820 3140 4480 4385.90 12.22 -812 -8118 4520 4500 4470 4450 4420 4510 4460 1196 1340 2500 3220 5 1 47522955 2091 -2.15 0.30 12 0.05 -2049.00 14898.00 5670 20240401 -22.40 4310 20250205 2.09 4725 -6.88 20250102 4310 2.09 20250205 5670 -22.40 20240401 4310 2.09 20250205 0.24 N 053210 2500 1195 억 2844585 N N 6 N 00 N
12 20250311 140526 57 100.00 KOSPI 오락·문화 N N N N N 4395 -85 5 -1.90 94634411 21577 181.18 4440 4480 4340 5820 3140 4480 4385.89 12.22 -813 -7793 4520 4500 4470 4450 4420 4510 4460 1196 1340 2500 3220 5 1 47522955 2089 -2.14 0.30 12 0.05 -2049.00 14898.00 5670 20240401 -22.49 4310 20250205 1.97 4725 -6.98 20250102 4310 1.97 20250205 5670 -22.49 20240401 4310 1.97 20250205 0.24 N 053210 2500 1195 억 2844584 N N 6 N 00 N