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
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
20250312,160734,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4835,0,3,0.00,60335223,12407,29.42,4835,4925,4825,6280,3385,4835,4863.00,2.33,0,-4453,4991,4912,4831,4752,4671,4872,4712,65,1445,500,2900,5,1,12996741,628,-5.08,0.32,12,0.10,-951.00,14925.00,7790,20241108,-37.93,3920,20241209,23.34,5480,-11.77,20250307,4220,14.57,20250102,7790,-37.93,20241108,3920,23.34,20241209,1.66,N,100220,500,64 억,,302525,N,N,14,N,00,N
20250312,150735,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4855,20,2,0.41,54919583,11287,26.76,4835,4925,4825,6280,3385,4835,4865.74,2.33,0,-4067,4991,4912,4831,4752,4671,4872,4712,65,1445,500,2900,5,1,12996741,631,-5.11,0.33,12,0.09,-951.00,14925.00,7790,20241108,-37.68,3920,20241209,23.85,5480,-11.41,20250307,4220,15.05,20250102,7790,-37.68,20241108,3920,23.85,20241209,1.66,N,100220,500,64 억,,302525,N,N,2,N,00,N
20250312,140734,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4865,30,2,0.62,41564758,8531,20.23,4835,4925,4825,6280,3385,4835,4872.20,2.33,0,-3426,4991,4912,4831,4752,4671,4872,4712,65,1445,500,2900,5,1,12996741,632,-5.12,0.33,12,0.07,-951.00,14925.00,7790,20241108,-37.55,3920,20241209,24.11,5480,-11.22,20250307,4220,15.28,20250102,7790,-37.55,20241108,3920,24.11,20241209,1.66,N,100220,500,64 억,,302525,N,N,2,N,00,N
20250312,130733,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4855,20,2,0.41,36868668,7563,17.93,4835,4925,4825,6280,3385,4835,4874.87,2.33,0,-2492,4991,4912,4831,4752,4671,4872,4712,65,1445,500,2900,5,1,12996741,631,-5.11,0.33,12,0.06,-951.00,14925.00,7790,20241108,-37.68,3920,20241209,23.85,5480,-11.41,20250307,4220,15.05,20250102,7790,-37.68,20241108,3920,23.85,20241209,1.66,N,100220,500,64 억,,302525,N,N,2,N,00,N
20250312,120736,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4875,40,2,0.83,29076088,5962,14.14,4835,4925,4825,6280,3385,4835,4876.90,2.33,0,-1866,4991,4912,4831,4752,4671,4872,4712,65,1445,500,2900,5,1,12996741,634,-5.13,0.33,12,0.05,-951.00,14925.00,7790,20241108,-37.42,3920,20241209,24.36,5480,-11.04,20250307,4220,15.52,20250102,7790,-37.42,20241108,3920,24.36,20241209,1.66,N,100220,500,64 억,,302525,N,N,2,N,00,N
20250312,110730,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4890,55,2,1.14,23413613,4797,11.37,4835,4925,4825,6280,3385,4835,4880.89,2.33,0,-1035,4991,4912,4831,4752,4671,4872,4712,65,1445,500,2900,5,1,12996741,636,-5.14,0.33,12,0.04,-951.00,14925.00,7790,20241108,-37.23,3920,20241209,24.74,5480,-10.77,20250307,4220,15.88,20250102,7790,-37.23,20241108,3920,24.74,20241209,1.66,N,100220,500,64 억,,302525,N,N,2,N,00,N
20250312,100731,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4885,50,2,1.03,15575477,3200,7.59,4835,4885,4825,6280,3385,4835,4867.34,2.33,0,-370,4991,4912,4831,4752,4671,4872,4712,65,1445,500,2900,5,1,12996741,635,-5.14,0.33,12,0.02,-951.00,14925.00,7790,20241108,-37.29,3920,20241209,24.62,5480,-10.86,20250307,4220,15.76,20250102,7790,-37.29,20241108,3920,24.62,20241209,1.66,N,100220,500,64 억,,302525,N,N,2,N,00,N
20250312,090737,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4825,-10,5,-0.21,1513785,313,0.74,4835,4860,4825,6280,3385,4835,4836.37,2.33,0,205,4991,4912,4831,4752,4671,4872,4712,65,1445,500,2900,5,1,12996741,627,-5.07,0.32,12,0.00,-951.00,14925.00,7790,20241108,-38.06,3920,20241209,23.09,5480,-11.95,20250307,4220,14.34,20250102,7790,-38.06,20241108,3920,23.09,20241209,1.66,N,100220,500,64 억,,302525,N,N,2,N,00,N
20250311,160728,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4835,-85,5,-1.73,200212990,41603,84.52,4910,4910,4750,6390,3445,4920,4812.47,2.42,0,-11465,5196,5057,4981,4842,4766,5020,4805,65,1470,500,2950,5,1,12996741,628,-5.08,0.32,12,0.32,-951.00,14925.00,7790,20241108,-37.93,3920,20241209,23.34,5480,-11.77,20250307,4220,14.57,20250102,7790,-37.93,20241108,3920,23.34,20241209,1.71,N,100220,500,64 억,,315105,N,N,2,N,00,N
20250311,150731,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4845,-75,5,-1.52,192990125,40110,81.49,4910,4910,4750,6390,3445,4920,4811.52,2.42,0,-11240,5196,5057,4981,4842,4766,5020,4805,65,1470,500,2950,5,1,12996741,630,-5.09,0.32,12,0.31,-951.00,14925.00,7790,20241108,-37.80,3920,20241209,23.60,5480,-11.59,20250307,4220,14.81,20250102,7790,-37.80,20241108,3920,23.60,20241209,1.71,N,100220,500,64 억,,315105,N,N,2,N,00,N
20250311,140731,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4870,-50,5,-1.02,176555320,36711,74.58,4910,4910,4750,6390,3445,4920,4809.33,2.42,0,-12115,5196,5057,4981,4842,4766,5020,4805,65,1470,500,2950,5,1,12996741,633,-5.12,0.33,12,0.28,-951.00,14925.00,7790,20241108,-37.48,3920,20241209,24.23,5480,-11.13,20250307,4220,15.40,20250102,7790,-37.48,20241108,3920,24.23,20241209,1.71,N,100220,500,64 억,,315105,N,N,2,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 160734 57 100.00 KOSPI 오락·문화 N N N N N 4835 0 3 0.00 60335223 12407 29.42 4835 4925 4825 6280 3385 4835 4863.00 2.33 0 -4453 4991 4912 4831 4752 4671 4872 4712 65 1445 500 2900 5 1 12996741 628 -5.08 0.32 12 0.10 -951.00 14925.00 7790 20241108 -37.93 3920 20241209 23.34 5480 -11.77 20250307 4220 14.57 20250102 7790 -37.93 20241108 3920 23.34 20241209 1.66 N 100220 500 64 억 302525 N N 14 N 00 N
3 20250312 150735 57 100.00 KOSPI 오락·문화 N N N N N 4855 20 2 0.41 54919583 11287 26.76 4835 4925 4825 6280 3385 4835 4865.74 2.33 0 -4067 4991 4912 4831 4752 4671 4872 4712 65 1445 500 2900 5 1 12996741 631 -5.11 0.33 12 0.09 -951.00 14925.00 7790 20241108 -37.68 3920 20241209 23.85 5480 -11.41 20250307 4220 15.05 20250102 7790 -37.68 20241108 3920 23.85 20241209 1.66 N 100220 500 64 억 302525 N N 2 N 00 N
4 20250312 140734 57 100.00 KOSPI 오락·문화 N N N N N 4865 30 2 0.62 41564758 8531 20.23 4835 4925 4825 6280 3385 4835 4872.20 2.33 0 -3426 4991 4912 4831 4752 4671 4872 4712 65 1445 500 2900 5 1 12996741 632 -5.12 0.33 12 0.07 -951.00 14925.00 7790 20241108 -37.55 3920 20241209 24.11 5480 -11.22 20250307 4220 15.28 20250102 7790 -37.55 20241108 3920 24.11 20241209 1.66 N 100220 500 64 억 302525 N N 2 N 00 N
5 20250312 130733 57 100.00 KOSPI 오락·문화 N N N N N 4855 20 2 0.41 36868668 7563 17.93 4835 4925 4825 6280 3385 4835 4874.87 2.33 0 -2492 4991 4912 4831 4752 4671 4872 4712 65 1445 500 2900 5 1 12996741 631 -5.11 0.33 12 0.06 -951.00 14925.00 7790 20241108 -37.68 3920 20241209 23.85 5480 -11.41 20250307 4220 15.05 20250102 7790 -37.68 20241108 3920 23.85 20241209 1.66 N 100220 500 64 억 302525 N N 2 N 00 N
6 20250312 120736 57 100.00 KOSPI 오락·문화 N N N N N 4875 40 2 0.83 29076088 5962 14.14 4835 4925 4825 6280 3385 4835 4876.90 2.33 0 -1866 4991 4912 4831 4752 4671 4872 4712 65 1445 500 2900 5 1 12996741 634 -5.13 0.33 12 0.05 -951.00 14925.00 7790 20241108 -37.42 3920 20241209 24.36 5480 -11.04 20250307 4220 15.52 20250102 7790 -37.42 20241108 3920 24.36 20241209 1.66 N 100220 500 64 억 302525 N N 2 N 00 N
7 20250312 110730 57 100.00 KOSPI 오락·문화 N N N N N 4890 55 2 1.14 23413613 4797 11.37 4835 4925 4825 6280 3385 4835 4880.89 2.33 0 -1035 4991 4912 4831 4752 4671 4872 4712 65 1445 500 2900 5 1 12996741 636 -5.14 0.33 12 0.04 -951.00 14925.00 7790 20241108 -37.23 3920 20241209 24.74 5480 -10.77 20250307 4220 15.88 20250102 7790 -37.23 20241108 3920 24.74 20241209 1.66 N 100220 500 64 억 302525 N N 2 N 00 N
8 20250312 100731 57 100.00 KOSPI 오락·문화 N N N N N 4885 50 2 1.03 15575477 3200 7.59 4835 4885 4825 6280 3385 4835 4867.34 2.33 0 -370 4991 4912 4831 4752 4671 4872 4712 65 1445 500 2900 5 1 12996741 635 -5.14 0.33 12 0.02 -951.00 14925.00 7790 20241108 -37.29 3920 20241209 24.62 5480 -10.86 20250307 4220 15.76 20250102 7790 -37.29 20241108 3920 24.62 20241209 1.66 N 100220 500 64 억 302525 N N 2 N 00 N
9 20250312 090737 57 100.00 KOSPI 오락·문화 N N N N N 4825 -10 5 -0.21 1513785 313 0.74 4835 4860 4825 6280 3385 4835 4836.37 2.33 0 205 4991 4912 4831 4752 4671 4872 4712 65 1445 500 2900 5 1 12996741 627 -5.07 0.32 12 0.00 -951.00 14925.00 7790 20241108 -38.06 3920 20241209 23.09 5480 -11.95 20250307 4220 14.34 20250102 7790 -38.06 20241108 3920 23.09 20241209 1.66 N 100220 500 64 억 302525 N N 2 N 00 N
10 20250311 160728 57 100.00 KOSPI 오락·문화 N N N N N 4835 -85 5 -1.73 200212990 41603 84.52 4910 4910 4750 6390 3445 4920 4812.47 2.42 0 -11465 5196 5057 4981 4842 4766 5020 4805 65 1470 500 2950 5 1 12996741 628 -5.08 0.32 12 0.32 -951.00 14925.00 7790 20241108 -37.93 3920 20241209 23.34 5480 -11.77 20250307 4220 14.57 20250102 7790 -37.93 20241108 3920 23.34 20241209 1.71 N 100220 500 64 억 315105 N N 2 N 00 N
11 20250311 150731 57 100.00 KOSPI 오락·문화 N N N N N 4845 -75 5 -1.52 192990125 40110 81.49 4910 4910 4750 6390 3445 4920 4811.52 2.42 0 -11240 5196 5057 4981 4842 4766 5020 4805 65 1470 500 2950 5 1 12996741 630 -5.09 0.32 12 0.31 -951.00 14925.00 7790 20241108 -37.80 3920 20241209 23.60 5480 -11.59 20250307 4220 14.81 20250102 7790 -37.80 20241108 3920 23.60 20241209 1.71 N 100220 500 64 억 315105 N N 2 N 00 N
12 20250311 140731 57 100.00 KOSPI 오락·문화 N N N N N 4870 -50 5 -1.02 176555320 36711 74.58 4910 4910 4750 6390 3445 4920 4809.33 2.42 0 -12115 5196 5057 4981 4842 4766 5020 4805 65 1470 500 2950 5 1 12996741 633 -5.12 0.33 12 0.28 -951.00 14925.00 7790 20241108 -37.48 3920 20241209 24.23 5480 -11.13 20250307 4220 15.40 20250102 7790 -37.48 20241108 3920 24.23 20241209 1.71 N 100220 500 64 억 315105 N N 2 N 00 N