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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160536,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4485,5,2,0.11,89144298,19828,107.51,4480,4525,4445,5820,3140,4480,4495.88,12.18,-3447,-3912,4533,4506,4453,4426,4373,4520,4440,1196,1340,2500,3220,5,1,47522955,2131,-1.57,0.38,12,0.04,-2860.00,11716.00,5670,20240401,-20.90,4310,20250205,4.06,4725,-5.08,20250102,4310,4.06,20250205,5670,-20.90,20240401,4310,4.06,20250205,0.24,N,053210,2500,1195 억,,2835745,N,N,109,N,00,N
20250318,150539,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4490,10,2,0.22,85562830,19034,103.20,4480,4520,4445,5820,3140,4480,4495.26,12.18,-3468,-3876,4533,4506,4453,4426,4373,4520,4440,1196,1340,2500,3220,5,1,47522955,2134,-1.57,0.38,12,0.04,-2860.00,11716.00,5670,20240401,-20.81,4310,20250205,4.18,4725,-4.97,20250102,4310,4.18,20250205,5670,-20.81,20240401,4310,4.18,20250205,0.24,N,053210,2500,1195 억,,2835724,N,N,0,N,00,N
20250318,140538,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4490,10,2,0.22,81523822,18135,98.33,4480,4520,4445,5820,3140,4480,4495.39,12.18,-3305,-3616,4533,4506,4453,4426,4373,4520,4440,1196,1340,2500,3220,5,1,47522955,2134,-1.57,0.38,12,0.04,-2860.00,11716.00,5670,20240401,-20.81,4310,20250205,4.18,4725,-4.97,20250102,4310,4.18,20250205,5670,-20.81,20240401,4310,4.18,20250205,0.24,N,053210,2500,1195 억,,2835887,N,N,0,N,00,N
20250318,130537,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4520,40,2,0.89,76324400,16977,92.05,4480,4520,4445,5820,3140,4480,4495.75,12.18,-3305,-3551,4533,4506,4453,4426,4373,4520,4440,1196,1340,2500,3220,5,1,47522955,2148,-1.58,0.39,12,0.04,-2860.00,11716.00,5670,20240401,-20.28,4310,20250205,4.87,4725,-4.34,20250102,4310,4.87,20250205,5670,-20.28,20240401,4310,4.87,20250205,0.24,N,053210,2500,1195 억,,2835887,N,N,0,N,00,N
20250318,120537,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4495,15,2,0.33,60843740,13541,73.42,4480,4510,4445,5820,3140,4480,4493.30,12.18,-2966,-3145,4533,4506,4453,4426,4373,4520,4440,1196,1340,2500,3220,5,1,47522955,2136,-1.57,0.38,12,0.03,-2860.00,11716.00,5670,20240401,-20.72,4310,20250205,4.29,4725,-4.87,20250102,4310,4.29,20250205,5670,-20.72,20240401,4310,4.29,20250205,0.24,N,053210,2500,1195 억,,2836226,N,N,0,N,00,N
20250318,110536,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4485,5,2,0.11,55333297,12316,66.78,4480,4510,4445,5820,3140,4480,4492.80,12.18,-2586,-2659,4533,4506,4453,4426,4373,4520,4440,1196,1340,2500,3220,5,1,47522955,2131,-1.57,0.38,12,0.03,-2860.00,11716.00,5670,20240401,-20.90,4310,20250205,4.06,4725,-5.08,20250102,4310,4.06,20250205,5670,-20.90,20240401,4310,4.06,20250205,0.24,N,053210,2500,1195 억,,2836606,N,N,0,N,00,N
20250318,100538,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4495,15,2,0.33,43686055,9723,52.72,4480,4510,4445,5820,3140,4480,4493.06,12.19,-1226,-1239,4533,4506,4453,4426,4373,4520,4440,1196,1340,2500,3220,5,1,47522955,2136,-1.57,0.38,12,0.02,-2860.00,11716.00,5670,20240401,-20.72,4310,20250205,4.29,4725,-4.87,20250102,4310,4.29,20250205,5670,-20.72,20240401,4310,4.29,20250205,0.24,N,053210,2500,1195 억,,2837966,N,N,0,N,00,N
20250318,090539,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4450,-30,5,-0.67,258235,58,0.31,4480,4480,4445,5820,3140,4480,4452.33,12.19,0,0,4533,4506,4453,4426,4373,4520,4440,1196,1340,2500,3220,5,1,47522955,2115,-1.56,0.38,12,0.00,-2860.00,11716.00,5670,20240401,-21.52,4310,20250205,3.25,4725,-5.82,20250102,4310,3.25,20250205,5670,-21.52,20240401,4310,3.25,20250205,0.24,N,053210,2500,1195 억,,2839192,N,N,0,N,00,N
20250317,160536,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4480,85,2,1.93,81737706,18443,309.97,4405,4480,4400,5710,3080,4395,4431.90,12.19,-13,-117,4447,4420,4405,4378,4363,4413,4371,1196,1315,2500,3160,5,1,47522955,2129,-1.57,0.38,12,0.04,-2860.00,11716.00,5670,20240401,-20.99,4310,20250205,3.94,4725,-5.19,20250102,4310,3.94,20250205,5670,-20.99,20240401,4310,3.94,20250205,0.24,N,053210,2500,1195 억,,2839192,N,N,392,N,00,N
20250317,150535,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4445,50,2,1.14,67071086,15157,254.74,4405,4450,4400,5710,3080,4395,4425.09,12.19,-22,-126,4447,4420,4405,4378,4363,4413,4371,1196,1315,2500,3160,5,1,47522955,2112,-1.55,0.38,12,0.03,-2860.00,11716.00,5670,20240401,-21.60,4310,20250205,3.13,4725,-5.93,20250102,4310,3.13,20250205,5670,-21.60,20240401,4310,3.13,20250205,0.24,N,053210,2500,1195 억,,2839183,N,N,392,N,00,N
20250317,140536,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4430,35,2,0.80,62170966,14054,236.20,4405,4450,4400,5710,3080,4395,4423.72,12.19,-41,-41,4447,4420,4405,4378,4363,4413,4371,1196,1315,2500,3160,5,1,47522955,2105,-1.55,0.38,12,0.03,-2860.00,11716.00,5670,20240401,-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,,2839164,N,N,392,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 20250318 160536 57 100.00 KOSPI 오락·문화 N N N N N 4485 5 2 0.11 89144298 19828 107.51 4480 4525 4445 5820 3140 4480 4495.88 12.18 -3447 -3912 4533 4506 4453 4426 4373 4520 4440 1196 1340 2500 3220 5 1 47522955 2131 -1.57 0.38 12 0.04 -2860.00 11716.00 5670 20240401 -20.90 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 2835745 N N 109 N 00 N
3 20250318 150539 57 100.00 KOSPI 오락·문화 N N N N N 4490 10 2 0.22 85562830 19034 103.20 4480 4520 4445 5820 3140 4480 4495.26 12.18 -3468 -3876 4533 4506 4453 4426 4373 4520 4440 1196 1340 2500 3220 5 1 47522955 2134 -1.57 0.38 12 0.04 -2860.00 11716.00 5670 20240401 -20.81 4310 20250205 4.18 4725 -4.97 20250102 4310 4.18 20250205 5670 -20.81 20240401 4310 4.18 20250205 0.24 N 053210 2500 1195 억 2835724 N N 0 N 00 N
4 20250318 140538 57 100.00 KOSPI 오락·문화 N N N N N 4490 10 2 0.22 81523822 18135 98.33 4480 4520 4445 5820 3140 4480 4495.39 12.18 -3305 -3616 4533 4506 4453 4426 4373 4520 4440 1196 1340 2500 3220 5 1 47522955 2134 -1.57 0.38 12 0.04 -2860.00 11716.00 5670 20240401 -20.81 4310 20250205 4.18 4725 -4.97 20250102 4310 4.18 20250205 5670 -20.81 20240401 4310 4.18 20250205 0.24 N 053210 2500 1195 억 2835887 N N 0 N 00 N
5 20250318 130537 57 100.00 KOSPI 오락·문화 N N N N N 4520 40 2 0.89 76324400 16977 92.05 4480 4520 4445 5820 3140 4480 4495.75 12.18 -3305 -3551 4533 4506 4453 4426 4373 4520 4440 1196 1340 2500 3220 5 1 47522955 2148 -1.58 0.39 12 0.04 -2860.00 11716.00 5670 20240401 -20.28 4310 20250205 4.87 4725 -4.34 20250102 4310 4.87 20250205 5670 -20.28 20240401 4310 4.87 20250205 0.24 N 053210 2500 1195 억 2835887 N N 0 N 00 N
6 20250318 120537 57 100.00 KOSPI 오락·문화 N N N N N 4495 15 2 0.33 60843740 13541 73.42 4480 4510 4445 5820 3140 4480 4493.30 12.18 -2966 -3145 4533 4506 4453 4426 4373 4520 4440 1196 1340 2500 3220 5 1 47522955 2136 -1.57 0.38 12 0.03 -2860.00 11716.00 5670 20240401 -20.72 4310 20250205 4.29 4725 -4.87 20250102 4310 4.29 20250205 5670 -20.72 20240401 4310 4.29 20250205 0.24 N 053210 2500 1195 억 2836226 N N 0 N 00 N
7 20250318 110536 57 100.00 KOSPI 오락·문화 N N N N N 4485 5 2 0.11 55333297 12316 66.78 4480 4510 4445 5820 3140 4480 4492.80 12.18 -2586 -2659 4533 4506 4453 4426 4373 4520 4440 1196 1340 2500 3220 5 1 47522955 2131 -1.57 0.38 12 0.03 -2860.00 11716.00 5670 20240401 -20.90 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 2836606 N N 0 N 00 N
8 20250318 100538 57 100.00 KOSPI 오락·문화 N N N N N 4495 15 2 0.33 43686055 9723 52.72 4480 4510 4445 5820 3140 4480 4493.06 12.19 -1226 -1239 4533 4506 4453 4426 4373 4520 4440 1196 1340 2500 3220 5 1 47522955 2136 -1.57 0.38 12 0.02 -2860.00 11716.00 5670 20240401 -20.72 4310 20250205 4.29 4725 -4.87 20250102 4310 4.29 20250205 5670 -20.72 20240401 4310 4.29 20250205 0.24 N 053210 2500 1195 억 2837966 N N 0 N 00 N
9 20250318 090539 57 100.00 KOSPI 오락·문화 N N N N N 4450 -30 5 -0.67 258235 58 0.31 4480 4480 4445 5820 3140 4480 4452.33 12.19 0 0 4533 4506 4453 4426 4373 4520 4440 1196 1340 2500 3220 5 1 47522955 2115 -1.56 0.38 12 0.00 -2860.00 11716.00 5670 20240401 -21.52 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 2839192 N N 0 N 00 N
10 20250317 160536 57 100.00 KOSPI 오락·문화 N N N N N 4480 85 2 1.93 81737706 18443 309.97 4405 4480 4400 5710 3080 4395 4431.90 12.19 -13 -117 4447 4420 4405 4378 4363 4413 4371 1196 1315 2500 3160 5 1 47522955 2129 -1.57 0.38 12 0.04 -2860.00 11716.00 5670 20240401 -20.99 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 2839192 N N 392 N 00 N
11 20250317 150535 57 100.00 KOSPI 오락·문화 N N N N N 4445 50 2 1.14 67071086 15157 254.74 4405 4450 4400 5710 3080 4395 4425.09 12.19 -22 -126 4447 4420 4405 4378 4363 4413 4371 1196 1315 2500 3160 5 1 47522955 2112 -1.55 0.38 12 0.03 -2860.00 11716.00 5670 20240401 -21.60 4310 20250205 3.13 4725 -5.93 20250102 4310 3.13 20250205 5670 -21.60 20240401 4310 3.13 20250205 0.24 N 053210 2500 1195 억 2839183 N N 392 N 00 N
12 20250317 140536 57 100.00 KOSPI 오락·문화 N N N N N 4430 35 2 0.80 62170966 14054 236.20 4405 4450 4400 5710 3080 4395 4423.72 12.19 -41 -41 4447 4420 4405 4378 4363 4413 4371 1196 1315 2500 3160 5 1 47522955 2105 -1.55 0.38 12 0.03 -2860.00 11716.00 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 2839164 N N 392 N 00 N