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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012170/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
20250311,160255,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2085,481,1,29.99,2972431509,1475078,350.04,1589,2085,1524,2085,1123,1604,2015.09,14.20,0,18609,1826,1714,1588,1476,1350,1652,1414,52,481,500,990,5,1,10356948,216,-0.74,0.82,12,14.24,-2800.00,2546.00,15339,20240227,-86.41,1462,20250310,42.61,3826,-45.50,20250110,1462,42.61,20250310,2600,-19.81,20250306,205,917.07,20250210,0.04,N,012170,500,51 억,,1470526,N,N,0,N,00,N
20250311,150256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2085,481,1,29.99,2970778104,1474285,349.85,1589,2085,1524,2085,1123,1604,2015.06,14.20,0,18406,1826,1714,1588,1476,1350,1652,1414,52,481,500,990,5,1,10356948,216,-0.74,0.82,12,14.23,-2800.00,2546.00,15339,20240227,-86.41,1462,20250310,42.61,3826,-45.50,20250110,1462,42.61,20250310,2600,-19.81,20250306,205,917.07,20250210,0.04,N,012170,500,51 억,,1470526,N,N,0,N,00,N
20250311,140256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2085,481,1,29.99,2965665684,1471833,349.27,1589,2085,1524,2085,1123,1604,2014.95,14.20,0,18406,1826,1714,1588,1476,1350,1652,1414,52,481,500,990,5,1,10356948,216,-0.74,0.82,12,14.21,-2800.00,2546.00,15339,20240227,-86.41,1462,20250310,42.61,3826,-45.50,20250110,1462,42.61,20250310,2600,-19.81,20250306,205,917.07,20250210,0.04,N,012170,500,51 억,,1470526,N,N,0,N,00,N
20250311,130256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2085,481,1,29.99,2960953584,1469573,348.73,1589,2085,1524,2085,1123,1604,2014.84,14.20,0,16945,1826,1714,1588,1476,1350,1652,1414,52,481,500,990,5,1,10356948,216,-0.74,0.82,12,14.19,-2800.00,2546.00,15339,20240227,-86.41,1462,20250310,42.61,3826,-45.50,20250110,1462,42.61,20250310,2600,-19.81,20250306,205,917.07,20250210,0.04,N,012170,500,51 억,,1470526,N,N,0,N,00,N
20250311,120255,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2085,481,1,29.99,2949748794,1464199,347.46,1589,2085,1524,2085,1123,1604,2014.58,14.20,0,11571,1826,1714,1588,1476,1350,1652,1414,52,481,500,990,5,1,10356948,216,-0.74,0.82,12,14.14,-2800.00,2546.00,15339,20240227,-86.41,1462,20250310,42.61,3826,-45.50,20250110,1462,42.61,20250310,2600,-19.81,20250306,205,917.07,20250210,0.04,N,012170,500,51 억,,1470526,N,N,0,N,00,N
20250311,110256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2085,481,1,29.99,2908803564,1444561,342.80,1589,2085,1524,2085,1123,1604,2013.62,14.20,0,8814,1826,1714,1588,1476,1350,1652,1414,52,481,500,990,5,1,10356948,216,-0.74,0.82,12,13.95,-2800.00,2546.00,15339,20240227,-86.41,1462,20250310,42.61,3826,-45.50,20250110,1462,42.61,20250310,2600,-19.81,20250306,205,917.07,20250210,0.04,N,012170,500,51 억,,1470526,N,N,0,N,00,N
20250311,100256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2085,481,1,29.99,1276795365,649755,154.19,1589,2085,1524,2085,1123,1604,1965.04,14.20,0,18358,1826,1714,1588,1476,1350,1652,1414,52,481,500,990,5,1,10356948,216,-0.74,0.82,12,6.27,-2800.00,2546.00,15339,20240227,-86.41,1462,20250310,42.61,3826,-45.50,20250110,1462,42.61,20250310,2600,-19.81,20250306,205,917.07,20250210,0.04,N,012170,500,51 억,,1470526,N,N,0,N,00,N
20250311,090256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1591,-13,5,-0.81,19621966,12365,2.93,1589,1605,1524,2085,1123,1604,1586.90,14.20,0,1130,1826,1714,1588,1476,1350,1652,1414,52,481,500,990,1,1,10356948,165,-0.57,0.62,12,0.12,-2800.00,2546.00,15339,20240227,-89.63,1462,20250310,8.82,3826,-58.42,20250110,1462,8.82,20250310,2600,-38.81,20250306,205,676.10,20250210,0.04,N,012170,500,51 억,,1470526,N,N,0,N,00,N
20250310,160253,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1604,-100,5,-5.87,645610526,420587,98.30,1695,1700,1462,2215,1193,1704,1535.01,14.16,0,4223,2118,1910,1807,1599,1496,1859,1548,52,511,500,1050,1,1,10356948,166,-0.57,0.63,12,4.06,-2800.00,2546.00,20782,20240226,-92.28,1462,20250310,9.71,3826,-58.08,20250110,1462,9.71,20250310,2600,-38.31,20250306,205,682.44,20250210,0.04,N,012170,500,51 억,,1466961,N,N,0,N,00,N
20250310,150256,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1545,-159,5,-9.33,571510493,373504,87.30,1695,1700,1462,2215,1193,1704,1530.13,14.16,0,579,2118,1910,1807,1599,1496,1859,1548,52,511,500,1050,1,1,10356948,160,-0.55,0.61,12,3.61,-2800.00,2546.00,20782,20240226,-92.57,1462,20250310,5.68,3826,-59.62,20250110,1462,5.68,20250310,2600,-40.58,20250306,205,653.66,20250210,0.04,N,012170,500,51 억,,1466961,N,N,0,N,00,N
20250310,140255,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,1478,-226,5,-13.26,466754964,304137,71.09,1695,1700,1462,2215,1193,1704,1534.69,14.16,0,-4024,2118,1910,1807,1599,1496,1859,1548,52,511,500,1050,1,1,10356948,153,-0.53,0.58,12,2.94,-2800.00,2546.00,20782,20240226,-92.89,1462,20250310,1.09,3826,-61.37,20250110,1462,1.09,20250310,2600,-43.15,20250306,205,620.98,20250210,0.04,N,012170,500,51 억,,1466961,N,N,0,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 20250311 160255 57 100.00 KOSPI 오락·문화 N N N N N 2085 481 1 29.99 2972431509 1475078 350.04 1589 2085 1524 2085 1123 1604 2015.09 14.20 0 18609 1826 1714 1588 1476 1350 1652 1414 52 481 500 990 5 1 10356948 216 -0.74 0.82 12 14.24 -2800.00 2546.00 15339 20240227 -86.41 1462 20250310 42.61 3826 -45.50 20250110 1462 42.61 20250310 2600 -19.81 20250306 205 917.07 20250210 0.04 N 012170 500 51 억 1470526 N N 0 N 00 N
3 20250311 150256 57 100.00 KOSPI 오락·문화 N N N N N 2085 481 1 29.99 2970778104 1474285 349.85 1589 2085 1524 2085 1123 1604 2015.06 14.20 0 18406 1826 1714 1588 1476 1350 1652 1414 52 481 500 990 5 1 10356948 216 -0.74 0.82 12 14.23 -2800.00 2546.00 15339 20240227 -86.41 1462 20250310 42.61 3826 -45.50 20250110 1462 42.61 20250310 2600 -19.81 20250306 205 917.07 20250210 0.04 N 012170 500 51 억 1470526 N N 0 N 00 N
4 20250311 140256 57 100.00 KOSPI 오락·문화 N N N N N 2085 481 1 29.99 2965665684 1471833 349.27 1589 2085 1524 2085 1123 1604 2014.95 14.20 0 18406 1826 1714 1588 1476 1350 1652 1414 52 481 500 990 5 1 10356948 216 -0.74 0.82 12 14.21 -2800.00 2546.00 15339 20240227 -86.41 1462 20250310 42.61 3826 -45.50 20250110 1462 42.61 20250310 2600 -19.81 20250306 205 917.07 20250210 0.04 N 012170 500 51 억 1470526 N N 0 N 00 N
5 20250311 130256 57 100.00 KOSPI 오락·문화 N N N N N 2085 481 1 29.99 2960953584 1469573 348.73 1589 2085 1524 2085 1123 1604 2014.84 14.20 0 16945 1826 1714 1588 1476 1350 1652 1414 52 481 500 990 5 1 10356948 216 -0.74 0.82 12 14.19 -2800.00 2546.00 15339 20240227 -86.41 1462 20250310 42.61 3826 -45.50 20250110 1462 42.61 20250310 2600 -19.81 20250306 205 917.07 20250210 0.04 N 012170 500 51 억 1470526 N N 0 N 00 N
6 20250311 120255 57 100.00 KOSPI 오락·문화 N N N N N 2085 481 1 29.99 2949748794 1464199 347.46 1589 2085 1524 2085 1123 1604 2014.58 14.20 0 11571 1826 1714 1588 1476 1350 1652 1414 52 481 500 990 5 1 10356948 216 -0.74 0.82 12 14.14 -2800.00 2546.00 15339 20240227 -86.41 1462 20250310 42.61 3826 -45.50 20250110 1462 42.61 20250310 2600 -19.81 20250306 205 917.07 20250210 0.04 N 012170 500 51 억 1470526 N N 0 N 00 N
7 20250311 110256 57 100.00 KOSPI 오락·문화 N N N N N 2085 481 1 29.99 2908803564 1444561 342.80 1589 2085 1524 2085 1123 1604 2013.62 14.20 0 8814 1826 1714 1588 1476 1350 1652 1414 52 481 500 990 5 1 10356948 216 -0.74 0.82 12 13.95 -2800.00 2546.00 15339 20240227 -86.41 1462 20250310 42.61 3826 -45.50 20250110 1462 42.61 20250310 2600 -19.81 20250306 205 917.07 20250210 0.04 N 012170 500 51 억 1470526 N N 0 N 00 N
8 20250311 100256 57 100.00 KOSPI 오락·문화 N N N N N 2085 481 1 29.99 1276795365 649755 154.19 1589 2085 1524 2085 1123 1604 1965.04 14.20 0 18358 1826 1714 1588 1476 1350 1652 1414 52 481 500 990 5 1 10356948 216 -0.74 0.82 12 6.27 -2800.00 2546.00 15339 20240227 -86.41 1462 20250310 42.61 3826 -45.50 20250110 1462 42.61 20250310 2600 -19.81 20250306 205 917.07 20250210 0.04 N 012170 500 51 억 1470526 N N 0 N 00 N
9 20250311 090256 57 100.00 KOSPI 오락·문화 N N N N N 1591 -13 5 -0.81 19621966 12365 2.93 1589 1605 1524 2085 1123 1604 1586.90 14.20 0 1130 1826 1714 1588 1476 1350 1652 1414 52 481 500 990 1 1 10356948 165 -0.57 0.62 12 0.12 -2800.00 2546.00 15339 20240227 -89.63 1462 20250310 8.82 3826 -58.42 20250110 1462 8.82 20250310 2600 -38.81 20250306 205 676.10 20250210 0.04 N 012170 500 51 억 1470526 N N 0 N 00 N
10 20250310 160253 57 100.00 KOSPI 오락·문화 N N N N N 1604 -100 5 -5.87 645610526 420587 98.30 1695 1700 1462 2215 1193 1704 1535.01 14.16 0 4223 2118 1910 1807 1599 1496 1859 1548 52 511 500 1050 1 1 10356948 166 -0.57 0.63 12 4.06 -2800.00 2546.00 20782 20240226 -92.28 1462 20250310 9.71 3826 -58.08 20250110 1462 9.71 20250310 2600 -38.31 20250306 205 682.44 20250210 0.04 N 012170 500 51 억 1466961 N N 0 N 00 N
11 20250310 150256 57 100.00 KOSPI 오락·문화 N N N N N 1545 -159 5 -9.33 571510493 373504 87.30 1695 1700 1462 2215 1193 1704 1530.13 14.16 0 579 2118 1910 1807 1599 1496 1859 1548 52 511 500 1050 1 1 10356948 160 -0.55 0.61 12 3.61 -2800.00 2546.00 20782 20240226 -92.57 1462 20250310 5.68 3826 -59.62 20250110 1462 5.68 20250310 2600 -40.58 20250306 205 653.66 20250210 0.04 N 012170 500 51 억 1466961 N N 0 N 00 N
12 20250310 140255 57 100.00 KOSPI 오락·문화 N N N N N 1478 -226 5 -13.26 466754964 304137 71.09 1695 1700 1462 2215 1193 1704 1534.69 14.16 0 -4024 2118 1910 1807 1599 1496 1859 1548 52 511 500 1050 1 1 10356948 153 -0.53 0.58 12 2.94 -2800.00 2546.00 20782 20240226 -92.89 1462 20250310 1.09 3826 -61.37 20250110 1462 1.09 20250310 2600 -43.15 20250306 205 620.98 20250210 0.04 N 012170 500 51 억 1466961 N N 0 N 00 N