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
011420/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
20250306,160250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2100,20,2,0.96,1103959611,527430,121.05,2080,2120,2060,2700,1460,2080,2093.09,2.90,0,3146,2146,2112,2056,2022,1966,2130,2040,138,620,500,1280,5,1,27549644,579,21.65,0.77,12,1.91,97.00,2713.00,3825,20240229,-45.10,1690,20240805,24.26,2445,-14.11,20250120,1915,9.66,20250102,3235,-35.09,20240724,1690,24.26,20240805,7.13,N,011420,500,137 억,,798215,N,N,17,N,00,N
20250306,150250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2090,10,2,0.48,1028213951,491246,112.75,2080,2120,2060,2700,1460,2080,2093.07,2.90,0,4000,2146,2112,2056,2022,1966,2130,2040,138,620,500,1280,5,1,27549644,576,21.55,0.77,12,1.78,97.00,2713.00,3825,20240229,-45.36,1690,20240805,23.67,2445,-14.52,20250120,1915,9.14,20250102,3235,-35.39,20240724,1690,23.67,20240805,7.13,N,011420,500,137 억,,798215,N,N,15,N,00,N
20250306,140250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2085,5,2,0.24,923992825,441352,101.29,2080,2120,2060,2700,1460,2080,2093.55,2.90,0,11315,2146,2112,2056,2022,1966,2130,2040,138,620,500,1280,5,1,27549644,574,21.49,0.77,12,1.60,97.00,2713.00,3825,20240229,-45.49,1690,20240805,23.37,2445,-14.72,20250120,1915,8.88,20250102,3235,-35.55,20240724,1690,23.37,20240805,7.13,N,011420,500,137 억,,798215,N,N,15,N,00,N
20250306,130249,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2100,20,2,0.96,758050175,361964,83.07,2080,2120,2060,2700,1460,2080,2094.27,2.90,0,2843,2146,2112,2056,2022,1966,2130,2040,138,620,500,1280,5,1,27549644,579,21.65,0.77,12,1.31,97.00,2713.00,3825,20240229,-45.10,1690,20240805,24.26,2445,-14.11,20250120,1915,9.66,20250102,3235,-35.09,20240724,1690,24.26,20240805,7.13,N,011420,500,137 억,,798215,N,N,15,N,00,N
20250306,120250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2110,30,2,1.44,566106385,270810,62.15,2080,2120,2060,2700,1460,2080,2090.42,2.90,0,-1386,2146,2112,2056,2022,1966,2130,2040,138,620,500,1280,5,1,27549644,581,21.75,0.78,12,0.98,97.00,2713.00,3825,20240229,-44.84,1690,20240805,24.85,2445,-13.70,20250120,1915,10.18,20250102,3235,-34.78,20240724,1690,24.85,20240805,7.13,N,011420,500,137 억,,798215,N,N,15,N,00,N
20250306,110249,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2090,10,2,0.48,331931690,159492,36.60,2080,2120,2060,2700,1460,2080,2081.18,2.90,0,-4549,2146,2112,2056,2022,1966,2130,2040,138,620,500,1280,5,1,27549644,576,21.55,0.77,12,0.58,97.00,2713.00,3825,20240229,-45.36,1690,20240805,23.67,2445,-14.52,20250120,1915,9.14,20250102,3235,-35.39,20240724,1690,23.67,20240805,7.13,N,011420,500,137 억,,798215,N,N,15,N,00,N
20250306,100250,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2070,-10,5,-0.48,164590638,79250,18.19,2080,2120,2065,2700,1460,2080,2076.85,2.90,0,4614,2146,2112,2056,2022,1966,2130,2040,138,620,500,1280,5,1,27549644,570,21.34,0.76,12,0.29,97.00,2713.00,3825,20240229,-45.88,1690,20240805,22.49,2445,-15.34,20250120,1915,8.09,20250102,3235,-36.01,20240724,1690,22.49,20240805,7.13,N,011420,500,137 억,,798215,N,N,15,N,00,N
20250306,090252,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2095,15,2,0.72,35412330,16965,3.89,2080,2120,2080,2700,1460,2080,2087.38,2.90,0,432,2146,2112,2056,2022,1966,2130,2040,138,620,500,1280,5,1,27549644,577,21.60,0.77,12,0.06,97.00,2713.00,3825,20240229,-45.23,1690,20240805,23.96,2445,-14.31,20250120,1915,9.40,20250102,3235,-35.24,20240724,1690,23.96,20240805,7.13,N,011420,500,137 억,,798215,N,N,15,N,00,N
20250305,160247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2080,70,2,3.48,862444069,421775,55.01,2000,2090,2000,2610,1410,2010,2044.75,2.44,0,127172,2150,2080,2040,1970,1930,2060,1950,138,600,500,1240,5,1,27549644,573,21.44,0.77,12,1.53,97.00,2713.00,3825,20240229,-45.62,1690,20240805,23.08,2445,-14.93,20250120,1915,8.62,20250102,3605,-42.30,20240305,1690,23.08,20240805,7.20,N,011420,500,137 억,,672858,N,N,15,N,00,N
20250305,150249,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2075,65,2,3.23,781485964,382853,49.93,2000,2075,2000,2610,1410,2010,2041.23,2.44,0,123260,2150,2080,2040,1970,1930,2060,1950,138,600,500,1240,5,1,27549644,572,21.39,0.76,12,1.39,97.00,2713.00,3825,20240229,-45.75,1690,20240805,22.78,2445,-15.13,20250120,1915,8.36,20250102,3605,-42.44,20240305,1690,22.78,20240805,7.20,N,011420,500,137 억,,672858,N,N,7,N,00,N
20250305,140247,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,2060,50,2,2.49,638969874,313898,40.94,2000,2065,2000,2610,1410,2010,2035.61,2.44,0,105590,2150,2080,2040,1970,1930,2060,1950,138,600,500,1240,5,1,27549644,568,21.24,0.76,12,1.14,97.00,2713.00,3825,20240229,-46.14,1690,20240805,21.89,2445,-15.75,20250120,1915,7.57,20250102,3605,-42.86,20240305,1690,21.89,20240805,7.20,N,011420,500,137 억,,672858,N,N,7,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 160250 57 100.00 KOSPI 오락·문화 N N N N N 2100 20 2 0.96 1103959611 527430 121.05 2080 2120 2060 2700 1460 2080 2093.09 2.90 0 3146 2146 2112 2056 2022 1966 2130 2040 138 620 500 1280 5 1 27549644 579 21.65 0.77 12 1.91 97.00 2713.00 3825 20240229 -45.10 1690 20240805 24.26 2445 -14.11 20250120 1915 9.66 20250102 3235 -35.09 20240724 1690 24.26 20240805 7.13 N 011420 500 137 억 798215 N N 17 N 00 N
3 20250306 150250 57 100.00 KOSPI 오락·문화 N N N N N 2090 10 2 0.48 1028213951 491246 112.75 2080 2120 2060 2700 1460 2080 2093.07 2.90 0 4000 2146 2112 2056 2022 1966 2130 2040 138 620 500 1280 5 1 27549644 576 21.55 0.77 12 1.78 97.00 2713.00 3825 20240229 -45.36 1690 20240805 23.67 2445 -14.52 20250120 1915 9.14 20250102 3235 -35.39 20240724 1690 23.67 20240805 7.13 N 011420 500 137 억 798215 N N 15 N 00 N
4 20250306 140250 57 100.00 KOSPI 오락·문화 N N N N N 2085 5 2 0.24 923992825 441352 101.29 2080 2120 2060 2700 1460 2080 2093.55 2.90 0 11315 2146 2112 2056 2022 1966 2130 2040 138 620 500 1280 5 1 27549644 574 21.49 0.77 12 1.60 97.00 2713.00 3825 20240229 -45.49 1690 20240805 23.37 2445 -14.72 20250120 1915 8.88 20250102 3235 -35.55 20240724 1690 23.37 20240805 7.13 N 011420 500 137 억 798215 N N 15 N 00 N
5 20250306 130249 57 100.00 KOSPI 오락·문화 N N N N N 2100 20 2 0.96 758050175 361964 83.07 2080 2120 2060 2700 1460 2080 2094.27 2.90 0 2843 2146 2112 2056 2022 1966 2130 2040 138 620 500 1280 5 1 27549644 579 21.65 0.77 12 1.31 97.00 2713.00 3825 20240229 -45.10 1690 20240805 24.26 2445 -14.11 20250120 1915 9.66 20250102 3235 -35.09 20240724 1690 24.26 20240805 7.13 N 011420 500 137 억 798215 N N 15 N 00 N
6 20250306 120250 57 100.00 KOSPI 오락·문화 N N N N N 2110 30 2 1.44 566106385 270810 62.15 2080 2120 2060 2700 1460 2080 2090.42 2.90 0 -1386 2146 2112 2056 2022 1966 2130 2040 138 620 500 1280 5 1 27549644 581 21.75 0.78 12 0.98 97.00 2713.00 3825 20240229 -44.84 1690 20240805 24.85 2445 -13.70 20250120 1915 10.18 20250102 3235 -34.78 20240724 1690 24.85 20240805 7.13 N 011420 500 137 억 798215 N N 15 N 00 N
7 20250306 110249 57 100.00 KOSPI 오락·문화 N N N N N 2090 10 2 0.48 331931690 159492 36.60 2080 2120 2060 2700 1460 2080 2081.18 2.90 0 -4549 2146 2112 2056 2022 1966 2130 2040 138 620 500 1280 5 1 27549644 576 21.55 0.77 12 0.58 97.00 2713.00 3825 20240229 -45.36 1690 20240805 23.67 2445 -14.52 20250120 1915 9.14 20250102 3235 -35.39 20240724 1690 23.67 20240805 7.13 N 011420 500 137 억 798215 N N 15 N 00 N
8 20250306 100250 57 100.00 KOSPI 오락·문화 N N N N N 2070 -10 5 -0.48 164590638 79250 18.19 2080 2120 2065 2700 1460 2080 2076.85 2.90 0 4614 2146 2112 2056 2022 1966 2130 2040 138 620 500 1280 5 1 27549644 570 21.34 0.76 12 0.29 97.00 2713.00 3825 20240229 -45.88 1690 20240805 22.49 2445 -15.34 20250120 1915 8.09 20250102 3235 -36.01 20240724 1690 22.49 20240805 7.13 N 011420 500 137 억 798215 N N 15 N 00 N
9 20250306 090252 57 100.00 KOSPI 오락·문화 N N N N N 2095 15 2 0.72 35412330 16965 3.89 2080 2120 2080 2700 1460 2080 2087.38 2.90 0 432 2146 2112 2056 2022 1966 2130 2040 138 620 500 1280 5 1 27549644 577 21.60 0.77 12 0.06 97.00 2713.00 3825 20240229 -45.23 1690 20240805 23.96 2445 -14.31 20250120 1915 9.40 20250102 3235 -35.24 20240724 1690 23.96 20240805 7.13 N 011420 500 137 억 798215 N N 15 N 00 N
10 20250305 160247 57 100.00 KOSPI 오락·문화 N N N N N 2080 70 2 3.48 862444069 421775 55.01 2000 2090 2000 2610 1410 2010 2044.75 2.44 0 127172 2150 2080 2040 1970 1930 2060 1950 138 600 500 1240 5 1 27549644 573 21.44 0.77 12 1.53 97.00 2713.00 3825 20240229 -45.62 1690 20240805 23.08 2445 -14.93 20250120 1915 8.62 20250102 3605 -42.30 20240305 1690 23.08 20240805 7.20 N 011420 500 137 억 672858 N N 15 N 00 N
11 20250305 150249 57 100.00 KOSPI 오락·문화 N N N N N 2075 65 2 3.23 781485964 382853 49.93 2000 2075 2000 2610 1410 2010 2041.23 2.44 0 123260 2150 2080 2040 1970 1930 2060 1950 138 600 500 1240 5 1 27549644 572 21.39 0.76 12 1.39 97.00 2713.00 3825 20240229 -45.75 1690 20240805 22.78 2445 -15.13 20250120 1915 8.36 20250102 3605 -42.44 20240305 1690 22.78 20240805 7.20 N 011420 500 137 억 672858 N N 7 N 00 N
12 20250305 140247 57 100.00 KOSPI 오락·문화 N N N N N 2060 50 2 2.49 638969874 313898 40.94 2000 2065 2000 2610 1410 2010 2035.61 2.44 0 105590 2150 2080 2040 1970 1930 2060 1950 138 600 500 1240 5 1 27549644 568 21.24 0.76 12 1.14 97.00 2713.00 3825 20240229 -46.14 1690 20240805 21.89 2445 -15.75 20250120 1915 7.57 20250102 3605 -42.86 20240305 1690 21.89 20240805 7.20 N 011420 500 137 억 672858 N N 7 N 00 N