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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160531,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4405,-15,5,-0.34,62187236,14063,89.72,4430,4435,4405,5740,3095,4420,4422.05,12.19,-3318,-3858,4453,4436,4413,4396,4373,4425,4385,1196,1320,2500,3180,5,1,47522955,2093,-2.15,0.30,12,0.03,-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,,2839100,N,N,197,N,00,N
20250313,150531,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4415,-5,5,-0.11,57738136,13053,83.27,4430,4435,4412,5740,3095,4420,4423.36,12.19,-3120,-3050,4453,4436,4413,4396,4373,4425,4385,1196,1320,2500,3180,5,1,47522955,2098,-2.15,0.30,12,0.03,-2049.00,14898.00,5670,20240401,-22.13,4310,20250205,2.44,4725,-6.56,20250102,4310,2.44,20250205,5670,-22.13,20240401,4310,2.44,20250205,0.24,N,053210,2500,1195 억,,2839298,N,N,1,N,00,N
20250313,140531,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4415,-5,5,-0.11,57040578,12895,82.26,4430,4435,4412,5740,3095,4420,4423.46,12.19,-3063,-2937,4453,4436,4413,4396,4373,4425,4385,1196,1320,2500,3180,5,1,47522955,2098,-2.15,0.30,12,0.03,-2049.00,14898.00,5670,20240401,-22.13,4310,20250205,2.44,4725,-6.56,20250102,4310,2.44,20250205,5670,-22.13,20240401,4310,2.44,20250205,0.24,N,053210,2500,1195 억,,2839355,N,N,1,N,00,N
20250313,130531,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4425,5,2,0.11,48421228,10945,69.82,4430,4435,4412,5740,3095,4420,4424.05,12.20,-1327,-1168,4453,4436,4413,4396,4373,4425,4385,1196,1320,2500,3180,5,1,47522955,2103,-2.16,0.30,12,0.02,-2049.00,14898.00,5670,20240401,-21.96,4310,20250205,2.67,4725,-6.35,20250102,4310,2.67,20250205,5670,-21.96,20240401,4310,2.67,20250205,0.24,N,053210,2500,1195 억,,2841091,N,N,1,N,00,N
20250313,120531,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4435,15,2,0.34,41464738,9372,59.79,4430,4435,4412,5740,3095,4420,4424.32,12.20,-1327,-1206,4453,4436,4413,4396,4373,4425,4385,1196,1320,2500,3180,5,1,47522955,2108,-2.16,0.30,12,0.02,-2049.00,14898.00,5670,20240401,-21.78,4310,20250205,2.90,4725,-6.14,20250102,4310,2.90,20250205,5670,-21.78,20240401,4310,2.90,20250205,0.24,N,053210,2500,1195 억,,2841091,N,N,1,N,00,N
20250313,110530,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4430,10,2,0.23,33781488,7637,48.72,4430,4435,4412,5740,3095,4420,4423.40,12.20,-948,-868,4453,4436,4413,4396,4373,4425,4385,1196,1320,2500,3180,5,1,47522955,2105,-2.16,0.30,12,0.02,-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,,2841470,N,N,1,N,00,N
20250313,100530,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4420,0,3,0.00,21091738,4767,30.41,4430,4435,4412,5740,3095,4420,4424.53,12.21,-109,-69,4453,4436,4413,4396,4373,4425,4385,1196,1320,2500,3180,5,1,47522955,2101,-2.16,0.30,12,0.01,-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,,2842309,N,N,1,N,00,N
20250313,090532,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4420,0,3,0.00,1128160,255,1.63,4430,4430,4420,5740,3095,4420,4424.16,12.21,-108,-108,4453,4436,4413,4396,4373,4425,4385,1196,1320,2500,3180,5,1,47522955,2101,-2.16,0.30,12,0.00,-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,,2842310,N,N,1,N,00,N
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
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 20250313 160531 57 100.00 KOSPI 오락·문화 N N N N N 4405 -15 5 -0.34 62187236 14063 89.72 4430 4435 4405 5740 3095 4420 4422.05 12.19 -3318 -3858 4453 4436 4413 4396 4373 4425 4385 1196 1320 2500 3180 5 1 47522955 2093 -2.15 0.30 12 0.03 -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 2839100 N N 197 N 00 N
3 20250313 150531 57 100.00 KOSPI 오락·문화 N N N N N 4415 -5 5 -0.11 57738136 13053 83.27 4430 4435 4412 5740 3095 4420 4423.36 12.19 -3120 -3050 4453 4436 4413 4396 4373 4425 4385 1196 1320 2500 3180 5 1 47522955 2098 -2.15 0.30 12 0.03 -2049.00 14898.00 5670 20240401 -22.13 4310 20250205 2.44 4725 -6.56 20250102 4310 2.44 20250205 5670 -22.13 20240401 4310 2.44 20250205 0.24 N 053210 2500 1195 억 2839298 N N 1 N 00 N
4 20250313 140531 57 100.00 KOSPI 오락·문화 N N N N N 4415 -5 5 -0.11 57040578 12895 82.26 4430 4435 4412 5740 3095 4420 4423.46 12.19 -3063 -2937 4453 4436 4413 4396 4373 4425 4385 1196 1320 2500 3180 5 1 47522955 2098 -2.15 0.30 12 0.03 -2049.00 14898.00 5670 20240401 -22.13 4310 20250205 2.44 4725 -6.56 20250102 4310 2.44 20250205 5670 -22.13 20240401 4310 2.44 20250205 0.24 N 053210 2500 1195 억 2839355 N N 1 N 00 N
5 20250313 130531 57 100.00 KOSPI 오락·문화 N N N N N 4425 5 2 0.11 48421228 10945 69.82 4430 4435 4412 5740 3095 4420 4424.05 12.20 -1327 -1168 4453 4436 4413 4396 4373 4425 4385 1196 1320 2500 3180 5 1 47522955 2103 -2.16 0.30 12 0.02 -2049.00 14898.00 5670 20240401 -21.96 4310 20250205 2.67 4725 -6.35 20250102 4310 2.67 20250205 5670 -21.96 20240401 4310 2.67 20250205 0.24 N 053210 2500 1195 억 2841091 N N 1 N 00 N
6 20250313 120531 57 100.00 KOSPI 오락·문화 N N N N N 4435 15 2 0.34 41464738 9372 59.79 4430 4435 4412 5740 3095 4420 4424.32 12.20 -1327 -1206 4453 4436 4413 4396 4373 4425 4385 1196 1320 2500 3180 5 1 47522955 2108 -2.16 0.30 12 0.02 -2049.00 14898.00 5670 20240401 -21.78 4310 20250205 2.90 4725 -6.14 20250102 4310 2.90 20250205 5670 -21.78 20240401 4310 2.90 20250205 0.24 N 053210 2500 1195 억 2841091 N N 1 N 00 N
7 20250313 110530 57 100.00 KOSPI 오락·문화 N N N N N 4430 10 2 0.23 33781488 7637 48.72 4430 4435 4412 5740 3095 4420 4423.40 12.20 -948 -868 4453 4436 4413 4396 4373 4425 4385 1196 1320 2500 3180 5 1 47522955 2105 -2.16 0.30 12 0.02 -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 2841470 N N 1 N 00 N
8 20250313 100530 57 100.00 KOSPI 오락·문화 N N N N N 4420 0 3 0.00 21091738 4767 30.41 4430 4435 4412 5740 3095 4420 4424.53 12.21 -109 -69 4453 4436 4413 4396 4373 4425 4385 1196 1320 2500 3180 5 1 47522955 2101 -2.16 0.30 12 0.01 -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 2842309 N N 1 N 00 N
9 20250313 090532 57 100.00 KOSPI 오락·문화 N N N N N 4420 0 3 0.00 1128160 255 1.63 4430 4430 4420 5740 3095 4420 4424.16 12.21 -108 -108 4453 4436 4413 4396 4373 4425 4385 1196 1320 2500 3180 5 1 47522955 2101 -2.16 0.30 12 0.00 -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 2842310 N N 1 N 00 N
10 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
11 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
12 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