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
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
20250313,160738,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4850,15,2,0.31,79846935,16430,132.43,4835,4910,4835,6280,3385,4835,4860.46,2.29,0,1210,4961,4897,4861,4797,4761,4885,4785,65,1445,500,2900,5,1,12996741,630,-5.10,0.32,12,0.13,-951.00,14925.00,7790,20241108,-37.74,3920,20241209,23.72,5480,-11.50,20250307,4220,14.93,20250102,7790,-37.74,20241108,3920,23.72,20241209,1.64,N,100220,500,64 억,,298104,N,N,39,N,00,N
20250313,150739,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4870,35,2,0.72,55562925,11425,92.09,4835,4910,4835,6280,3385,4835,4863.28,2.29,0,-226,4961,4897,4861,4797,4761,4885,4785,65,1445,500,2900,5,1,12996741,633,-5.12,0.33,12,0.09,-951.00,14925.00,7790,20241108,-37.48,3920,20241209,24.23,5480,-11.13,20250307,4220,15.40,20250102,7790,-37.48,20241108,3920,24.23,20241209,1.64,N,100220,500,64 억,,298104,N,N,14,N,00,N
20250313,140738,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4880,45,2,0.93,42555400,8745,70.48,4835,4910,4835,6280,3385,4835,4866.26,2.29,0,1233,4961,4897,4861,4797,4761,4885,4785,65,1445,500,2900,5,1,12996741,634,-5.13,0.33,12,0.07,-951.00,14925.00,7790,20241108,-37.36,3920,20241209,24.49,5480,-10.95,20250307,4220,15.64,20250102,7790,-37.36,20241108,3920,24.49,20241209,1.64,N,100220,500,64 억,,298104,N,N,14,N,00,N
20250313,130739,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4885,50,2,1.03,38447670,7902,63.69,4835,4910,4835,6280,3385,4835,4865.56,2.29,0,1222,4961,4897,4861,4797,4761,4885,4785,65,1445,500,2900,5,1,12996741,635,-5.14,0.33,12,0.06,-951.00,14925.00,7790,20241108,-37.29,3920,20241209,24.62,5480,-10.86,20250307,4220,15.76,20250102,7790,-37.29,20241108,3920,24.62,20241209,1.64,N,100220,500,64 억,,298104,N,N,14,N,00,N
20250313,120738,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4890,55,2,1.14,28788780,5918,47.70,4835,4910,4835,6280,3385,4835,4864.61,2.29,0,1009,4961,4897,4861,4797,4761,4885,4785,65,1445,500,2900,5,1,12996741,636,-5.14,0.33,12,0.05,-951.00,14925.00,7790,20241108,-37.23,3920,20241209,24.74,5480,-10.77,20250307,4220,15.88,20250102,7790,-37.23,20241108,3920,24.74,20241209,1.64,N,100220,500,64 억,,298104,N,N,14,N,00,N
20250313,110739,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4890,55,2,1.14,19031025,3912,31.53,4835,4910,4835,6280,3385,4835,4864.78,2.29,0,2,4961,4897,4861,4797,4761,4885,4785,65,1445,500,2900,5,1,12996741,636,-5.14,0.33,12,0.03,-951.00,14925.00,7790,20241108,-37.23,3920,20241209,24.74,5480,-10.77,20250307,4220,15.88,20250102,7790,-37.23,20241108,3920,24.74,20241209,1.64,N,100220,500,64 억,,298104,N,N,14,N,00,N
20250313,100737,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4905,70,2,1.45,17961690,3694,29.77,4835,4907,4835,6280,3385,4835,4862.40,2.29,0,29,4961,4897,4861,4797,4761,4885,4785,65,1445,500,2900,5,1,12996741,637,-5.16,0.33,12,0.03,-951.00,14925.00,7790,20241108,-37.03,3920,20241209,25.13,5480,-10.49,20250307,4220,16.23,20250102,7790,-37.03,20241108,3920,25.13,20241209,1.64,N,100220,500,64 억,,298104,N,N,14,N,00,N
20250313,090739,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4875,40,2,0.83,895455,184,1.48,4835,4880,4835,6280,3385,4835,4866.60,2.29,0,-15,4961,4897,4861,4797,4761,4885,4785,65,1445,500,2900,5,1,12996741,634,-5.13,0.33,12,0.00,-951.00,14925.00,7790,20241108,-37.42,3920,20241209,24.36,5480,-11.04,20250307,4220,15.52,20250102,7790,-37.42,20241108,3920,24.36,20241209,1.64,N,100220,500,64 억,,298104,N,N,14,N,00,N
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
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 160738 57 100.00 KOSPI 오락·문화 N N N N N 4850 15 2 0.31 79846935 16430 132.43 4835 4910 4835 6280 3385 4835 4860.46 2.29 0 1210 4961 4897 4861 4797 4761 4885 4785 65 1445 500 2900 5 1 12996741 630 -5.10 0.32 12 0.13 -951.00 14925.00 7790 20241108 -37.74 3920 20241209 23.72 5480 -11.50 20250307 4220 14.93 20250102 7790 -37.74 20241108 3920 23.72 20241209 1.64 N 100220 500 64 억 298104 N N 39 N 00 N
3 20250313 150739 57 100.00 KOSPI 오락·문화 N N N N N 4870 35 2 0.72 55562925 11425 92.09 4835 4910 4835 6280 3385 4835 4863.28 2.29 0 -226 4961 4897 4861 4797 4761 4885 4785 65 1445 500 2900 5 1 12996741 633 -5.12 0.33 12 0.09 -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 1.64 N 100220 500 64 억 298104 N N 14 N 00 N
4 20250313 140738 57 100.00 KOSPI 오락·문화 N N N N N 4880 45 2 0.93 42555400 8745 70.48 4835 4910 4835 6280 3385 4835 4866.26 2.29 0 1233 4961 4897 4861 4797 4761 4885 4785 65 1445 500 2900 5 1 12996741 634 -5.13 0.33 12 0.07 -951.00 14925.00 7790 20241108 -37.36 3920 20241209 24.49 5480 -10.95 20250307 4220 15.64 20250102 7790 -37.36 20241108 3920 24.49 20241209 1.64 N 100220 500 64 억 298104 N N 14 N 00 N
5 20250313 130739 57 100.00 KOSPI 오락·문화 N N N N N 4885 50 2 1.03 38447670 7902 63.69 4835 4910 4835 6280 3385 4835 4865.56 2.29 0 1222 4961 4897 4861 4797 4761 4885 4785 65 1445 500 2900 5 1 12996741 635 -5.14 0.33 12 0.06 -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 1.64 N 100220 500 64 억 298104 N N 14 N 00 N
6 20250313 120738 57 100.00 KOSPI 오락·문화 N N N N N 4890 55 2 1.14 28788780 5918 47.70 4835 4910 4835 6280 3385 4835 4864.61 2.29 0 1009 4961 4897 4861 4797 4761 4885 4785 65 1445 500 2900 5 1 12996741 636 -5.14 0.33 12 0.05 -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 1.64 N 100220 500 64 억 298104 N N 14 N 00 N
7 20250313 110739 57 100.00 KOSPI 오락·문화 N N N N N 4890 55 2 1.14 19031025 3912 31.53 4835 4910 4835 6280 3385 4835 4864.78 2.29 0 2 4961 4897 4861 4797 4761 4885 4785 65 1445 500 2900 5 1 12996741 636 -5.14 0.33 12 0.03 -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 1.64 N 100220 500 64 억 298104 N N 14 N 00 N
8 20250313 100737 57 100.00 KOSPI 오락·문화 N N N N N 4905 70 2 1.45 17961690 3694 29.77 4835 4907 4835 6280 3385 4835 4862.40 2.29 0 29 4961 4897 4861 4797 4761 4885 4785 65 1445 500 2900 5 1 12996741 637 -5.16 0.33 12 0.03 -951.00 14925.00 7790 20241108 -37.03 3920 20241209 25.13 5480 -10.49 20250307 4220 16.23 20250102 7790 -37.03 20241108 3920 25.13 20241209 1.64 N 100220 500 64 억 298104 N N 14 N 00 N
9 20250313 090739 57 100.00 KOSPI 오락·문화 N N N N N 4875 40 2 0.83 895455 184 1.48 4835 4880 4835 6280 3385 4835 4866.60 2.29 0 -15 4961 4897 4861 4797 4761 4885 4785 65 1445 500 2900 5 1 12996741 634 -5.13 0.33 12 0.00 -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 1.64 N 100220 500 64 억 298104 N N 14 N 00 N
10 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
11 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
12 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