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
034120/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
20250311,160413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21400,150,2,0.71,1247033325,59105,44.51,20700,21450,20500,27600,14900,21250,21098.02,0.00,0,153,22416,21832,21016,20432,19616,21425,20025,928,6350,5000,15300,50,1,18551238,3970,8.45,0.45,12,0.32,2534.00,47379.00,30000,20240321,-28.67,14640,20241114,46.17,26250,-18.48,20250115,19980,7.11,20250203,30000,-28.67,20240321,14640,46.17,20241114,2.43,N,034120,5000,927 억,,0,N,N,131,N,00,N
20250311,150416,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21425,175,2,0.82,1207813800,57271,43.13,20700,21450,20500,27600,14900,21250,21089.45,0.00,0,149,22416,21832,21016,20432,19616,21425,20025,928,6350,5000,15300,50,1,18551238,3975,8.46,0.45,12,0.31,2534.00,47379.00,30000,20240321,-28.58,14640,20241114,46.35,26250,-18.38,20250115,19980,7.23,20250203,30000,-28.58,20240321,14640,46.35,20241114,2.43,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250311,140415,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21350,100,2,0.47,1107455950,52571,39.59,20700,21450,20500,27600,14900,21250,21065.91,0.00,0,32,22416,21832,21016,20432,19616,21425,20025,928,6350,5000,15300,50,1,18551238,3961,8.43,0.45,12,0.28,2534.00,47379.00,30000,20240321,-28.83,14640,20241114,45.83,26250,-18.67,20250115,19980,6.86,20250203,30000,-28.83,20240321,14640,45.83,20241114,2.43,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250311,130415,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21350,100,2,0.47,965410275,45923,34.59,20700,21400,20500,27600,14900,21250,21022.37,0.00,0,19,22416,21832,21016,20432,19616,21425,20025,928,6350,5000,15300,50,1,18551238,3961,8.43,0.45,12,0.25,2534.00,47379.00,30000,20240321,-28.83,14640,20241114,45.83,26250,-18.67,20250115,19980,6.86,20250203,30000,-28.83,20240321,14640,45.83,20241114,2.43,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250311,120415,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21300,50,2,0.24,790771750,37734,28.42,20700,21350,20500,27600,14900,21250,20956.48,0.00,0,-22,22416,21832,21016,20432,19616,21425,20025,928,6350,5000,15300,50,1,18551238,3951,8.41,0.45,12,0.20,2534.00,47379.00,30000,20240321,-29.00,14640,20241114,45.49,26250,-18.86,20250115,19980,6.61,20250203,30000,-29.00,20240321,14640,45.49,20241114,2.43,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250311,110415,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21050,-200,5,-0.94,667978600,31949,24.06,20700,21300,20500,27600,14900,21250,20907.65,0.00,0,-32,22416,21832,21016,20432,19616,21425,20025,928,6350,5000,15300,50,1,18551238,3905,8.31,0.44,12,0.17,2534.00,47379.00,30000,20240321,-29.83,14640,20241114,43.78,26250,-19.81,20250115,19980,5.36,20250203,30000,-29.83,20240321,14640,43.78,20241114,2.43,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250311,100415,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21100,-150,5,-0.71,441640650,21122,15.91,20700,21300,20500,27600,14900,21250,20909.04,0.00,0,-40,22416,21832,21016,20432,19616,21425,20025,928,6350,5000,15300,50,1,18551238,3914,8.33,0.45,12,0.11,2534.00,47379.00,30000,20240321,-29.67,14640,20241114,44.13,26250,-19.62,20250115,19980,5.61,20250203,30000,-29.67,20240321,14640,44.13,20241114,2.43,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250311,090416,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,20900,-350,5,-1.65,74142600,3588,2.70,20700,20950,20500,27600,14900,21250,20664.05,0.00,0,0,22416,21832,21016,20432,19616,21425,20025,928,6350,5000,15300,50,1,18551238,3877,8.25,0.44,12,0.02,2534.00,47379.00,30000,20240321,-30.33,14640,20241114,42.76,26250,-20.38,20250115,19980,4.60,20250203,30000,-30.33,20240321,14640,42.76,20241114,2.43,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250310,160411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21250,-350,5,-1.62,2775593025,132282,161.24,21600,21600,20200,28050,15150,21600,20981.74,0.00,0,-795,22200,21900,21650,21350,21100,21775,21225,928,6450,5000,15550,50,1,18551238,3942,8.39,0.45,12,0.71,2534.00,47379.00,30000,20240321,-29.17,14640,20241114,45.15,26250,-19.05,20250115,19980,6.36,20250203,30000,-29.17,20240321,14640,45.15,20241114,2.39,N,034120,5000,927 억,,0,N,N,293,N,00,N
20250310,150414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21300,-300,5,-1.39,2593858525,123759,150.85,21600,21600,20200,28050,15150,21600,20958.92,0.00,0,-928,22200,21900,21650,21350,21100,21775,21225,928,6450,5000,15550,50,1,18551238,3951,8.41,0.45,12,0.67,2534.00,47379.00,30000,20240321,-29.00,14640,20241114,45.49,26250,-18.86,20250115,19980,6.61,20250203,30000,-29.00,20240321,14640,45.49,20241114,2.39,N,034120,5000,927 억,,0,N,N,293,N,00,N
20250310,140413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21250,-350,5,-1.62,2438313525,116443,141.93,21600,21600,20200,28050,15150,21600,20939.95,0.00,0,-681,22200,21900,21650,21350,21100,21775,21225,928,6450,5000,15550,50,1,18551238,3942,8.39,0.45,12,0.63,2534.00,47379.00,30000,20240321,-29.17,14640,20241114,45.15,26250,-19.05,20250115,19980,6.36,20250203,30000,-29.17,20240321,14640,45.15,20241114,2.39,N,034120,5000,927 억,,0,N,N,293,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 160413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21400 150 2 0.71 1247033325 59105 44.51 20700 21450 20500 27600 14900 21250 21098.02 0.00 0 153 22416 21832 21016 20432 19616 21425 20025 928 6350 5000 15300 50 1 18551238 3970 8.45 0.45 12 0.32 2534.00 47379.00 30000 20240321 -28.67 14640 20241114 46.17 26250 -18.48 20250115 19980 7.11 20250203 30000 -28.67 20240321 14640 46.17 20241114 2.43 N 034120 5000 927 억 0 N N 131 N 00 N
3 20250311 150416 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21425 175 2 0.82 1207813800 57271 43.13 20700 21450 20500 27600 14900 21250 21089.45 0.00 0 149 22416 21832 21016 20432 19616 21425 20025 928 6350 5000 15300 50 1 18551238 3975 8.46 0.45 12 0.31 2534.00 47379.00 30000 20240321 -28.58 14640 20241114 46.35 26250 -18.38 20250115 19980 7.23 20250203 30000 -28.58 20240321 14640 46.35 20241114 2.43 N 034120 5000 927 억 0 N N 0 N 00 N
4 20250311 140415 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21350 100 2 0.47 1107455950 52571 39.59 20700 21450 20500 27600 14900 21250 21065.91 0.00 0 32 22416 21832 21016 20432 19616 21425 20025 928 6350 5000 15300 50 1 18551238 3961 8.43 0.45 12 0.28 2534.00 47379.00 30000 20240321 -28.83 14640 20241114 45.83 26250 -18.67 20250115 19980 6.86 20250203 30000 -28.83 20240321 14640 45.83 20241114 2.43 N 034120 5000 927 억 0 N N 0 N 00 N
5 20250311 130415 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21350 100 2 0.47 965410275 45923 34.59 20700 21400 20500 27600 14900 21250 21022.37 0.00 0 19 22416 21832 21016 20432 19616 21425 20025 928 6350 5000 15300 50 1 18551238 3961 8.43 0.45 12 0.25 2534.00 47379.00 30000 20240321 -28.83 14640 20241114 45.83 26250 -18.67 20250115 19980 6.86 20250203 30000 -28.83 20240321 14640 45.83 20241114 2.43 N 034120 5000 927 억 0 N N 0 N 00 N
6 20250311 120415 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21300 50 2 0.24 790771750 37734 28.42 20700 21350 20500 27600 14900 21250 20956.48 0.00 0 -22 22416 21832 21016 20432 19616 21425 20025 928 6350 5000 15300 50 1 18551238 3951 8.41 0.45 12 0.20 2534.00 47379.00 30000 20240321 -29.00 14640 20241114 45.49 26250 -18.86 20250115 19980 6.61 20250203 30000 -29.00 20240321 14640 45.49 20241114 2.43 N 034120 5000 927 억 0 N N 0 N 00 N
7 20250311 110415 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21050 -200 5 -0.94 667978600 31949 24.06 20700 21300 20500 27600 14900 21250 20907.65 0.00 0 -32 22416 21832 21016 20432 19616 21425 20025 928 6350 5000 15300 50 1 18551238 3905 8.31 0.44 12 0.17 2534.00 47379.00 30000 20240321 -29.83 14640 20241114 43.78 26250 -19.81 20250115 19980 5.36 20250203 30000 -29.83 20240321 14640 43.78 20241114 2.43 N 034120 5000 927 억 0 N N 0 N 00 N
8 20250311 100415 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21100 -150 5 -0.71 441640650 21122 15.91 20700 21300 20500 27600 14900 21250 20909.04 0.00 0 -40 22416 21832 21016 20432 19616 21425 20025 928 6350 5000 15300 50 1 18551238 3914 8.33 0.45 12 0.11 2534.00 47379.00 30000 20240321 -29.67 14640 20241114 44.13 26250 -19.62 20250115 19980 5.61 20250203 30000 -29.67 20240321 14640 44.13 20241114 2.43 N 034120 5000 927 억 0 N N 0 N 00 N
9 20250311 090416 55 40.00 KOSPI 오락·문화 N N N Y 40 N 20900 -350 5 -1.65 74142600 3588 2.70 20700 20950 20500 27600 14900 21250 20664.05 0.00 0 0 22416 21832 21016 20432 19616 21425 20025 928 6350 5000 15300 50 1 18551238 3877 8.25 0.44 12 0.02 2534.00 47379.00 30000 20240321 -30.33 14640 20241114 42.76 26250 -20.38 20250115 19980 4.60 20250203 30000 -30.33 20240321 14640 42.76 20241114 2.43 N 034120 5000 927 억 0 N N 0 N 00 N
10 20250310 160411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21250 -350 5 -1.62 2775593025 132282 161.24 21600 21600 20200 28050 15150 21600 20981.74 0.00 0 -795 22200 21900 21650 21350 21100 21775 21225 928 6450 5000 15550 50 1 18551238 3942 8.39 0.45 12 0.71 2534.00 47379.00 30000 20240321 -29.17 14640 20241114 45.15 26250 -19.05 20250115 19980 6.36 20250203 30000 -29.17 20240321 14640 45.15 20241114 2.39 N 034120 5000 927 억 0 N N 293 N 00 N
11 20250310 150414 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21300 -300 5 -1.39 2593858525 123759 150.85 21600 21600 20200 28050 15150 21600 20958.92 0.00 0 -928 22200 21900 21650 21350 21100 21775 21225 928 6450 5000 15550 50 1 18551238 3951 8.41 0.45 12 0.67 2534.00 47379.00 30000 20240321 -29.00 14640 20241114 45.49 26250 -18.86 20250115 19980 6.61 20250203 30000 -29.00 20240321 14640 45.49 20241114 2.39 N 034120 5000 927 억 0 N N 293 N 00 N
12 20250310 140413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21250 -350 5 -1.62 2438313525 116443 141.93 21600 21600 20200 28050 15150 21600 20939.95 0.00 0 -681 22200 21900 21650 21350 21100 21775 21225 928 6450 5000 15550 50 1 18551238 3942 8.39 0.45 12 0.63 2534.00 47379.00 30000 20240321 -29.17 14640 20241114 45.15 26250 -19.05 20250115 19980 6.36 20250203 30000 -29.17 20240321 14640 45.15 20241114 2.39 N 034120 5000 927 억 0 N N 293 N 00 N