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
034230/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
20250311,160414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11060,80,2,0.73,2303262010,211148,121.15,10780,11130,10720,14270,7690,10980,10908.21,5.32,0,-7280,11200,11090,11000,10890,10800,11045,10845,474,3290,500,8120,10,1,91771623,10150,16.22,0.71,12,0.23,682.00,15585.00,15710,20240502,-29.60,9000,20241115,22.89,11340,-2.47,20250227,9600,15.21,20250110,15710,-29.60,20240502,9000,22.89,20241115,1.21,N,034230,500,474 억,,4884299,N,N,1956,N,00,N
20250311,150416,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11010,30,2,0.27,2055159160,188686,108.26,10780,11130,10720,14270,7690,10980,10891.91,5.32,0,2148,11200,11090,11000,10890,10800,11045,10845,474,3290,500,8120,10,1,91771623,10104,16.14,0.71,12,0.21,682.00,15585.00,15710,20240502,-29.92,9000,20241115,22.33,11340,-2.91,20250227,9600,14.69,20250110,15710,-29.92,20240502,9000,22.33,20241115,1.21,N,034230,500,474 억,,4884299,N,N,639,N,00,N
20250311,140416,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11050,70,2,0.64,1849141085,169978,97.53,10780,11130,10720,14270,7690,10980,10878.65,5.32,0,8783,11200,11090,11000,10890,10800,11045,10845,474,3290,500,8120,10,1,91771623,10141,16.20,0.71,12,0.19,682.00,15585.00,15710,20240502,-29.66,9000,20241115,22.78,11340,-2.56,20250227,9600,15.10,20250110,15710,-29.66,20240502,9000,22.78,20241115,1.21,N,034230,500,474 억,,4884299,N,N,639,N,00,N
20250311,130416,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10940,-40,5,-0.36,1548994325,142710,81.88,10780,10960,10720,14270,7690,10980,10854.05,5.32,0,8934,11200,11090,11000,10890,10800,11045,10845,474,3290,500,8120,10,1,91771623,10040,16.04,0.70,12,0.16,682.00,15585.00,15710,20240502,-30.36,9000,20241115,21.56,11340,-3.53,20250227,9600,13.96,20250110,15710,-30.36,20240502,9000,21.56,20241115,1.21,N,034230,500,474 억,,4884299,N,N,639,N,00,N
20250311,120415,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10920,-60,5,-0.55,1409221890,129931,74.55,10780,10930,10720,14270,7690,10980,10845.82,5.32,0,10377,11200,11090,11000,10890,10800,11045,10845,474,3290,500,8120,10,1,91771623,10021,16.01,0.70,12,0.14,682.00,15585.00,15710,20240502,-30.49,9000,20241115,21.33,11340,-3.70,20250227,9600,13.75,20250110,15710,-30.49,20240502,9000,21.33,20241115,1.21,N,034230,500,474 억,,4884299,N,N,639,N,00,N
20250311,110416,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10860,-120,5,-1.09,1101209450,101647,58.32,10780,10920,10720,14270,7690,10980,10833.52,5.32,0,12464,11200,11090,11000,10890,10800,11045,10845,474,3290,500,8120,10,1,91771623,9966,15.92,0.70,12,0.11,682.00,15585.00,15710,20240502,-30.87,9000,20241115,20.67,11340,-4.23,20250227,9600,13.12,20250110,15710,-30.87,20240502,9000,20.67,20241115,1.21,N,034230,500,474 억,,4884299,N,N,639,N,00,N
20250311,100416,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10850,-130,5,-1.18,749463210,69183,39.70,10780,10920,10720,14270,7690,10980,10832.84,5.32,0,13069,11200,11090,11000,10890,10800,11045,10845,474,3290,500,8120,10,1,91771623,9957,15.91,0.70,12,0.08,682.00,15585.00,15710,20240502,-30.94,9000,20241115,20.56,11340,-4.32,20250227,9600,13.02,20250110,15710,-30.94,20240502,9000,20.56,20241115,1.21,N,034230,500,474 억,,4884299,N,N,639,N,00,N
20250311,090416,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10820,-160,5,-1.46,198659760,18426,10.57,10780,10890,10720,14270,7690,10980,10780.41,5.32,0,2123,11200,11090,11000,10890,10800,11045,10845,474,3290,500,8120,10,1,91771623,9930,15.87,0.69,12,0.02,682.00,15585.00,15710,20240502,-31.13,9000,20241115,20.22,11340,-4.59,20250227,9600,12.71,20250110,15710,-31.13,20240502,9000,20.22,20241115,1.21,N,034230,500,474 억,,4884299,N,N,639,N,00,N
20250310,160412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10980,-30,5,-0.27,1908239160,173264,40.10,11110,11110,10910,14310,7710,11010,11013.59,5.34,0,11565,11476,11242,10896,10662,10316,11360,10780,474,3300,500,8140,10,1,91771623,10077,16.10,0.70,12,0.19,682.00,15585.00,15710,20240502,-30.11,9000,20241115,22.00,11340,-3.17,20250227,9600,14.38,20250110,15710,-30.11,20240502,9000,22.00,20241115,1.19,N,034230,500,474 억,,4904472,N,N,639,N,00,N
20250310,150415,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10980,-30,5,-0.27,1796467885,163087,37.74,11110,11110,10910,14310,7710,11010,11015.40,5.34,0,14087,11476,11242,10896,10662,10316,11360,10780,474,3300,500,8140,10,1,91771623,10077,16.10,0.70,12,0.18,682.00,15585.00,15710,20240502,-30.11,9000,20241115,22.00,11340,-3.17,20250227,9600,14.38,20250110,15710,-30.11,20240502,9000,22.00,20241115,1.19,N,034230,500,474 억,,4904472,N,N,4,N,00,N
20250310,140414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,11030,20,2,0.18,1663021205,150976,34.94,11110,11110,10910,14310,7710,11010,11015.14,5.34,0,13324,11476,11242,10896,10662,10316,11360,10780,474,3300,500,8140,10,1,91771623,10122,16.17,0.71,12,0.16,682.00,15585.00,15710,20240502,-29.79,9000,20241115,22.56,11340,-2.73,20250227,9600,14.90,20250110,15710,-29.79,20240502,9000,22.56,20241115,1.19,N,034230,500,474 억,,4904472,N,N,4,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 160414 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11060 80 2 0.73 2303262010 211148 121.15 10780 11130 10720 14270 7690 10980 10908.21 5.32 0 -7280 11200 11090 11000 10890 10800 11045 10845 474 3290 500 8120 10 1 91771623 10150 16.22 0.71 12 0.23 682.00 15585.00 15710 20240502 -29.60 9000 20241115 22.89 11340 -2.47 20250227 9600 15.21 20250110 15710 -29.60 20240502 9000 22.89 20241115 1.21 N 034230 500 474 억 4884299 N N 1956 N 00 N
3 20250311 150416 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11010 30 2 0.27 2055159160 188686 108.26 10780 11130 10720 14270 7690 10980 10891.91 5.32 0 2148 11200 11090 11000 10890 10800 11045 10845 474 3290 500 8120 10 1 91771623 10104 16.14 0.71 12 0.21 682.00 15585.00 15710 20240502 -29.92 9000 20241115 22.33 11340 -2.91 20250227 9600 14.69 20250110 15710 -29.92 20240502 9000 22.33 20241115 1.21 N 034230 500 474 억 4884299 N N 639 N 00 N
4 20250311 140416 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11050 70 2 0.64 1849141085 169978 97.53 10780 11130 10720 14270 7690 10980 10878.65 5.32 0 8783 11200 11090 11000 10890 10800 11045 10845 474 3290 500 8120 10 1 91771623 10141 16.20 0.71 12 0.19 682.00 15585.00 15710 20240502 -29.66 9000 20241115 22.78 11340 -2.56 20250227 9600 15.10 20250110 15710 -29.66 20240502 9000 22.78 20241115 1.21 N 034230 500 474 억 4884299 N N 639 N 00 N
5 20250311 130416 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10940 -40 5 -0.36 1548994325 142710 81.88 10780 10960 10720 14270 7690 10980 10854.05 5.32 0 8934 11200 11090 11000 10890 10800 11045 10845 474 3290 500 8120 10 1 91771623 10040 16.04 0.70 12 0.16 682.00 15585.00 15710 20240502 -30.36 9000 20241115 21.56 11340 -3.53 20250227 9600 13.96 20250110 15710 -30.36 20240502 9000 21.56 20241115 1.21 N 034230 500 474 억 4884299 N N 639 N 00 N
6 20250311 120415 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10920 -60 5 -0.55 1409221890 129931 74.55 10780 10930 10720 14270 7690 10980 10845.82 5.32 0 10377 11200 11090 11000 10890 10800 11045 10845 474 3290 500 8120 10 1 91771623 10021 16.01 0.70 12 0.14 682.00 15585.00 15710 20240502 -30.49 9000 20241115 21.33 11340 -3.70 20250227 9600 13.75 20250110 15710 -30.49 20240502 9000 21.33 20241115 1.21 N 034230 500 474 억 4884299 N N 639 N 00 N
7 20250311 110416 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10860 -120 5 -1.09 1101209450 101647 58.32 10780 10920 10720 14270 7690 10980 10833.52 5.32 0 12464 11200 11090 11000 10890 10800 11045 10845 474 3290 500 8120 10 1 91771623 9966 15.92 0.70 12 0.11 682.00 15585.00 15710 20240502 -30.87 9000 20241115 20.67 11340 -4.23 20250227 9600 13.12 20250110 15710 -30.87 20240502 9000 20.67 20241115 1.21 N 034230 500 474 억 4884299 N N 639 N 00 N
8 20250311 100416 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10850 -130 5 -1.18 749463210 69183 39.70 10780 10920 10720 14270 7690 10980 10832.84 5.32 0 13069 11200 11090 11000 10890 10800 11045 10845 474 3290 500 8120 10 1 91771623 9957 15.91 0.70 12 0.08 682.00 15585.00 15710 20240502 -30.94 9000 20241115 20.56 11340 -4.32 20250227 9600 13.02 20250110 15710 -30.94 20240502 9000 20.56 20241115 1.21 N 034230 500 474 억 4884299 N N 639 N 00 N
9 20250311 090416 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10820 -160 5 -1.46 198659760 18426 10.57 10780 10890 10720 14270 7690 10980 10780.41 5.32 0 2123 11200 11090 11000 10890 10800 11045 10845 474 3290 500 8120 10 1 91771623 9930 15.87 0.69 12 0.02 682.00 15585.00 15710 20240502 -31.13 9000 20241115 20.22 11340 -4.59 20250227 9600 12.71 20250110 15710 -31.13 20240502 9000 20.22 20241115 1.21 N 034230 500 474 억 4884299 N N 639 N 00 N
10 20250310 160412 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10980 -30 5 -0.27 1908239160 173264 40.10 11110 11110 10910 14310 7710 11010 11013.59 5.34 0 11565 11476 11242 10896 10662 10316 11360 10780 474 3300 500 8140 10 1 91771623 10077 16.10 0.70 12 0.19 682.00 15585.00 15710 20240502 -30.11 9000 20241115 22.00 11340 -3.17 20250227 9600 14.38 20250110 15710 -30.11 20240502 9000 22.00 20241115 1.19 N 034230 500 474 억 4904472 N N 639 N 00 N
11 20250310 150415 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10980 -30 5 -0.27 1796467885 163087 37.74 11110 11110 10910 14310 7710 11010 11015.40 5.34 0 14087 11476 11242 10896 10662 10316 11360 10780 474 3300 500 8140 10 1 91771623 10077 16.10 0.70 12 0.18 682.00 15585.00 15710 20240502 -30.11 9000 20241115 22.00 11340 -3.17 20250227 9600 14.38 20250110 15710 -30.11 20240502 9000 22.00 20241115 1.19 N 034230 500 474 억 4904472 N N 4 N 00 N
12 20250310 140414 55 40.00 KOSPI 오락·문화 N N N Y 40 N 11030 20 2 0.18 1663021205 150976 34.94 11110 11110 10910 14310 7710 11010 11015.14 5.34 0 13324 11476 11242 10896 10662 10316 11360 10780 474 3300 500 8140 10 1 91771623 10122 16.17 0.71 12 0.16 682.00 15585.00 15710 20240502 -29.79 9000 20241115 22.56 11340 -2.73 20250227 9600 14.90 20250110 15710 -29.79 20240502 9000 22.56 20241115 1.19 N 034230 500 474 억 4904472 N N 4 N 00 N