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
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
20250306,160411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21900,-200,5,-0.90,2149263275,98442,105.91,22100,22100,21550,28700,15500,22100,21832.74,0.00,0,-11398,22700,22400,22150,21850,21600,22275,21725,928,6600,5000,15910,50,1,18551238,4063,8.64,0.46,12,0.53,2534.00,47379.00,30000,20240321,-27.00,14640,20241114,49.59,26250,-16.57,20250115,19980,9.61,20250203,30000,-27.00,20240321,14640,49.59,20241114,2.56,N,034120,5000,927 억,,0,N,N,5,N,00,N
20250306,150410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21900,-200,5,-0.90,2005448175,91856,98.82,22100,22100,21550,28700,15500,22100,21832.49,0.00,0,-11398,22700,22400,22150,21850,21600,22275,21725,928,6600,5000,15910,50,1,18551238,4063,8.64,0.46,12,0.50,2534.00,47379.00,30000,20240321,-27.00,14640,20241114,49.59,26250,-16.57,20250115,19980,9.61,20250203,30000,-27.00,20240321,14640,49.59,20241114,2.56,N,034120,5000,927 억,,0,N,N,9,N,00,N
20250306,140410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21750,-350,5,-1.58,1640148375,75109,80.80,22100,22100,21550,28700,15500,22100,21836.87,0.00,0,-11328,22700,22400,22150,21850,21600,22275,21725,928,6600,5000,15910,50,1,18551238,4035,8.58,0.46,12,0.40,2534.00,47379.00,30000,20240321,-27.50,14640,20241114,48.57,26250,-17.14,20250115,19980,8.86,20250203,30000,-27.50,20240321,14640,48.57,20241114,2.56,N,034120,5000,927 억,,0,N,N,9,N,00,N
20250306,130410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21800,-300,5,-1.36,1323287475,60589,65.18,22100,22100,21550,28700,15500,22100,21840.35,0.00,0,-11230,22700,22400,22150,21850,21600,22275,21725,928,6600,5000,15910,50,1,18551238,4044,8.60,0.46,12,0.33,2534.00,47379.00,30000,20240321,-27.33,14640,20241114,48.91,26250,-16.95,20250115,19980,9.11,20250203,30000,-27.33,20240321,14640,48.91,20241114,2.56,N,034120,5000,927 억,,0,N,N,9,N,00,N
20250306,120410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21800,-300,5,-1.36,1201368975,55000,59.17,22100,22100,21550,28700,15500,22100,21843.03,0.00,0,-11153,22700,22400,22150,21850,21600,22275,21725,928,6600,5000,15910,50,1,18551238,4044,8.60,0.46,12,0.30,2534.00,47379.00,30000,20240321,-27.33,14640,20241114,48.91,26250,-16.95,20250115,19980,9.11,20250203,30000,-27.33,20240321,14640,48.91,20241114,2.56,N,034120,5000,927 억,,0,N,N,9,N,00,N
20250306,110409,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21900,-200,5,-0.90,1073339175,49142,52.87,22100,22100,21550,28700,15500,22100,21841.53,0.00,0,-11033,22700,22400,22150,21850,21600,22275,21725,928,6600,5000,15910,50,1,18551238,4063,8.64,0.46,12,0.26,2534.00,47379.00,30000,20240321,-27.00,14640,20241114,49.59,26250,-16.57,20250115,19980,9.61,20250203,30000,-27.00,20240321,14640,49.59,20241114,2.56,N,034120,5000,927 억,,0,N,N,9,N,00,N
20250306,100410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21950,-150,5,-0.68,518396350,23635,25.43,22100,22100,21850,28700,15500,22100,21933.35,0.00,0,2,22700,22400,22150,21850,21600,22275,21725,928,6600,5000,15910,50,1,18551238,4072,8.66,0.46,12,0.13,2534.00,47379.00,30000,20240321,-26.83,14640,20241114,49.93,26250,-16.38,20250115,19980,9.86,20250203,30000,-26.83,20240321,14640,49.93,20241114,2.56,N,034120,5000,927 억,,0,N,N,9,N,00,N
20250306,090412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,21900,-200,5,-0.90,67567000,3085,3.32,22100,22100,21850,28700,15500,22100,21901.14,0.00,0,0,22700,22400,22150,21850,21600,22275,21725,928,6600,5000,15910,50,1,18551238,4063,8.64,0.46,12,0.02,2534.00,47379.00,30000,20240321,-27.00,14640,20241114,49.59,26250,-16.57,20250115,19980,9.61,20250203,30000,-27.00,20240321,14640,49.59,20241114,2.56,N,034120,5000,927 억,,0,N,N,9,N,00,N
20250305,160407,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22100,-250,5,-1.12,2019965250,91372,94.68,22300,22450,21900,29050,15650,22350,22107.05,0.00,0,1421,23516,22932,22366,21782,21216,23225,22075,928,6700,5000,16090,50,1,18551238,4100,8.72,0.47,12,0.49,2534.00,47379.00,30000,20240321,-26.33,14640,20241114,50.96,26250,-15.81,20250115,19980,10.61,20250203,30000,-26.33,20240321,14640,50.96,20241114,2.57,N,034120,5000,927 억,,0,N,N,9,N,00,N
20250305,150408,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22000,-350,5,-1.57,1973727350,89276,92.50,22300,22450,21900,29050,15650,22350,22108.15,0.00,0,1331,23516,22932,22366,21782,21216,23225,22075,928,6700,5000,16090,50,1,18551238,4081,8.68,0.46,12,0.48,2534.00,47379.00,30000,20240321,-26.67,14640,20241114,50.27,26250,-16.19,20250115,19980,10.11,20250203,30000,-26.67,20240321,14640,50.27,20241114,2.57,N,034120,5000,927 억,,0,N,N,168,N,00,N
20250305,140406,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22000,-350,5,-1.57,1599660425,72272,74.88,22300,22450,21900,29050,15650,22350,22133.89,0.00,0,1283,23516,22932,22366,21782,21216,23225,22075,928,6700,5000,16090,50,1,18551238,4081,8.68,0.46,12,0.39,2534.00,47379.00,30000,20240321,-26.67,14640,20241114,50.27,26250,-16.19,20250115,19980,10.11,20250203,30000,-26.67,20240321,14640,50.27,20241114,2.57,N,034120,5000,927 억,,0,N,N,168,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 160411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21900 -200 5 -0.90 2149263275 98442 105.91 22100 22100 21550 28700 15500 22100 21832.74 0.00 0 -11398 22700 22400 22150 21850 21600 22275 21725 928 6600 5000 15910 50 1 18551238 4063 8.64 0.46 12 0.53 2534.00 47379.00 30000 20240321 -27.00 14640 20241114 49.59 26250 -16.57 20250115 19980 9.61 20250203 30000 -27.00 20240321 14640 49.59 20241114 2.56 N 034120 5000 927 억 0 N N 5 N 00 N
3 20250306 150410 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21900 -200 5 -0.90 2005448175 91856 98.82 22100 22100 21550 28700 15500 22100 21832.49 0.00 0 -11398 22700 22400 22150 21850 21600 22275 21725 928 6600 5000 15910 50 1 18551238 4063 8.64 0.46 12 0.50 2534.00 47379.00 30000 20240321 -27.00 14640 20241114 49.59 26250 -16.57 20250115 19980 9.61 20250203 30000 -27.00 20240321 14640 49.59 20241114 2.56 N 034120 5000 927 억 0 N N 9 N 00 N
4 20250306 140410 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21750 -350 5 -1.58 1640148375 75109 80.80 22100 22100 21550 28700 15500 22100 21836.87 0.00 0 -11328 22700 22400 22150 21850 21600 22275 21725 928 6600 5000 15910 50 1 18551238 4035 8.58 0.46 12 0.40 2534.00 47379.00 30000 20240321 -27.50 14640 20241114 48.57 26250 -17.14 20250115 19980 8.86 20250203 30000 -27.50 20240321 14640 48.57 20241114 2.56 N 034120 5000 927 억 0 N N 9 N 00 N
5 20250306 130410 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21800 -300 5 -1.36 1323287475 60589 65.18 22100 22100 21550 28700 15500 22100 21840.35 0.00 0 -11230 22700 22400 22150 21850 21600 22275 21725 928 6600 5000 15910 50 1 18551238 4044 8.60 0.46 12 0.33 2534.00 47379.00 30000 20240321 -27.33 14640 20241114 48.91 26250 -16.95 20250115 19980 9.11 20250203 30000 -27.33 20240321 14640 48.91 20241114 2.56 N 034120 5000 927 억 0 N N 9 N 00 N
6 20250306 120410 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21800 -300 5 -1.36 1201368975 55000 59.17 22100 22100 21550 28700 15500 22100 21843.03 0.00 0 -11153 22700 22400 22150 21850 21600 22275 21725 928 6600 5000 15910 50 1 18551238 4044 8.60 0.46 12 0.30 2534.00 47379.00 30000 20240321 -27.33 14640 20241114 48.91 26250 -16.95 20250115 19980 9.11 20250203 30000 -27.33 20240321 14640 48.91 20241114 2.56 N 034120 5000 927 억 0 N N 9 N 00 N
7 20250306 110409 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21900 -200 5 -0.90 1073339175 49142 52.87 22100 22100 21550 28700 15500 22100 21841.53 0.00 0 -11033 22700 22400 22150 21850 21600 22275 21725 928 6600 5000 15910 50 1 18551238 4063 8.64 0.46 12 0.26 2534.00 47379.00 30000 20240321 -27.00 14640 20241114 49.59 26250 -16.57 20250115 19980 9.61 20250203 30000 -27.00 20240321 14640 49.59 20241114 2.56 N 034120 5000 927 억 0 N N 9 N 00 N
8 20250306 100410 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21950 -150 5 -0.68 518396350 23635 25.43 22100 22100 21850 28700 15500 22100 21933.35 0.00 0 2 22700 22400 22150 21850 21600 22275 21725 928 6600 5000 15910 50 1 18551238 4072 8.66 0.46 12 0.13 2534.00 47379.00 30000 20240321 -26.83 14640 20241114 49.93 26250 -16.38 20250115 19980 9.86 20250203 30000 -26.83 20240321 14640 49.93 20241114 2.56 N 034120 5000 927 억 0 N N 9 N 00 N
9 20250306 090412 55 40.00 KOSPI 오락·문화 N N N Y 40 N 21900 -200 5 -0.90 67567000 3085 3.32 22100 22100 21850 28700 15500 22100 21901.14 0.00 0 0 22700 22400 22150 21850 21600 22275 21725 928 6600 5000 15910 50 1 18551238 4063 8.64 0.46 12 0.02 2534.00 47379.00 30000 20240321 -27.00 14640 20241114 49.59 26250 -16.57 20250115 19980 9.61 20250203 30000 -27.00 20240321 14640 49.59 20241114 2.56 N 034120 5000 927 억 0 N N 9 N 00 N
10 20250305 160407 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22100 -250 5 -1.12 2019965250 91372 94.68 22300 22450 21900 29050 15650 22350 22107.05 0.00 0 1421 23516 22932 22366 21782 21216 23225 22075 928 6700 5000 16090 50 1 18551238 4100 8.72 0.47 12 0.49 2534.00 47379.00 30000 20240321 -26.33 14640 20241114 50.96 26250 -15.81 20250115 19980 10.61 20250203 30000 -26.33 20240321 14640 50.96 20241114 2.57 N 034120 5000 927 억 0 N N 9 N 00 N
11 20250305 150408 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22000 -350 5 -1.57 1973727350 89276 92.50 22300 22450 21900 29050 15650 22350 22108.15 0.00 0 1331 23516 22932 22366 21782 21216 23225 22075 928 6700 5000 16090 50 1 18551238 4081 8.68 0.46 12 0.48 2534.00 47379.00 30000 20240321 -26.67 14640 20241114 50.27 26250 -16.19 20250115 19980 10.11 20250203 30000 -26.67 20240321 14640 50.27 20241114 2.57 N 034120 5000 927 억 0 N N 168 N 00 N
12 20250305 140406 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22000 -350 5 -1.57 1599660425 72272 74.88 22300 22450 21900 29050 15650 22350 22133.89 0.00 0 1283 23516 22932 22366 21782 21216 23225 22075 928 6700 5000 16090 50 1 18551238 4081 8.68 0.46 12 0.39 2534.00 47379.00 30000 20240321 -26.67 14640 20241114 50.27 26250 -16.19 20250115 19980 10.11 20250203 30000 -26.67 20240321 14640 50.27 20241114 2.57 N 034120 5000 927 억 0 N N 168 N 00 N