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
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
20250306,160411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10650,-40,5,-0.37,2250871520,210089,81.27,10790,10840,10610,13890,7490,10690,10713.90,5.34,0,-11833,11050,10870,10710,10530,10370,10790,10450,474,3200,500,7910,10,1,91771623,9774,15.62,0.68,12,0.23,682.00,15585.00,15710,20240502,-32.21,9000,20241115,18.33,11340,-6.08,20250227,9600,10.94,20250110,15710,-32.21,20240502,9000,18.33,20241115,1.21,N,034230,500,474 억,,4902160,N,N,483,N,00,N
20250306,150411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10630,-60,5,-0.56,2063706360,192514,74.48,10790,10840,10610,13890,7490,10690,10719.77,5.34,0,-4330,11050,10870,10710,10530,10370,10790,10450,474,3200,500,7910,10,1,91771623,9755,15.59,0.68,12,0.21,682.00,15585.00,15710,20240502,-32.34,9000,20241115,18.11,11340,-6.26,20250227,9600,10.73,20250110,15710,-32.34,20240502,9000,18.11,20241115,1.21,N,034230,500,474 억,,4902160,N,N,0,N,00,N
20250306,140410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10790,100,2,0.94,1165890435,108308,41.90,10790,10840,10700,13890,7490,10690,10764.58,5.34,0,18933,11050,10870,10710,10530,10370,10790,10450,474,3200,500,7910,10,1,91771623,9902,15.82,0.69,12,0.12,682.00,15585.00,15710,20240502,-31.32,9000,20241115,19.89,11340,-4.85,20250227,9600,12.40,20250110,15710,-31.32,20240502,9000,19.89,20241115,1.21,N,034230,500,474 억,,4902160,N,N,0,N,00,N
20250306,130410,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10800,110,2,1.03,1026438880,95370,36.89,10790,10840,10700,13890,7490,10690,10762.70,5.34,0,22323,11050,10870,10710,10530,10370,10790,10450,474,3200,500,7910,10,1,91771623,9911,15.84,0.69,12,0.10,682.00,15585.00,15710,20240502,-31.25,9000,20241115,20.00,11340,-4.76,20250227,9600,12.50,20250110,15710,-31.25,20240502,9000,20.00,20241115,1.21,N,034230,500,474 억,,4902160,N,N,0,N,00,N
20250306,120411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10830,140,2,1.31,900171940,83681,32.37,10790,10830,10700,13890,7490,10690,10757.18,5.34,0,19406,11050,10870,10710,10530,10370,10790,10450,474,3200,500,7910,10,1,91771623,9939,15.88,0.69,12,0.09,682.00,15585.00,15710,20240502,-31.06,9000,20241115,20.33,11340,-4.50,20250227,9600,12.81,20250110,15710,-31.06,20240502,9000,20.33,20241115,1.21,N,034230,500,474 억,,4902160,N,N,0,N,00,N
20250306,110409,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10740,50,2,0.47,640921320,59667,23.08,10790,10790,10700,13890,7490,10690,10741.64,5.34,0,15753,11050,10870,10710,10530,10370,10790,10450,474,3200,500,7910,10,1,91771623,9856,15.75,0.69,12,0.07,682.00,15585.00,15710,20240502,-31.64,9000,20241115,19.33,11340,-5.29,20250227,9600,11.88,20250110,15710,-31.64,20240502,9000,19.33,20241115,1.21,N,034230,500,474 억,,4902160,N,N,0,N,00,N
20250306,100411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10710,20,2,0.19,450148890,41899,16.21,10790,10790,10700,13890,7490,10690,10743.67,5.34,0,7074,11050,10870,10710,10530,10370,10790,10450,474,3200,500,7910,10,1,91771623,9829,15.70,0.69,12,0.05,682.00,15585.00,15710,20240502,-31.83,9000,20241115,19.00,11340,-5.56,20250227,9600,11.56,20250110,15710,-31.83,20240502,9000,19.00,20241115,1.21,N,034230,500,474 억,,4902160,N,N,0,N,00,N
20250306,090413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10740,50,2,0.47,48446790,4505,1.74,10790,10790,10705,13890,7490,10690,10754.00,5.34,0,-1763,11050,10870,10710,10530,10370,10790,10450,474,3200,500,7910,10,1,91771623,9856,15.75,0.69,12,0.00,682.00,15585.00,15710,20240502,-31.64,9000,20241115,19.33,11340,-5.29,20250227,9600,11.88,20250110,15710,-31.64,20240502,9000,19.33,20241115,1.21,N,034230,500,474 억,,4902160,N,N,0,N,00,N
20250305,160407,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10690,-30,5,-0.28,2734975755,256433,85.15,10710,10890,10550,13930,7510,10720,10665.46,5.27,0,38982,11206,10962,10816,10572,10426,10890,10500,474,3210,500,7930,10,1,91771623,9810,15.67,0.69,12,0.28,682.00,15585.00,15710,20240502,-31.95,9000,20241115,18.78,11340,-5.73,20250227,9600,11.35,20250110,15710,-31.95,20240502,9000,18.78,20241115,1.24,N,034230,500,474 억,,4840711,N,N,550,N,00,N
20250305,150408,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10700,-20,5,-0.19,2579777600,241915,80.33,10710,10890,10550,13930,7510,10720,10663.98,5.27,0,42215,11206,10962,10816,10572,10426,10890,10500,474,3210,500,7930,10,1,91771623,9820,15.69,0.69,12,0.26,682.00,15585.00,15710,20240502,-31.89,9000,20241115,18.89,11340,-5.64,20250227,9600,11.46,20250110,15710,-31.89,20240502,9000,18.89,20241115,1.24,N,034230,500,474 억,,4840711,N,N,550,N,00,N
20250305,140406,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10640,-80,5,-0.75,2398096000,224908,74.68,10710,10890,10550,13930,7510,10720,10662.56,5.27,0,36112,11206,10962,10816,10572,10426,10890,10500,474,3210,500,7930,10,1,91771623,9765,15.60,0.68,12,0.25,682.00,15585.00,15710,20240502,-32.27,9000,20241115,18.22,11340,-6.17,20250227,9600,10.83,20250110,15710,-32.27,20240502,9000,18.22,20241115,1.24,N,034230,500,474 억,,4840711,N,N,550,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 10650 -40 5 -0.37 2250871520 210089 81.27 10790 10840 10610 13890 7490 10690 10713.90 5.34 0 -11833 11050 10870 10710 10530 10370 10790 10450 474 3200 500 7910 10 1 91771623 9774 15.62 0.68 12 0.23 682.00 15585.00 15710 20240502 -32.21 9000 20241115 18.33 11340 -6.08 20250227 9600 10.94 20250110 15710 -32.21 20240502 9000 18.33 20241115 1.21 N 034230 500 474 억 4902160 N N 483 N 00 N
3 20250306 150411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10630 -60 5 -0.56 2063706360 192514 74.48 10790 10840 10610 13890 7490 10690 10719.77 5.34 0 -4330 11050 10870 10710 10530 10370 10790 10450 474 3200 500 7910 10 1 91771623 9755 15.59 0.68 12 0.21 682.00 15585.00 15710 20240502 -32.34 9000 20241115 18.11 11340 -6.26 20250227 9600 10.73 20250110 15710 -32.34 20240502 9000 18.11 20241115 1.21 N 034230 500 474 억 4902160 N N 0 N 00 N
4 20250306 140410 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10790 100 2 0.94 1165890435 108308 41.90 10790 10840 10700 13890 7490 10690 10764.58 5.34 0 18933 11050 10870 10710 10530 10370 10790 10450 474 3200 500 7910 10 1 91771623 9902 15.82 0.69 12 0.12 682.00 15585.00 15710 20240502 -31.32 9000 20241115 19.89 11340 -4.85 20250227 9600 12.40 20250110 15710 -31.32 20240502 9000 19.89 20241115 1.21 N 034230 500 474 억 4902160 N N 0 N 00 N
5 20250306 130410 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10800 110 2 1.03 1026438880 95370 36.89 10790 10840 10700 13890 7490 10690 10762.70 5.34 0 22323 11050 10870 10710 10530 10370 10790 10450 474 3200 500 7910 10 1 91771623 9911 15.84 0.69 12 0.10 682.00 15585.00 15710 20240502 -31.25 9000 20241115 20.00 11340 -4.76 20250227 9600 12.50 20250110 15710 -31.25 20240502 9000 20.00 20241115 1.21 N 034230 500 474 억 4902160 N N 0 N 00 N
6 20250306 120411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10830 140 2 1.31 900171940 83681 32.37 10790 10830 10700 13890 7490 10690 10757.18 5.34 0 19406 11050 10870 10710 10530 10370 10790 10450 474 3200 500 7910 10 1 91771623 9939 15.88 0.69 12 0.09 682.00 15585.00 15710 20240502 -31.06 9000 20241115 20.33 11340 -4.50 20250227 9600 12.81 20250110 15710 -31.06 20240502 9000 20.33 20241115 1.21 N 034230 500 474 억 4902160 N N 0 N 00 N
7 20250306 110409 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10740 50 2 0.47 640921320 59667 23.08 10790 10790 10700 13890 7490 10690 10741.64 5.34 0 15753 11050 10870 10710 10530 10370 10790 10450 474 3200 500 7910 10 1 91771623 9856 15.75 0.69 12 0.07 682.00 15585.00 15710 20240502 -31.64 9000 20241115 19.33 11340 -5.29 20250227 9600 11.88 20250110 15710 -31.64 20240502 9000 19.33 20241115 1.21 N 034230 500 474 억 4902160 N N 0 N 00 N
8 20250306 100411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10710 20 2 0.19 450148890 41899 16.21 10790 10790 10700 13890 7490 10690 10743.67 5.34 0 7074 11050 10870 10710 10530 10370 10790 10450 474 3200 500 7910 10 1 91771623 9829 15.70 0.69 12 0.05 682.00 15585.00 15710 20240502 -31.83 9000 20241115 19.00 11340 -5.56 20250227 9600 11.56 20250110 15710 -31.83 20240502 9000 19.00 20241115 1.21 N 034230 500 474 억 4902160 N N 0 N 00 N
9 20250306 090413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10740 50 2 0.47 48446790 4505 1.74 10790 10790 10705 13890 7490 10690 10754.00 5.34 0 -1763 11050 10870 10710 10530 10370 10790 10450 474 3200 500 7910 10 1 91771623 9856 15.75 0.69 12 0.00 682.00 15585.00 15710 20240502 -31.64 9000 20241115 19.33 11340 -5.29 20250227 9600 11.88 20250110 15710 -31.64 20240502 9000 19.33 20241115 1.21 N 034230 500 474 억 4902160 N N 0 N 00 N
10 20250305 160407 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10690 -30 5 -0.28 2734975755 256433 85.15 10710 10890 10550 13930 7510 10720 10665.46 5.27 0 38982 11206 10962 10816 10572 10426 10890 10500 474 3210 500 7930 10 1 91771623 9810 15.67 0.69 12 0.28 682.00 15585.00 15710 20240502 -31.95 9000 20241115 18.78 11340 -5.73 20250227 9600 11.35 20250110 15710 -31.95 20240502 9000 18.78 20241115 1.24 N 034230 500 474 억 4840711 N N 550 N 00 N
11 20250305 150408 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10700 -20 5 -0.19 2579777600 241915 80.33 10710 10890 10550 13930 7510 10720 10663.98 5.27 0 42215 11206 10962 10816 10572 10426 10890 10500 474 3210 500 7930 10 1 91771623 9820 15.69 0.69 12 0.26 682.00 15585.00 15710 20240502 -31.89 9000 20241115 18.89 11340 -5.64 20250227 9600 11.46 20250110 15710 -31.89 20240502 9000 18.89 20241115 1.24 N 034230 500 474 억 4840711 N N 550 N 00 N
12 20250305 140406 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10640 -80 5 -0.75 2398096000 224908 74.68 10710 10890 10550 13930 7510 10720 10662.56 5.27 0 36112 11206 10962 10816 10572 10426 10890 10500 474 3210 500 7930 10 1 91771623 9765 15.60 0.68 12 0.25 682.00 15585.00 15710 20240502 -32.27 9000 20241115 18.22 11340 -6.17 20250227 9600 10.83 20250110 15710 -32.27 20240502 9000 18.22 20241115 1.24 N 034230 500 474 억 4840711 N N 550 N 00 N