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
114090/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
20250306,160743,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11220,40,2,0.36,552912480,49386,79.04,11170,11260,11120,14530,7830,11180,11195.72,11.26,0,16627,11286,11232,11166,11112,11046,11260,11140,309,3350,500,8270,10,1,61855670,6940,15.83,1.69,12,0.08,709.00,6658.00,14380,20240430,-21.97,10180,20241115,10.22,12100,-7.27,20250204,10910,2.84,20250102,14380,-21.97,20240430,10180,10.22,20241115,0.52,N,114090,500,309 억,,6964941,N,N,355,N,00,N
20250306,150742,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11190,10,2,0.09,493194260,44062,70.51,11170,11260,11120,14530,7830,11180,11193.19,11.26,0,14039,11286,11232,11166,11112,11046,11260,11140,309,3350,500,8270,10,1,61855670,6922,15.78,1.68,12,0.07,709.00,6658.00,14380,20240430,-22.18,10180,20241115,9.92,12100,-7.52,20250204,10910,2.57,20250102,14380,-22.18,20240430,10180,9.92,20241115,0.52,N,114090,500,309 억,,6964941,N,N,545,N,00,N
20250306,140742,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11190,10,2,0.09,431275030,38527,61.66,11170,11260,11120,14530,7830,11180,11194.10,11.26,0,13211,11286,11232,11166,11112,11046,11260,11140,309,3350,500,8270,10,1,61855670,6922,15.78,1.68,12,0.06,709.00,6658.00,14380,20240430,-22.18,10180,20241115,9.92,12100,-7.52,20250204,10910,2.57,20250102,14380,-22.18,20240430,10180,9.92,20241115,0.52,N,114090,500,309 억,,6964941,N,N,545,N,00,N
20250306,130743,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11170,-10,5,-0.09,364533330,32559,52.11,11170,11260,11120,14530,7830,11180,11196.08,11.26,0,10315,11286,11232,11166,11112,11046,11260,11140,309,3350,500,8270,10,1,61855670,6909,15.75,1.68,12,0.05,709.00,6658.00,14380,20240430,-22.32,10180,20241115,9.72,12100,-7.69,20250204,10910,2.38,20250102,14380,-22.32,20240430,10180,9.72,20241115,0.52,N,114090,500,309 억,,6964941,N,N,545,N,00,N
20250306,120742,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11200,20,2,0.18,316640140,28276,45.25,11170,11260,11120,14530,7830,11180,11198.19,11.26,0,8571,11286,11232,11166,11112,11046,11260,11140,309,3350,500,8270,10,1,61855670,6928,15.80,1.68,12,0.05,709.00,6658.00,14380,20240430,-22.11,10180,20241115,10.02,12100,-7.44,20250204,10910,2.66,20250102,14380,-22.11,20240430,10180,10.02,20241115,0.52,N,114090,500,309 억,,6964941,N,N,545,N,00,N
20250306,110739,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11200,20,2,0.18,223310120,19934,31.90,11170,11260,11120,14530,7830,11180,11202.47,11.26,0,4594,11286,11232,11166,11112,11046,11260,11140,309,3350,500,8270,10,1,61855670,6928,15.80,1.68,12,0.03,709.00,6658.00,14380,20240430,-22.11,10180,20241115,10.02,12100,-7.44,20250204,10910,2.66,20250102,14380,-22.11,20240430,10180,10.02,20241115,0.52,N,114090,500,309 억,,6964941,N,N,545,N,00,N
20250306,100741,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11180,0,3,0.00,171910750,15335,24.54,11170,11260,11120,14530,7830,11180,11210.35,11.26,0,2573,11286,11232,11166,11112,11046,11260,11140,309,3350,500,8270,10,1,61855670,6915,15.77,1.68,12,0.02,709.00,6658.00,14380,20240430,-22.25,10180,20241115,9.82,12100,-7.60,20250204,10910,2.47,20250102,14380,-22.25,20240430,10180,9.82,20241115,0.52,N,114090,500,309 억,,6964941,N,N,545,N,00,N
20250306,090745,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11200,20,2,0.18,27344830,2450,3.92,11170,11200,11120,14530,7830,11180,11161.16,11.26,0,-1326,11286,11232,11166,11112,11046,11260,11140,309,3350,500,8270,10,1,61855670,6928,15.80,1.68,12,0.00,709.00,6658.00,14380,20240430,-22.11,10180,20241115,10.02,12100,-7.44,20250204,10910,2.66,20250102,14380,-22.11,20240430,10180,10.02,20241115,0.52,N,114090,500,309 억,,6964941,N,N,545,N,00,N
20250305,160734,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11180,-10,5,-0.09,696184950,62446,45.93,11100,11220,11100,14540,7840,11190,11148.57,11.19,0,-5303,11563,11376,11243,11056,10923,11310,10990,309,3350,500,8280,10,1,61855670,6915,15.77,1.68,12,0.10,709.00,6658.00,14380,20240430,-22.25,10180,20241115,9.82,12100,-7.60,20250204,10910,2.47,20250102,14380,-22.25,20240430,10180,9.82,20241115,0.51,N,114090,500,309 억,,6920267,N,N,545,N,00,N
20250305,150737,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11140,-50,5,-0.45,634948700,56959,41.89,11100,11220,11100,14540,7840,11190,11147.47,11.19,0,-3341,11563,11376,11243,11056,10923,11310,10990,309,3350,500,8280,10,1,61855670,6891,15.71,1.67,12,0.09,709.00,6658.00,14380,20240430,-22.53,10180,20241115,9.43,12100,-7.93,20250204,10910,2.11,20250102,14380,-22.53,20240430,10180,9.43,20241115,0.51,N,114090,500,309 억,,6920267,N,N,245,N,00,N
20250305,140736,55,60.00,KOSPI200,,오락·문화,N,N,N,Y,60,N,11150,-40,5,-0.36,492520560,44180,32.50,11100,11220,11100,14540,7840,11190,11148.04,11.19,0,-3839,11563,11376,11243,11056,10923,11310,10990,309,3350,500,8280,10,1,61855670,6897,15.73,1.67,12,0.07,709.00,6658.00,14380,20240430,-22.46,10180,20241115,9.53,12100,-7.85,20250204,10910,2.20,20250102,14380,-22.46,20240430,10180,9.53,20241115,0.51,N,114090,500,309 억,,6920267,N,N,245,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 160743 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11220 40 2 0.36 552912480 49386 79.04 11170 11260 11120 14530 7830 11180 11195.72 11.26 0 16627 11286 11232 11166 11112 11046 11260 11140 309 3350 500 8270 10 1 61855670 6940 15.83 1.69 12 0.08 709.00 6658.00 14380 20240430 -21.97 10180 20241115 10.22 12100 -7.27 20250204 10910 2.84 20250102 14380 -21.97 20240430 10180 10.22 20241115 0.52 N 114090 500 309 억 6964941 N N 355 N 00 N
3 20250306 150742 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11190 10 2 0.09 493194260 44062 70.51 11170 11260 11120 14530 7830 11180 11193.19 11.26 0 14039 11286 11232 11166 11112 11046 11260 11140 309 3350 500 8270 10 1 61855670 6922 15.78 1.68 12 0.07 709.00 6658.00 14380 20240430 -22.18 10180 20241115 9.92 12100 -7.52 20250204 10910 2.57 20250102 14380 -22.18 20240430 10180 9.92 20241115 0.52 N 114090 500 309 억 6964941 N N 545 N 00 N
4 20250306 140742 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11190 10 2 0.09 431275030 38527 61.66 11170 11260 11120 14530 7830 11180 11194.10 11.26 0 13211 11286 11232 11166 11112 11046 11260 11140 309 3350 500 8270 10 1 61855670 6922 15.78 1.68 12 0.06 709.00 6658.00 14380 20240430 -22.18 10180 20241115 9.92 12100 -7.52 20250204 10910 2.57 20250102 14380 -22.18 20240430 10180 9.92 20241115 0.52 N 114090 500 309 억 6964941 N N 545 N 00 N
5 20250306 130743 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11170 -10 5 -0.09 364533330 32559 52.11 11170 11260 11120 14530 7830 11180 11196.08 11.26 0 10315 11286 11232 11166 11112 11046 11260 11140 309 3350 500 8270 10 1 61855670 6909 15.75 1.68 12 0.05 709.00 6658.00 14380 20240430 -22.32 10180 20241115 9.72 12100 -7.69 20250204 10910 2.38 20250102 14380 -22.32 20240430 10180 9.72 20241115 0.52 N 114090 500 309 억 6964941 N N 545 N 00 N
6 20250306 120742 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11200 20 2 0.18 316640140 28276 45.25 11170 11260 11120 14530 7830 11180 11198.19 11.26 0 8571 11286 11232 11166 11112 11046 11260 11140 309 3350 500 8270 10 1 61855670 6928 15.80 1.68 12 0.05 709.00 6658.00 14380 20240430 -22.11 10180 20241115 10.02 12100 -7.44 20250204 10910 2.66 20250102 14380 -22.11 20240430 10180 10.02 20241115 0.52 N 114090 500 309 억 6964941 N N 545 N 00 N
7 20250306 110739 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11200 20 2 0.18 223310120 19934 31.90 11170 11260 11120 14530 7830 11180 11202.47 11.26 0 4594 11286 11232 11166 11112 11046 11260 11140 309 3350 500 8270 10 1 61855670 6928 15.80 1.68 12 0.03 709.00 6658.00 14380 20240430 -22.11 10180 20241115 10.02 12100 -7.44 20250204 10910 2.66 20250102 14380 -22.11 20240430 10180 10.02 20241115 0.52 N 114090 500 309 억 6964941 N N 545 N 00 N
8 20250306 100741 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11180 0 3 0.00 171910750 15335 24.54 11170 11260 11120 14530 7830 11180 11210.35 11.26 0 2573 11286 11232 11166 11112 11046 11260 11140 309 3350 500 8270 10 1 61855670 6915 15.77 1.68 12 0.02 709.00 6658.00 14380 20240430 -22.25 10180 20241115 9.82 12100 -7.60 20250204 10910 2.47 20250102 14380 -22.25 20240430 10180 9.82 20241115 0.52 N 114090 500 309 억 6964941 N N 545 N 00 N
9 20250306 090745 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11200 20 2 0.18 27344830 2450 3.92 11170 11200 11120 14530 7830 11180 11161.16 11.26 0 -1326 11286 11232 11166 11112 11046 11260 11140 309 3350 500 8270 10 1 61855670 6928 15.80 1.68 12 0.00 709.00 6658.00 14380 20240430 -22.11 10180 20241115 10.02 12100 -7.44 20250204 10910 2.66 20250102 14380 -22.11 20240430 10180 10.02 20241115 0.52 N 114090 500 309 억 6964941 N N 545 N 00 N
10 20250305 160734 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11180 -10 5 -0.09 696184950 62446 45.93 11100 11220 11100 14540 7840 11190 11148.57 11.19 0 -5303 11563 11376 11243 11056 10923 11310 10990 309 3350 500 8280 10 1 61855670 6915 15.77 1.68 12 0.10 709.00 6658.00 14380 20240430 -22.25 10180 20241115 9.82 12100 -7.60 20250204 10910 2.47 20250102 14380 -22.25 20240430 10180 9.82 20241115 0.51 N 114090 500 309 억 6920267 N N 545 N 00 N
11 20250305 150737 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11140 -50 5 -0.45 634948700 56959 41.89 11100 11220 11100 14540 7840 11190 11147.47 11.19 0 -3341 11563 11376 11243 11056 10923 11310 10990 309 3350 500 8280 10 1 61855670 6891 15.71 1.67 12 0.09 709.00 6658.00 14380 20240430 -22.53 10180 20241115 9.43 12100 -7.93 20250204 10910 2.11 20250102 14380 -22.53 20240430 10180 9.43 20241115 0.51 N 114090 500 309 억 6920267 N N 245 N 00 N
12 20250305 140736 55 60.00 KOSPI200 오락·문화 N N N Y 60 N 11150 -40 5 -0.36 492520560 44180 32.50 11100 11220 11100 14540 7840 11190 11148.04 11.19 0 -3839 11563 11376 11243 11056 10923 11310 10990 309 3350 500 8280 10 1 61855670 6897 15.73 1.67 12 0.07 709.00 6658.00 14380 20240430 -22.46 10180 20241115 9.53 12100 -7.85 20250204 10910 2.20 20250102 14380 -22.46 20240430 10180 9.53 20241115 0.51 N 114090 500 309 억 6920267 N N 245 N 00 N