ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
352820/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
20250312,161147,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,233000,-4000,5,-1.69,49499035750,211435,126.56,236000,238000,231000,308000,166000,237000,234113.39,19.63,0,24008,247666,242332,236666,231332,225666,245000,234000,208,71000,500,180120,500,1,41652097,97049,51.73,3.32,12,0.51,4504.00,70090.00,263000,20250220,-11.41,157700,20240923,47.75,263000,-11.41,20250220,190100,22.57,20250102,263000,-11.41,20250220,157700,47.75,20240923,0.80,N,352820,500,208 억,,8178357,N,N,130,N,00,N
20250312,151148,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,232500,-4500,5,-1.90,46662758000,199259,119.27,236000,238000,231000,308000,166000,237000,234181.36,19.63,0,24990,247666,242332,236666,231332,225666,245000,234000,208,71000,500,180120,500,1,41652097,96841,51.62,3.32,12,0.48,4504.00,70090.00,263000,20250220,-11.60,157700,20240923,47.43,263000,-11.60,20250220,190100,22.30,20250102,263000,-11.60,20250220,157700,47.43,20240923,0.80,N,352820,500,208 억,,8178357,N,N,736,N,00,N
20250312,141146,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,232500,-4500,5,-1.90,35861742500,152732,91.42,236000,238000,232500,308000,166000,237000,234801.69,19.63,0,15356,247666,242332,236666,231332,225666,245000,234000,208,71000,500,180120,500,1,41652097,96841,51.62,3.32,12,0.37,4504.00,70090.00,263000,20250220,-11.60,157700,20240923,47.43,263000,-11.60,20250220,190100,22.30,20250102,263000,-11.60,20250220,157700,47.43,20240923,0.80,N,352820,500,208 억,,8178357,N,N,736,N,00,N
20250312,131147,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,234500,-2500,5,-1.05,29031967000,123485,73.91,236000,238000,233000,308000,166000,237000,235105.13,19.63,0,16673,247666,242332,236666,231332,225666,245000,234000,208,71000,500,180120,500,1,41652097,97674,52.06,3.35,12,0.30,4504.00,70090.00,263000,20250220,-10.84,157700,20240923,48.70,263000,-10.84,20250220,190100,23.36,20250102,263000,-10.84,20250220,157700,48.70,20240923,0.80,N,352820,500,208 억,,8178357,N,N,736,N,00,N
20250312,121151,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,235000,-2000,5,-0.84,26772015250,113868,68.16,236000,238000,233000,308000,166000,237000,235114.39,19.63,0,16375,247666,242332,236666,231332,225666,245000,234000,208,71000,500,180120,500,1,41652097,97882,52.18,3.35,12,0.27,4504.00,70090.00,263000,20250220,-10.65,157700,20240923,49.02,263000,-10.65,20250220,190100,23.62,20250102,263000,-10.65,20250220,157700,49.02,20240923,0.80,N,352820,500,208 억,,8178357,N,N,736,N,00,N
20250312,111142,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,235500,-1500,5,-0.63,23799440500,101232,60.59,236000,238000,233000,308000,166000,237000,235097.90,19.63,0,17070,247666,242332,236666,231332,225666,245000,234000,208,71000,500,180120,500,1,41652097,98091,52.29,3.36,12,0.24,4504.00,70090.00,263000,20250220,-10.46,157700,20240923,49.33,263000,-10.46,20250220,190100,23.88,20250102,263000,-10.46,20250220,157700,49.33,20240923,0.80,N,352820,500,208 억,,8178357,N,N,736,N,00,N
20250312,101144,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,237000,0,3,0.00,12976355250,55069,32.96,236000,238000,233500,308000,166000,237000,235637.99,19.63,0,6208,247666,242332,236666,231332,225666,245000,234000,208,71000,500,180120,500,1,41652097,98715,52.62,3.38,12,0.13,4504.00,70090.00,263000,20250220,-9.89,157700,20240923,50.29,263000,-9.89,20250220,190100,24.67,20250102,263000,-9.89,20250220,157700,50.29,20240923,0.80,N,352820,500,208 억,,8178357,N,N,736,N,00,N
20250312,091152,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,237000,0,3,0.00,2242947500,9492,5.68,236000,237500,235500,308000,166000,237000,236298.36,19.63,0,-1568,247666,242332,236666,231332,225666,245000,234000,208,71000,500,180120,500,1,41652097,98715,52.62,3.38,12,0.02,4504.00,70090.00,263000,20250220,-9.89,157700,20240923,50.29,263000,-9.89,20250220,190100,24.67,20250102,263000,-9.89,20250220,157700,50.29,20240923,0.80,N,352820,500,208 억,,8178357,N,N,736,N,00,N
20250311,161138,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,237000,-2000,5,-0.84,39478136750,166377,54.91,231000,242000,231000,310500,167500,239000,237281.00,19.55,0,34352,256000,247500,240000,231500,224000,243750,227750,208,71500,500,181640,500,1,41652097,98715,52.62,3.38,12,0.40,4504.00,70090.00,263000,20250220,-9.89,157700,20240923,50.29,263000,-9.89,20250220,190100,24.67,20250102,263000,-9.89,20250220,157700,50.29,20240923,0.81,N,352820,500,208 억,,8143226,N,N,736,N,00,N
20250311,151141,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,237000,-2000,5,-0.84,38035400500,160288,52.90,231000,242000,231000,310500,167500,239000,237293.67,19.55,0,33705,256000,247500,240000,231500,224000,243750,227750,208,71500,500,181640,500,1,41652097,98715,52.62,3.38,12,0.38,4504.00,70090.00,263000,20250220,-9.89,157700,20240923,50.29,263000,-9.89,20250220,190100,24.67,20250102,263000,-9.89,20250220,157700,50.29,20240923,0.81,N,352820,500,208 억,,8143226,N,N,843,N,00,N
20250311,141144,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,236500,-2500,5,-1.05,33397886000,140682,46.43,231000,242000,231000,310500,167500,239000,237399.36,19.55,0,26175,256000,247500,240000,231500,224000,243750,227750,208,71500,500,181640,500,1,41652097,98507,52.51,3.37,12,0.34,4504.00,70090.00,263000,20250220,-10.08,157700,20240923,49.97,263000,-10.08,20250220,190100,24.41,20250102,263000,-10.08,20250220,157700,49.97,20240923,0.81,N,352820,500,208 억,,8143226,N,N,843,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 20250312 161147 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 233000 -4000 5 -1.69 49499035750 211435 126.56 236000 238000 231000 308000 166000 237000 234113.39 19.63 0 24008 247666 242332 236666 231332 225666 245000 234000 208 71000 500 180120 500 1 41652097 97049 51.73 3.32 12 0.51 4504.00 70090.00 263000 20250220 -11.41 157700 20240923 47.75 263000 -11.41 20250220 190100 22.57 20250102 263000 -11.41 20250220 157700 47.75 20240923 0.80 N 352820 500 208 억 8178357 N N 130 N 00 N
3 20250312 151148 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 232500 -4500 5 -1.90 46662758000 199259 119.27 236000 238000 231000 308000 166000 237000 234181.36 19.63 0 24990 247666 242332 236666 231332 225666 245000 234000 208 71000 500 180120 500 1 41652097 96841 51.62 3.32 12 0.48 4504.00 70090.00 263000 20250220 -11.60 157700 20240923 47.43 263000 -11.60 20250220 190100 22.30 20250102 263000 -11.60 20250220 157700 47.43 20240923 0.80 N 352820 500 208 억 8178357 N N 736 N 00 N
4 20250312 141146 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 232500 -4500 5 -1.90 35861742500 152732 91.42 236000 238000 232500 308000 166000 237000 234801.69 19.63 0 15356 247666 242332 236666 231332 225666 245000 234000 208 71000 500 180120 500 1 41652097 96841 51.62 3.32 12 0.37 4504.00 70090.00 263000 20250220 -11.60 157700 20240923 47.43 263000 -11.60 20250220 190100 22.30 20250102 263000 -11.60 20250220 157700 47.43 20240923 0.80 N 352820 500 208 억 8178357 N N 736 N 00 N
5 20250312 131147 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 234500 -2500 5 -1.05 29031967000 123485 73.91 236000 238000 233000 308000 166000 237000 235105.13 19.63 0 16673 247666 242332 236666 231332 225666 245000 234000 208 71000 500 180120 500 1 41652097 97674 52.06 3.35 12 0.30 4504.00 70090.00 263000 20250220 -10.84 157700 20240923 48.70 263000 -10.84 20250220 190100 23.36 20250102 263000 -10.84 20250220 157700 48.70 20240923 0.80 N 352820 500 208 억 8178357 N N 736 N 00 N
6 20250312 121151 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 235000 -2000 5 -0.84 26772015250 113868 68.16 236000 238000 233000 308000 166000 237000 235114.39 19.63 0 16375 247666 242332 236666 231332 225666 245000 234000 208 71000 500 180120 500 1 41652097 97882 52.18 3.35 12 0.27 4504.00 70090.00 263000 20250220 -10.65 157700 20240923 49.02 263000 -10.65 20250220 190100 23.62 20250102 263000 -10.65 20250220 157700 49.02 20240923 0.80 N 352820 500 208 억 8178357 N N 736 N 00 N
7 20250312 111142 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 235500 -1500 5 -0.63 23799440500 101232 60.59 236000 238000 233000 308000 166000 237000 235097.90 19.63 0 17070 247666 242332 236666 231332 225666 245000 234000 208 71000 500 180120 500 1 41652097 98091 52.29 3.36 12 0.24 4504.00 70090.00 263000 20250220 -10.46 157700 20240923 49.33 263000 -10.46 20250220 190100 23.88 20250102 263000 -10.46 20250220 157700 49.33 20240923 0.80 N 352820 500 208 억 8178357 N N 736 N 00 N
8 20250312 101144 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 237000 0 3 0.00 12976355250 55069 32.96 236000 238000 233500 308000 166000 237000 235637.99 19.63 0 6208 247666 242332 236666 231332 225666 245000 234000 208 71000 500 180120 500 1 41652097 98715 52.62 3.38 12 0.13 4504.00 70090.00 263000 20250220 -9.89 157700 20240923 50.29 263000 -9.89 20250220 190100 24.67 20250102 263000 -9.89 20250220 157700 50.29 20240923 0.80 N 352820 500 208 억 8178357 N N 736 N 00 N
9 20250312 091152 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 237000 0 3 0.00 2242947500 9492 5.68 236000 237500 235500 308000 166000 237000 236298.36 19.63 0 -1568 247666 242332 236666 231332 225666 245000 234000 208 71000 500 180120 500 1 41652097 98715 52.62 3.38 12 0.02 4504.00 70090.00 263000 20250220 -9.89 157700 20240923 50.29 263000 -9.89 20250220 190100 24.67 20250102 263000 -9.89 20250220 157700 50.29 20240923 0.80 N 352820 500 208 억 8178357 N N 736 N 00 N
10 20250311 161138 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 237000 -2000 5 -0.84 39478136750 166377 54.91 231000 242000 231000 310500 167500 239000 237281.00 19.55 0 34352 256000 247500 240000 231500 224000 243750 227750 208 71500 500 181640 500 1 41652097 98715 52.62 3.38 12 0.40 4504.00 70090.00 263000 20250220 -9.89 157700 20240923 50.29 263000 -9.89 20250220 190100 24.67 20250102 263000 -9.89 20250220 157700 50.29 20240923 0.81 N 352820 500 208 억 8143226 N N 736 N 00 N
11 20250311 151141 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 237000 -2000 5 -0.84 38035400500 160288 52.90 231000 242000 231000 310500 167500 239000 237293.67 19.55 0 33705 256000 247500 240000 231500 224000 243750 227750 208 71500 500 181640 500 1 41652097 98715 52.62 3.38 12 0.38 4504.00 70090.00 263000 20250220 -9.89 157700 20240923 50.29 263000 -9.89 20250220 190100 24.67 20250102 263000 -9.89 20250220 157700 50.29 20240923 0.81 N 352820 500 208 억 8143226 N N 843 N 00 N
12 20250311 141144 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 236500 -2500 5 -1.05 33397886000 140682 46.43 231000 242000 231000 310500 167500 239000 237399.36 19.55 0 26175 256000 247500 240000 231500 224000 243750 227750 208 71500 500 181640 500 1 41652097 98507 52.51 3.37 12 0.34 4504.00 70090.00 263000 20250220 -10.08 157700 20240923 49.97 263000 -10.08 20250220 190100 24.41 20250102 263000 -10.08 20250220 157700 49.97 20240923 0.81 N 352820 500 208 억 8143226 N N 843 N 00 N