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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161206,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,228500,-10000,5,-4.19,49321155000,212398,113.13,240000,240500,228500,310000,167000,238500,232228.80,19.73,0,-25785,248166,243332,236166,231332,224166,245750,233750,208,71500,500,181260,500,1,41652097,95175,50.73,3.26,12,0.51,4504.00,70090.00,263000,20250220,-13.12,157700,20240923,44.90,263000,-13.12,20250220,190100,20.20,20250102,263000,-13.12,20250220,157700,44.90,20240923,0.76,N,352820,500,208 억,,8219860,N,N,1071,N,00,N
20250318,151212,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,230000,-8500,5,-3.56,43510229250,187001,99.60,240000,240500,229000,310000,167000,238500,232673.78,19.73,0,-28191,248166,243332,236166,231332,224166,245750,233750,208,71500,500,181260,500,1,41652097,95800,51.07,3.28,12,0.45,4504.00,70090.00,263000,20250220,-12.55,157700,20240923,45.85,263000,-12.55,20250220,190100,20.99,20250102,263000,-12.55,20250220,157700,45.85,20240923,0.76,N,352820,500,208 억,,8219860,N,N,631,N,00,N
20250318,141209,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,230500,-8000,5,-3.35,34652473000,148495,79.09,240000,240500,230500,310000,167000,238500,233357.84,19.73,0,-25717,248166,243332,236166,231332,224166,245750,233750,208,71500,500,181260,500,1,41652097,96008,51.18,3.29,12,0.36,4504.00,70090.00,263000,20250220,-12.36,157700,20240923,46.16,263000,-12.36,20250220,190100,21.25,20250102,263000,-12.36,20250220,157700,46.16,20240923,0.76,N,352820,500,208 억,,8219860,N,N,631,N,00,N
20250318,131208,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,232000,-6500,5,-2.73,28216556750,120675,64.27,240000,240500,232000,310000,167000,238500,233822.72,19.73,0,-25384,248166,243332,236166,231332,224166,245750,233750,208,71500,500,181260,500,1,41652097,96633,51.51,3.31,12,0.29,4504.00,70090.00,263000,20250220,-11.79,157700,20240923,47.11,263000,-11.79,20250220,190100,22.04,20250102,263000,-11.79,20250220,157700,47.11,20240923,0.76,N,352820,500,208 억,,8219860,N,N,631,N,00,N
20250318,121211,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,234000,-4500,5,-1.89,25140513250,107473,57.24,240000,240500,232000,310000,167000,238500,233923.99,19.73,0,-21845,248166,243332,236166,231332,224166,245750,233750,208,71500,500,181260,500,1,41652097,97466,51.95,3.34,12,0.26,4504.00,70090.00,263000,20250220,-11.03,157700,20240923,48.38,263000,-11.03,20250220,190100,23.09,20250102,263000,-11.03,20250220,157700,48.38,20240923,0.76,N,352820,500,208 억,,8219860,N,N,631,N,00,N
20250318,111209,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,233000,-5500,5,-2.31,20845040500,89030,47.42,240000,240500,232000,310000,167000,238500,234135.02,19.73,0,-24735,248166,243332,236166,231332,224166,245750,233750,208,71500,500,181260,500,1,41652097,97049,51.73,3.32,12,0.21,4504.00,70090.00,263000,20250220,-11.41,157700,20240923,47.75,263000,-11.41,20250220,190100,22.57,20250102,263000,-11.41,20250220,157700,47.75,20240923,0.76,N,352820,500,208 억,,8219860,N,N,631,N,00,N
20250318,101211,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,233000,-5500,5,-2.31,16408212500,69969,37.27,240000,240500,232000,310000,167000,238500,234506.89,19.73,0,-20385,248166,243332,236166,231332,224166,245750,233750,208,71500,500,181260,500,1,41652097,97049,51.73,3.32,12,0.17,4504.00,70090.00,263000,20250220,-11.41,157700,20240923,47.75,263000,-11.41,20250220,190100,22.57,20250102,263000,-11.41,20250220,157700,47.75,20240923,0.76,N,352820,500,208 억,,8219860,N,N,631,N,00,N
20250318,091214,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,234000,-4500,5,-1.89,6346158000,26913,14.33,240000,240500,232500,310000,167000,238500,235802.70,19.73,0,-6772,248166,243332,236166,231332,224166,245750,233750,208,71500,500,181260,500,1,41652097,97466,51.95,3.34,12,0.06,4504.00,70090.00,263000,20250220,-11.03,157700,20240923,48.38,263000,-11.03,20250220,190100,23.09,20250102,263000,-11.03,20250220,157700,48.38,20240923,0.76,N,352820,500,208 억,,8219860,N,N,631,N,00,N
20250317,161205,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,238500,6500,2,2.80,44429090500,187362,95.90,231500,241000,229000,301500,162500,232000,237127.30,19.76,0,-8599,239000,235500,230500,227000,222000,237250,228750,208,69500,500,176320,500,1,41652097,99340,52.95,3.40,12,0.45,4504.00,70090.00,263000,20250220,-9.32,157700,20240923,51.24,263000,-9.32,20250220,190100,25.46,20250102,263000,-9.32,20250220,157700,51.24,20240923,0.76,N,352820,500,208 억,,8230454,N,N,631,N,00,N
20250317,151204,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,237500,5500,2,2.37,41720126000,175991,90.08,231500,241000,229000,301500,162500,232000,237059.64,19.76,0,-7118,239000,235500,230500,227000,222000,237250,228750,208,69500,500,176320,500,1,41652097,98924,52.73,3.39,12,0.42,4504.00,70090.00,263000,20250220,-9.70,157700,20240923,50.60,263000,-9.70,20250220,190100,24.93,20250102,263000,-9.70,20250220,157700,50.60,20240923,0.76,N,352820,500,208 억,,8230454,N,N,1631,N,00,N
20250317,141207,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,239500,7500,2,3.23,37717454250,159181,81.48,231500,241000,229000,301500,162500,232000,236948.42,19.76,0,-7860,239000,235500,230500,227000,222000,237250,228750,208,69500,500,176320,500,1,41652097,99757,53.17,3.42,12,0.38,4504.00,70090.00,263000,20250220,-8.94,157700,20240923,51.87,263000,-8.94,20250220,190100,25.99,20250102,263000,-8.94,20250220,157700,51.87,20240923,0.76,N,352820,500,208 억,,8230454,N,N,1631,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 20250318 161206 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 228500 -10000 5 -4.19 49321155000 212398 113.13 240000 240500 228500 310000 167000 238500 232228.80 19.73 0 -25785 248166 243332 236166 231332 224166 245750 233750 208 71500 500 181260 500 1 41652097 95175 50.73 3.26 12 0.51 4504.00 70090.00 263000 20250220 -13.12 157700 20240923 44.90 263000 -13.12 20250220 190100 20.20 20250102 263000 -13.12 20250220 157700 44.90 20240923 0.76 N 352820 500 208 억 8219860 N N 1071 N 00 N
3 20250318 151212 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 230000 -8500 5 -3.56 43510229250 187001 99.60 240000 240500 229000 310000 167000 238500 232673.78 19.73 0 -28191 248166 243332 236166 231332 224166 245750 233750 208 71500 500 181260 500 1 41652097 95800 51.07 3.28 12 0.45 4504.00 70090.00 263000 20250220 -12.55 157700 20240923 45.85 263000 -12.55 20250220 190100 20.99 20250102 263000 -12.55 20250220 157700 45.85 20240923 0.76 N 352820 500 208 억 8219860 N N 631 N 00 N
4 20250318 141209 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 230500 -8000 5 -3.35 34652473000 148495 79.09 240000 240500 230500 310000 167000 238500 233357.84 19.73 0 -25717 248166 243332 236166 231332 224166 245750 233750 208 71500 500 181260 500 1 41652097 96008 51.18 3.29 12 0.36 4504.00 70090.00 263000 20250220 -12.36 157700 20240923 46.16 263000 -12.36 20250220 190100 21.25 20250102 263000 -12.36 20250220 157700 46.16 20240923 0.76 N 352820 500 208 억 8219860 N N 631 N 00 N
5 20250318 131208 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 232000 -6500 5 -2.73 28216556750 120675 64.27 240000 240500 232000 310000 167000 238500 233822.72 19.73 0 -25384 248166 243332 236166 231332 224166 245750 233750 208 71500 500 181260 500 1 41652097 96633 51.51 3.31 12 0.29 4504.00 70090.00 263000 20250220 -11.79 157700 20240923 47.11 263000 -11.79 20250220 190100 22.04 20250102 263000 -11.79 20250220 157700 47.11 20240923 0.76 N 352820 500 208 억 8219860 N N 631 N 00 N
6 20250318 121211 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 234000 -4500 5 -1.89 25140513250 107473 57.24 240000 240500 232000 310000 167000 238500 233923.99 19.73 0 -21845 248166 243332 236166 231332 224166 245750 233750 208 71500 500 181260 500 1 41652097 97466 51.95 3.34 12 0.26 4504.00 70090.00 263000 20250220 -11.03 157700 20240923 48.38 263000 -11.03 20250220 190100 23.09 20250102 263000 -11.03 20250220 157700 48.38 20240923 0.76 N 352820 500 208 억 8219860 N N 631 N 00 N
7 20250318 111209 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 233000 -5500 5 -2.31 20845040500 89030 47.42 240000 240500 232000 310000 167000 238500 234135.02 19.73 0 -24735 248166 243332 236166 231332 224166 245750 233750 208 71500 500 181260 500 1 41652097 97049 51.73 3.32 12 0.21 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 0.76 N 352820 500 208 억 8219860 N N 631 N 00 N
8 20250318 101211 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 233000 -5500 5 -2.31 16408212500 69969 37.27 240000 240500 232000 310000 167000 238500 234506.89 19.73 0 -20385 248166 243332 236166 231332 224166 245750 233750 208 71500 500 181260 500 1 41652097 97049 51.73 3.32 12 0.17 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 0.76 N 352820 500 208 억 8219860 N N 631 N 00 N
9 20250318 091214 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 234000 -4500 5 -1.89 6346158000 26913 14.33 240000 240500 232500 310000 167000 238500 235802.70 19.73 0 -6772 248166 243332 236166 231332 224166 245750 233750 208 71500 500 181260 500 1 41652097 97466 51.95 3.34 12 0.06 4504.00 70090.00 263000 20250220 -11.03 157700 20240923 48.38 263000 -11.03 20250220 190100 23.09 20250102 263000 -11.03 20250220 157700 48.38 20240923 0.76 N 352820 500 208 억 8219860 N N 631 N 00 N
10 20250317 161205 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 238500 6500 2 2.80 44429090500 187362 95.90 231500 241000 229000 301500 162500 232000 237127.30 19.76 0 -8599 239000 235500 230500 227000 222000 237250 228750 208 69500 500 176320 500 1 41652097 99340 52.95 3.40 12 0.45 4504.00 70090.00 263000 20250220 -9.32 157700 20240923 51.24 263000 -9.32 20250220 190100 25.46 20250102 263000 -9.32 20250220 157700 51.24 20240923 0.76 N 352820 500 208 억 8230454 N N 631 N 00 N
11 20250317 151204 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 237500 5500 2 2.37 41720126000 175991 90.08 231500 241000 229000 301500 162500 232000 237059.64 19.76 0 -7118 239000 235500 230500 227000 222000 237250 228750 208 69500 500 176320 500 1 41652097 98924 52.73 3.39 12 0.42 4504.00 70090.00 263000 20250220 -9.70 157700 20240923 50.60 263000 -9.70 20250220 190100 24.93 20250102 263000 -9.70 20250220 157700 50.60 20240923 0.76 N 352820 500 208 억 8230454 N N 1631 N 00 N
12 20250317 141207 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 239500 7500 2 3.23 37717454250 159181 81.48 231500 241000 229000 301500 162500 232000 236948.42 19.76 0 -7860 239000 235500 230500 227000 222000 237250 228750 208 69500 500 176320 500 1 41652097 99757 53.17 3.42 12 0.38 4504.00 70090.00 263000 20250220 -8.94 157700 20240923 51.87 263000 -8.94 20250220 190100 25.99 20250102 263000 -8.94 20250220 157700 51.87 20240923 0.76 N 352820 500 208 억 8230454 N N 1631 N 00 N