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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131206,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,240000,8000,2,3.45,31356225250,132675,67.91,231500,240500,229000,301500,162500,232000,236340.15,19.76,0,-3024,239000,235500,230500,227000,222000,237250,228750,208,69500,500,176320,500,1,41652097,99965,53.29,3.42,12,0.32,4504.00,70090.00,263000,20250220,-8.75,157700,20240923,52.19,263000,-8.75,20250220,190100,26.25,20250102,263000,-8.75,20250220,157700,52.19,20240923,0.76,N,352820,500,208 억,,8230454,N,N,1631,N,00,N
20250317,121205,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,237000,5000,2,2.16,26492464750,112312,57.49,231500,239500,229000,301500,162500,232000,235884.39,19.76,0,-7666,239000,235500,230500,227000,222000,237250,228750,208,69500,500,176320,500,1,41652097,98715,52.62,3.38,12,0.27,4504.00,70090.00,263000,20250220,-9.89,157700,20240923,50.29,263000,-9.89,20250220,190100,24.67,20250102,263000,-9.89,20250220,157700,50.29,20240923,0.76,N,352820,500,208 억,,8230454,N,N,1631,N,00,N
20250317,111205,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,237500,5500,2,2.37,24084308750,102167,52.29,231500,239500,229000,301500,162500,232000,235736.44,19.76,0,-5458,239000,235500,230500,227000,222000,237250,228750,208,69500,500,176320,500,1,41652097,98924,52.73,3.39,12,0.25,4504.00,70090.00,263000,20250220,-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
20250317,101203,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,236000,4000,2,1.72,16921344750,72123,36.92,231500,238500,229000,301500,162500,232000,234619.58,19.76,0,-7224,239000,235500,230500,227000,222000,237250,228750,208,69500,500,176320,500,1,41652097,98299,52.40,3.37,12,0.17,4504.00,70090.00,263000,20250220,-10.27,157700,20240923,49.65,263000,-10.27,20250220,190100,24.15,20250102,263000,-10.27,20250220,157700,49.65,20240923,0.76,N,352820,500,208 억,,8230454,N,N,1631,N,00,N
20250317,091207,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,232000,0,3,0.00,3342831750,14506,7.42,231500,232000,229000,301500,162500,232000,230439.71,19.76,0,-3988,239000,235500,230500,227000,222000,237250,228750,208,69500,500,176320,500,1,41652097,96633,51.51,3.31,12,0.03,4504.00,70090.00,263000,20250220,-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,,8230454,N,N,1631,N,00,N
20250314,161200,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,232000,-1500,5,-0.64,44667954250,194120,100.09,231500,234000,225500,303500,163500,233500,230102.12,19.72,0,8637,236166,234832,232166,230832,228166,235500,231500,208,70000,500,177460,500,1,41652097,96633,51.51,3.31,12,0.47,4504.00,70090.00,263000,20250220,-11.79,157700,20240923,47.11,263000,-11.79,20250220,190100,22.04,20250102,263000,-11.79,20250220,157700,47.11,20240923,0.79,N,352820,500,208 억,,8211978,N,N,1631,N,00,N
20250314,151209,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,232000,-1500,5,-0.64,41729467000,181472,93.57,231500,234000,225500,303500,163500,233500,229949.58,19.72,0,10021,236166,234832,232166,230832,228166,235500,231500,208,70000,500,177460,500,1,41652097,96633,51.51,3.31,12,0.44,4504.00,70090.00,263000,20250220,-11.79,157700,20240923,47.11,263000,-11.79,20250220,190100,22.04,20250102,263000,-11.79,20250220,157700,47.11,20240923,0.79,N,352820,500,208 억,,8211978,N,N,3808,N,00,N
20250314,141202,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,232500,-1000,5,-0.43,37028954750,161234,83.14,231500,234000,225500,303500,163500,233500,229659.34,19.72,0,9925,236166,234832,232166,230832,228166,235500,231500,208,70000,500,177460,500,1,41652097,96841,51.62,3.32,12,0.39,4504.00,70090.00,263000,20250220,-11.60,157700,20240923,47.43,263000,-11.60,20250220,190100,22.30,20250102,263000,-11.60,20250220,157700,47.43,20240923,0.79,N,352820,500,208 억,,8211978,N,N,3808,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 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
3 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
4 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
5 20250317 131206 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 240000 8000 2 3.45 31356225250 132675 67.91 231500 240500 229000 301500 162500 232000 236340.15 19.76 0 -3024 239000 235500 230500 227000 222000 237250 228750 208 69500 500 176320 500 1 41652097 99965 53.29 3.42 12 0.32 4504.00 70090.00 263000 20250220 -8.75 157700 20240923 52.19 263000 -8.75 20250220 190100 26.25 20250102 263000 -8.75 20250220 157700 52.19 20240923 0.76 N 352820 500 208 억 8230454 N N 1631 N 00 N
6 20250317 121205 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 237000 5000 2 2.16 26492464750 112312 57.49 231500 239500 229000 301500 162500 232000 235884.39 19.76 0 -7666 239000 235500 230500 227000 222000 237250 228750 208 69500 500 176320 500 1 41652097 98715 52.62 3.38 12 0.27 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 0.76 N 352820 500 208 억 8230454 N N 1631 N 00 N
7 20250317 111205 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 237500 5500 2 2.37 24084308750 102167 52.29 231500 239500 229000 301500 162500 232000 235736.44 19.76 0 -5458 239000 235500 230500 227000 222000 237250 228750 208 69500 500 176320 500 1 41652097 98924 52.73 3.39 12 0.25 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
8 20250317 101203 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 236000 4000 2 1.72 16921344750 72123 36.92 231500 238500 229000 301500 162500 232000 234619.58 19.76 0 -7224 239000 235500 230500 227000 222000 237250 228750 208 69500 500 176320 500 1 41652097 98299 52.40 3.37 12 0.17 4504.00 70090.00 263000 20250220 -10.27 157700 20240923 49.65 263000 -10.27 20250220 190100 24.15 20250102 263000 -10.27 20250220 157700 49.65 20240923 0.76 N 352820 500 208 억 8230454 N N 1631 N 00 N
9 20250317 091207 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 232000 0 3 0.00 3342831750 14506 7.42 231500 232000 229000 301500 162500 232000 230439.71 19.76 0 -3988 239000 235500 230500 227000 222000 237250 228750 208 69500 500 176320 500 1 41652097 96633 51.51 3.31 12 0.03 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 8230454 N N 1631 N 00 N
10 20250314 161200 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 232000 -1500 5 -0.64 44667954250 194120 100.09 231500 234000 225500 303500 163500 233500 230102.12 19.72 0 8637 236166 234832 232166 230832 228166 235500 231500 208 70000 500 177460 500 1 41652097 96633 51.51 3.31 12 0.47 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 0.79 N 352820 500 208 억 8211978 N N 1631 N 00 N
11 20250314 151209 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 232000 -1500 5 -0.64 41729467000 181472 93.57 231500 234000 225500 303500 163500 233500 229949.58 19.72 0 10021 236166 234832 232166 230832 228166 235500 231500 208 70000 500 177460 500 1 41652097 96633 51.51 3.31 12 0.44 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 0.79 N 352820 500 208 억 8211978 N N 3808 N 00 N
12 20250314 141202 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 232500 -1000 5 -0.43 37028954750 161234 83.14 231500 234000 225500 303500 163500 233500 229659.34 19.72 0 9925 236166 234832 232166 230832 228166 235500 231500 208 70000 500 177460 500 1 41652097 96841 51.62 3.32 12 0.39 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 0.79 N 352820 500 208 억 8211978 N N 3808 N 00 N