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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
352820/price/prices-20250401.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
20250414,161124,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,223000,-3000,5,-1.33,52813339500,238499,142.43,226000,226000,219000,293500,158500,226000,221439.90,19.27,0,9367,233000,229500,226000,222500,219000,231250,224250,208,67500,500,171760,500,1,41652097,92884,991.11,2.87,12,0.57,225.00,77737.00,263000,20250220,-15.21,157700,20240923,41.41,263000,-15.21,20250220,190100,17.31,20250102,263000,-15.21,20250220,157700,41.41,20240923,0.71,Y,352820,500,208 억,,8024619,N,N,29675,N,00,N
20250414,151134,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,223000,-3000,5,-1.33,51171244000,231130,138.03,226000,226000,219000,293500,158500,226000,221395.72,19.27,0,9245,233000,229500,226000,222500,219000,231250,224250,208,67500,500,171760,500,1,41652097,92884,991.11,2.87,12,0.55,225.00,77737.00,263000,20250220,-15.21,157700,20240923,41.41,263000,-15.21,20250220,190100,17.31,20250102,263000,-15.21,20250220,157700,41.41,20240923,0.71,Y,352820,500,208 억,,8024619,N,N,36590,N,00,N
20250414,141133,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,222000,-4000,5,-1.77,46263111750,209031,124.83,226000,226000,219000,293500,158500,226000,221321.53,19.27,0,7260,233000,229500,226000,222500,219000,231250,224250,208,67500,500,171760,500,1,41652097,92468,986.67,2.86,12,0.50,225.00,77737.00,263000,20250220,-15.59,157700,20240923,40.77,263000,-15.59,20250220,190100,16.78,20250102,263000,-15.59,20250220,157700,40.77,20240923,0.71,Y,352820,500,208 억,,8024619,N,N,36590,N,00,N
20250414,131131,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,222000,-4000,5,-1.77,41494684000,187557,112.01,226000,226000,219000,293500,158500,226000,221237.45,19.27,0,5142,233000,229500,226000,222500,219000,231250,224250,208,67500,500,171760,500,1,41652097,92468,986.67,2.86,12,0.45,225.00,77737.00,263000,20250220,-15.59,157700,20240923,40.77,263000,-15.59,20250220,190100,16.78,20250102,263000,-15.59,20250220,157700,40.77,20240923,0.71,Y,352820,500,208 억,,8024619,N,N,36590,N,00,N
20250414,121134,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,222000,-4000,5,-1.77,23242567000,104930,62.66,226000,226000,219500,293500,158500,226000,221504.98,19.27,0,-16955,233000,229500,226000,222500,219000,231250,224250,208,67500,500,171760,500,1,41652097,92468,986.67,2.86,12,0.25,225.00,77737.00,263000,20250220,-15.59,157700,20240923,40.77,263000,-15.59,20250220,190100,16.78,20250102,263000,-15.59,20250220,157700,40.77,20240923,0.71,Y,352820,500,208 억,,8024619,N,N,36590,N,00,N
20250414,111127,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,220500,-5500,5,-2.43,19017018500,85834,51.26,226000,226000,219500,293500,158500,226000,221555.21,19.27,0,-19464,233000,229500,226000,222500,219000,231250,224250,208,67500,500,171760,500,1,41652097,91843,980.00,2.84,12,0.21,225.00,77737.00,263000,20250220,-16.16,157700,20240923,39.82,263000,-16.16,20250220,190100,15.99,20250102,263000,-16.16,20250220,157700,39.82,20240923,0.71,Y,352820,500,208 억,,8024619,N,N,36590,N,00,N
20250414,101130,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,220000,-6000,5,-2.65,12813945250,57731,34.48,226000,226000,220000,293500,158500,226000,221958.75,19.27,0,-16806,233000,229500,226000,222500,219000,231250,224250,208,67500,500,171760,500,1,41652097,91635,977.78,2.83,12,0.14,225.00,77737.00,263000,20250220,-16.35,157700,20240923,39.51,263000,-16.35,20250220,190100,15.73,20250102,263000,-16.35,20250220,157700,39.51,20240923,0.71,Y,352820,500,208 억,,8024619,N,N,36590,N,00,N
20250414,091131,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,221500,-4500,5,-1.99,4791211500,21467,12.82,226000,226000,221500,293500,158500,226000,223188.18,19.27,0,-7862,233000,229500,226000,222500,219000,231250,224250,208,67500,500,171760,500,1,41652097,92259,984.44,2.85,12,0.05,225.00,77737.00,263000,20250220,-15.78,157700,20240923,40.46,263000,-15.78,20250220,190100,16.52,20250102,263000,-15.78,20250220,157700,40.46,20240923,0.71,Y,352820,500,208 억,,8024619,N,N,36590,N,00,N
20250411,161119,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,226000,-3500,5,-1.53,37893395250,167451,61.75,224000,229500,222500,298000,161000,229500,226295.44,19.31,0,1852,238833,234166,224833,220166,210833,236500,222500,208,68500,500,174420,500,1,41652097,94134,1004.44,2.91,12,0.40,225.00,77737.00,263000,20250220,-14.07,157700,20240923,43.31,263000,-14.07,20250220,190100,18.88,20250102,263000,-14.07,20250220,157700,43.31,20240923,0.79,Y,352820,500,208 억,,8044772,N,N,36590,N,00,N
20250411,151129,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,224500,-5000,5,-2.18,33725678750,148995,54.95,224000,229500,222500,298000,161000,229500,226354.43,19.31,0,5549,238833,234166,224833,220166,210833,236500,222500,208,68500,500,174420,500,1,41652097,93509,997.78,2.89,12,0.36,225.00,77737.00,263000,20250220,-14.64,157700,20240923,42.36,263000,-14.64,20250220,190100,18.10,20250102,263000,-14.64,20250220,157700,42.36,20240923,0.79,Y,352820,500,208 억,,8044772,N,N,47102,N,00,N
20250411,141127,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,227000,-2500,5,-1.09,23411448000,103305,38.10,224000,229500,222500,298000,161000,229500,226624.54,19.31,0,623,238833,234166,224833,220166,210833,236500,222500,208,68500,500,174420,500,1,41652097,94550,1008.89,2.92,12,0.25,225.00,77737.00,263000,20250220,-13.69,157700,20240923,43.94,263000,-13.69,20250220,190100,19.41,20250102,263000,-13.69,20250220,157700,43.94,20240923,0.79,Y,352820,500,208 억,,8044772,N,N,47102,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 20250414 161124 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 223000 -3000 5 -1.33 52813339500 238499 142.43 226000 226000 219000 293500 158500 226000 221439.90 19.27 0 9367 233000 229500 226000 222500 219000 231250 224250 208 67500 500 171760 500 1 41652097 92884 991.11 2.87 12 0.57 225.00 77737.00 263000 20250220 -15.21 157700 20240923 41.41 263000 -15.21 20250220 190100 17.31 20250102 263000 -15.21 20250220 157700 41.41 20240923 0.71 Y 352820 500 208 억 8024619 N N 29675 N 00 N
3 20250414 151134 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 223000 -3000 5 -1.33 51171244000 231130 138.03 226000 226000 219000 293500 158500 226000 221395.72 19.27 0 9245 233000 229500 226000 222500 219000 231250 224250 208 67500 500 171760 500 1 41652097 92884 991.11 2.87 12 0.55 225.00 77737.00 263000 20250220 -15.21 157700 20240923 41.41 263000 -15.21 20250220 190100 17.31 20250102 263000 -15.21 20250220 157700 41.41 20240923 0.71 Y 352820 500 208 억 8024619 N N 36590 N 00 N
4 20250414 141133 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 222000 -4000 5 -1.77 46263111750 209031 124.83 226000 226000 219000 293500 158500 226000 221321.53 19.27 0 7260 233000 229500 226000 222500 219000 231250 224250 208 67500 500 171760 500 1 41652097 92468 986.67 2.86 12 0.50 225.00 77737.00 263000 20250220 -15.59 157700 20240923 40.77 263000 -15.59 20250220 190100 16.78 20250102 263000 -15.59 20250220 157700 40.77 20240923 0.71 Y 352820 500 208 억 8024619 N N 36590 N 00 N
5 20250414 131131 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 222000 -4000 5 -1.77 41494684000 187557 112.01 226000 226000 219000 293500 158500 226000 221237.45 19.27 0 5142 233000 229500 226000 222500 219000 231250 224250 208 67500 500 171760 500 1 41652097 92468 986.67 2.86 12 0.45 225.00 77737.00 263000 20250220 -15.59 157700 20240923 40.77 263000 -15.59 20250220 190100 16.78 20250102 263000 -15.59 20250220 157700 40.77 20240923 0.71 Y 352820 500 208 억 8024619 N N 36590 N 00 N
6 20250414 121134 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 222000 -4000 5 -1.77 23242567000 104930 62.66 226000 226000 219500 293500 158500 226000 221504.98 19.27 0 -16955 233000 229500 226000 222500 219000 231250 224250 208 67500 500 171760 500 1 41652097 92468 986.67 2.86 12 0.25 225.00 77737.00 263000 20250220 -15.59 157700 20240923 40.77 263000 -15.59 20250220 190100 16.78 20250102 263000 -15.59 20250220 157700 40.77 20240923 0.71 Y 352820 500 208 억 8024619 N N 36590 N 00 N
7 20250414 111127 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 220500 -5500 5 -2.43 19017018500 85834 51.26 226000 226000 219500 293500 158500 226000 221555.21 19.27 0 -19464 233000 229500 226000 222500 219000 231250 224250 208 67500 500 171760 500 1 41652097 91843 980.00 2.84 12 0.21 225.00 77737.00 263000 20250220 -16.16 157700 20240923 39.82 263000 -16.16 20250220 190100 15.99 20250102 263000 -16.16 20250220 157700 39.82 20240923 0.71 Y 352820 500 208 억 8024619 N N 36590 N 00 N
8 20250414 101130 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 220000 -6000 5 -2.65 12813945250 57731 34.48 226000 226000 220000 293500 158500 226000 221958.75 19.27 0 -16806 233000 229500 226000 222500 219000 231250 224250 208 67500 500 171760 500 1 41652097 91635 977.78 2.83 12 0.14 225.00 77737.00 263000 20250220 -16.35 157700 20240923 39.51 263000 -16.35 20250220 190100 15.73 20250102 263000 -16.35 20250220 157700 39.51 20240923 0.71 Y 352820 500 208 억 8024619 N N 36590 N 00 N
9 20250414 091131 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 221500 -4500 5 -1.99 4791211500 21467 12.82 226000 226000 221500 293500 158500 226000 223188.18 19.27 0 -7862 233000 229500 226000 222500 219000 231250 224250 208 67500 500 171760 500 1 41652097 92259 984.44 2.85 12 0.05 225.00 77737.00 263000 20250220 -15.78 157700 20240923 40.46 263000 -15.78 20250220 190100 16.52 20250102 263000 -15.78 20250220 157700 40.46 20240923 0.71 Y 352820 500 208 억 8024619 N N 36590 N 00 N
10 20250411 161119 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 226000 -3500 5 -1.53 37893395250 167451 61.75 224000 229500 222500 298000 161000 229500 226295.44 19.31 0 1852 238833 234166 224833 220166 210833 236500 222500 208 68500 500 174420 500 1 41652097 94134 1004.44 2.91 12 0.40 225.00 77737.00 263000 20250220 -14.07 157700 20240923 43.31 263000 -14.07 20250220 190100 18.88 20250102 263000 -14.07 20250220 157700 43.31 20240923 0.79 Y 352820 500 208 억 8044772 N N 36590 N 00 N
11 20250411 151129 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 224500 -5000 5 -2.18 33725678750 148995 54.95 224000 229500 222500 298000 161000 229500 226354.43 19.31 0 5549 238833 234166 224833 220166 210833 236500 222500 208 68500 500 174420 500 1 41652097 93509 997.78 2.89 12 0.36 225.00 77737.00 263000 20250220 -14.64 157700 20240923 42.36 263000 -14.64 20250220 190100 18.10 20250102 263000 -14.64 20250220 157700 42.36 20240923 0.79 Y 352820 500 208 억 8044772 N N 47102 N 00 N
12 20250411 141127 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 227000 -2500 5 -1.09 23411448000 103305 38.10 224000 229500 222500 298000 161000 229500 226624.54 19.31 0 623 238833 234166 224833 220166 210833 236500 222500 208 68500 500 174420 500 1 41652097 94550 1008.89 2.92 12 0.25 225.00 77737.00 263000 20250220 -13.69 157700 20240923 43.94 263000 -13.69 20250220 190100 19.41 20250102 263000 -13.69 20250220 157700 43.94 20240923 0.79 Y 352820 500 208 억 8044772 N N 47102 N 00 N