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
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
20250306,161124,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250000,-1000,5,-0.40,42841654000,172327,97.94,252000,253000,244500,326000,176000,251000,248603.63,19.45,0,24410,255000,253000,250500,248500,246000,253250,248750,208,75000,500,190760,500,1,41652097,104130,55.51,3.57,12,0.41,4504.00,70090.00,263000,20250220,-4.94,157700,20240923,58.53,263000,-4.94,20250220,190100,31.51,20250102,263000,-4.94,20250220,157700,58.53,20240923,0.81,N,352820,500,208 억,,8101838,N,N,194,N,00,N
20250306,151124,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,249250,-1750,5,-0.70,38885817250,156487,88.94,252000,253000,244500,326000,176000,251000,248492.21,19.45,0,20768,255000,253000,250500,248500,246000,253250,248750,208,75000,500,190760,500,1,41652097,103818,55.34,3.56,12,0.38,4504.00,70090.00,263000,20250220,-5.23,157700,20240923,58.05,263000,-5.23,20250220,190100,31.12,20250102,263000,-5.23,20250220,157700,58.05,20240923,0.81,N,352820,500,208 억,,8101838,N,N,539,N,00,N
20250306,141124,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,249500,-1500,5,-0.60,34836118750,140233,79.70,252000,253000,244500,326000,176000,251000,248415.86,19.45,0,17988,255000,253000,250500,248500,246000,253250,248750,208,75000,500,190760,500,1,41652097,103922,55.40,3.56,12,0.34,4504.00,70090.00,263000,20250220,-5.13,157700,20240923,58.21,263000,-5.13,20250220,190100,31.25,20250102,263000,-5.13,20250220,157700,58.21,20240923,0.81,N,352820,500,208 억,,8101838,N,N,539,N,00,N
20250306,131124,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,249500,-1500,5,-0.60,30459568250,122724,69.75,252000,253000,244500,326000,176000,251000,248195.53,19.45,0,10014,255000,253000,250500,248500,246000,253250,248750,208,75000,500,190760,500,1,41652097,103922,55.40,3.56,12,0.29,4504.00,70090.00,263000,20250220,-5.13,157700,20240923,58.21,263000,-5.13,20250220,190100,31.25,20250102,263000,-5.13,20250220,157700,58.21,20240923,0.81,N,352820,500,208 억,,8101838,N,N,539,N,00,N
20250306,121123,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,249500,-1500,5,-0.60,28032208000,113007,64.23,252000,253000,244500,326000,176000,251000,248057.09,19.45,0,6922,255000,253000,250500,248500,246000,253250,248750,208,75000,500,190760,500,1,41652097,103922,55.40,3.56,12,0.27,4504.00,70090.00,263000,20250220,-5.13,157700,20240923,58.21,263000,-5.13,20250220,190100,31.25,20250102,263000,-5.13,20250220,157700,58.21,20240923,0.81,N,352820,500,208 억,,8101838,N,N,539,N,00,N
20250306,111120,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250000,-1000,5,-0.40,24292484500,98048,55.72,252000,253000,244500,326000,176000,251000,247760.91,19.45,0,1930,255000,253000,250500,248500,246000,253250,248750,208,75000,500,190760,500,1,41652097,104130,55.51,3.57,12,0.24,4504.00,70090.00,263000,20250220,-4.94,157700,20240923,58.53,263000,-4.94,20250220,190100,31.51,20250102,263000,-4.94,20250220,157700,58.53,20240923,0.81,N,352820,500,208 억,,8101838,N,N,539,N,00,N
20250306,101123,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,248500,-2500,5,-1.00,19087493000,77177,43.86,252000,253000,244500,326000,176000,251000,247320.67,19.45,0,-6596,255000,253000,250500,248500,246000,253250,248750,208,75000,500,190760,500,1,41652097,103505,55.17,3.55,12,0.19,4504.00,70090.00,263000,20250220,-5.51,157700,20240923,57.58,263000,-5.51,20250220,190100,30.72,20250102,263000,-5.51,20250220,157700,57.58,20240923,0.81,N,352820,500,208 억,,8101838,N,N,539,N,00,N
20250306,091127,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,248000,-3000,5,-1.20,4995621750,20019,11.38,252000,253000,247000,326000,176000,251000,249543.51,19.45,0,-7989,255000,253000,250500,248500,246000,253250,248750,208,75000,500,190760,500,1,41652097,103297,55.06,3.54,12,0.05,4504.00,70090.00,263000,20250220,-5.70,157700,20240923,57.26,263000,-5.70,20250220,190100,30.46,20250102,263000,-5.70,20250220,157700,57.26,20240923,0.81,N,352820,500,208 억,,8101838,N,N,539,N,00,N
20250305,161109,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,251000,0,3,0.00,43846591750,175129,82.48,251000,252500,248000,326000,176000,251000,250366.84,19.48,0,30502,261666,256332,252166,246832,242666,254250,244750,208,75000,500,190760,500,1,41652097,104547,55.73,3.58,12,0.42,4504.00,70090.00,263000,20250220,-4.56,157700,20240923,59.16,263000,-4.56,20250220,190100,32.04,20250102,263000,-4.56,20250220,157700,59.16,20240923,0.80,N,352820,500,208 억,,8115781,N,N,539,N,00,N
20250305,151115,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250500,-500,5,-0.20,40996295500,163770,77.13,251000,252500,248000,326000,176000,251000,250328.33,19.48,0,27535,261666,256332,252166,246832,242666,254250,244750,208,75000,500,190760,500,1,41652097,104339,55.62,3.57,12,0.39,4504.00,70090.00,263000,20250220,-4.75,157700,20240923,58.85,263000,-4.75,20250220,190100,31.77,20250102,263000,-4.75,20250220,157700,58.85,20240923,0.80,N,352820,500,208 억,,8115781,N,N,685,N,00,N
20250305,141114,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,249500,-1500,5,-0.60,32570522750,130172,61.31,251000,252500,248000,326000,176000,251000,250211.21,19.48,0,20499,261666,256332,252166,246832,242666,254250,244750,208,75000,500,190760,500,1,41652097,103922,55.40,3.56,12,0.31,4504.00,70090.00,263000,20250220,-5.13,157700,20240923,58.21,263000,-5.13,20250220,190100,31.25,20250102,263000,-5.13,20250220,157700,58.21,20240923,0.80,N,352820,500,208 억,,8115781,N,N,685,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 161124 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 250000 -1000 5 -0.40 42841654000 172327 97.94 252000 253000 244500 326000 176000 251000 248603.63 19.45 0 24410 255000 253000 250500 248500 246000 253250 248750 208 75000 500 190760 500 1 41652097 104130 55.51 3.57 12 0.41 4504.00 70090.00 263000 20250220 -4.94 157700 20240923 58.53 263000 -4.94 20250220 190100 31.51 20250102 263000 -4.94 20250220 157700 58.53 20240923 0.81 N 352820 500 208 억 8101838 N N 194 N 00 N
3 20250306 151124 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 249250 -1750 5 -0.70 38885817250 156487 88.94 252000 253000 244500 326000 176000 251000 248492.21 19.45 0 20768 255000 253000 250500 248500 246000 253250 248750 208 75000 500 190760 500 1 41652097 103818 55.34 3.56 12 0.38 4504.00 70090.00 263000 20250220 -5.23 157700 20240923 58.05 263000 -5.23 20250220 190100 31.12 20250102 263000 -5.23 20250220 157700 58.05 20240923 0.81 N 352820 500 208 억 8101838 N N 539 N 00 N
4 20250306 141124 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 249500 -1500 5 -0.60 34836118750 140233 79.70 252000 253000 244500 326000 176000 251000 248415.86 19.45 0 17988 255000 253000 250500 248500 246000 253250 248750 208 75000 500 190760 500 1 41652097 103922 55.40 3.56 12 0.34 4504.00 70090.00 263000 20250220 -5.13 157700 20240923 58.21 263000 -5.13 20250220 190100 31.25 20250102 263000 -5.13 20250220 157700 58.21 20240923 0.81 N 352820 500 208 억 8101838 N N 539 N 00 N
5 20250306 131124 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 249500 -1500 5 -0.60 30459568250 122724 69.75 252000 253000 244500 326000 176000 251000 248195.53 19.45 0 10014 255000 253000 250500 248500 246000 253250 248750 208 75000 500 190760 500 1 41652097 103922 55.40 3.56 12 0.29 4504.00 70090.00 263000 20250220 -5.13 157700 20240923 58.21 263000 -5.13 20250220 190100 31.25 20250102 263000 -5.13 20250220 157700 58.21 20240923 0.81 N 352820 500 208 억 8101838 N N 539 N 00 N
6 20250306 121123 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 249500 -1500 5 -0.60 28032208000 113007 64.23 252000 253000 244500 326000 176000 251000 248057.09 19.45 0 6922 255000 253000 250500 248500 246000 253250 248750 208 75000 500 190760 500 1 41652097 103922 55.40 3.56 12 0.27 4504.00 70090.00 263000 20250220 -5.13 157700 20240923 58.21 263000 -5.13 20250220 190100 31.25 20250102 263000 -5.13 20250220 157700 58.21 20240923 0.81 N 352820 500 208 억 8101838 N N 539 N 00 N
7 20250306 111120 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 250000 -1000 5 -0.40 24292484500 98048 55.72 252000 253000 244500 326000 176000 251000 247760.91 19.45 0 1930 255000 253000 250500 248500 246000 253250 248750 208 75000 500 190760 500 1 41652097 104130 55.51 3.57 12 0.24 4504.00 70090.00 263000 20250220 -4.94 157700 20240923 58.53 263000 -4.94 20250220 190100 31.51 20250102 263000 -4.94 20250220 157700 58.53 20240923 0.81 N 352820 500 208 억 8101838 N N 539 N 00 N
8 20250306 101123 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 248500 -2500 5 -1.00 19087493000 77177 43.86 252000 253000 244500 326000 176000 251000 247320.67 19.45 0 -6596 255000 253000 250500 248500 246000 253250 248750 208 75000 500 190760 500 1 41652097 103505 55.17 3.55 12 0.19 4504.00 70090.00 263000 20250220 -5.51 157700 20240923 57.58 263000 -5.51 20250220 190100 30.72 20250102 263000 -5.51 20250220 157700 57.58 20240923 0.81 N 352820 500 208 억 8101838 N N 539 N 00 N
9 20250306 091127 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 248000 -3000 5 -1.20 4995621750 20019 11.38 252000 253000 247000 326000 176000 251000 249543.51 19.45 0 -7989 255000 253000 250500 248500 246000 253250 248750 208 75000 500 190760 500 1 41652097 103297 55.06 3.54 12 0.05 4504.00 70090.00 263000 20250220 -5.70 157700 20240923 57.26 263000 -5.70 20250220 190100 30.46 20250102 263000 -5.70 20250220 157700 57.26 20240923 0.81 N 352820 500 208 억 8101838 N N 539 N 00 N
10 20250305 161109 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 251000 0 3 0.00 43846591750 175129 82.48 251000 252500 248000 326000 176000 251000 250366.84 19.48 0 30502 261666 256332 252166 246832 242666 254250 244750 208 75000 500 190760 500 1 41652097 104547 55.73 3.58 12 0.42 4504.00 70090.00 263000 20250220 -4.56 157700 20240923 59.16 263000 -4.56 20250220 190100 32.04 20250102 263000 -4.56 20250220 157700 59.16 20240923 0.80 N 352820 500 208 억 8115781 N N 539 N 00 N
11 20250305 151115 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 250500 -500 5 -0.20 40996295500 163770 77.13 251000 252500 248000 326000 176000 251000 250328.33 19.48 0 27535 261666 256332 252166 246832 242666 254250 244750 208 75000 500 190760 500 1 41652097 104339 55.62 3.57 12 0.39 4504.00 70090.00 263000 20250220 -4.75 157700 20240923 58.85 263000 -4.75 20250220 190100 31.77 20250102 263000 -4.75 20250220 157700 58.85 20240923 0.80 N 352820 500 208 억 8115781 N N 685 N 00 N
12 20250305 141114 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 249500 -1500 5 -0.60 32570522750 130172 61.31 251000 252500 248000 326000 176000 251000 250211.21 19.48 0 20499 261666 256332 252166 246832 242666 254250 244750 208 75000 500 190760 500 1 41652097 103922 55.40 3.56 12 0.31 4504.00 70090.00 263000 20250220 -5.13 157700 20240923 58.21 263000 -5.13 20250220 190100 31.25 20250102 263000 -5.13 20250220 157700 58.21 20240923 0.80 N 352820 500 208 억 8115781 N N 685 N 00 N