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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161153,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,233500,500,2,0.21,44666365000,192784,90.81,231500,233500,229500,302500,163500,233000,231690.00,19.73,0,-4214,241000,237000,234000,230000,227000,235500,228500,208,69500,500,177080,500,1,41652097,97258,51.84,3.33,12,0.46,4504.00,70090.00,263000,20250220,-11.22,157700,20240923,48.07,263000,-11.22,20250220,190100,22.83,20250102,263000,-11.22,20250220,157700,48.07,20240923,0.80,N,352820,500,208 억,,8218518,N,N,3793,N,00,N
20250313,151154,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,230500,-2500,5,-1.07,33196184000,143628,67.65,231500,233500,229500,302500,163500,233000,231125.57,19.73,0,4316,241000,237000,234000,230000,227000,235500,228500,208,69500,500,177080,500,1,41652097,96008,51.18,3.29,12,0.34,4504.00,70090.00,263000,20250220,-12.36,157700,20240923,46.16,263000,-12.36,20250220,190100,21.25,20250102,263000,-12.36,20250220,157700,46.16,20240923,0.80,N,352820,500,208 억,,8218518,N,N,130,N,00,N
20250313,141154,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,231000,-2000,5,-0.86,29069385500,125774,59.24,231500,233500,229500,302500,163500,233000,231123.32,19.73,0,96,241000,237000,234000,230000,227000,235500,228500,208,69500,500,177080,500,1,41652097,96216,51.29,3.30,12,0.30,4504.00,70090.00,263000,20250220,-12.17,157700,20240923,46.48,263000,-12.17,20250220,190100,21.51,20250102,263000,-12.17,20250220,157700,46.48,20240923,0.80,N,352820,500,208 억,,8218518,N,N,130,N,00,N
20250313,131154,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,229500,-3500,5,-1.50,24919718750,107772,50.76,231500,233500,229500,302500,163500,233000,231225.57,19.73,0,-4678,241000,237000,234000,230000,227000,235500,228500,208,69500,500,177080,500,1,41652097,95592,50.95,3.27,12,0.26,4504.00,70090.00,263000,20250220,-12.74,157700,20240923,45.53,263000,-12.74,20250220,190100,20.73,20250102,263000,-12.74,20250220,157700,45.53,20240923,0.80,N,352820,500,208 억,,8218518,N,N,130,N,00,N
20250313,121154,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,232000,-1000,5,-0.43,20505842750,88635,41.75,231500,233500,229500,302500,163500,233000,231350.73,19.73,0,-2693,241000,237000,234000,230000,227000,235500,228500,208,69500,500,177080,500,1,41652097,96633,51.51,3.31,12,0.21,4504.00,70090.00,263000,20250220,-11.79,157700,20240923,47.11,263000,-11.79,20250220,190100,22.04,20250102,263000,-11.79,20250220,157700,47.11,20240923,0.80,N,352820,500,208 억,,8218518,N,N,130,N,00,N
20250313,111156,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,231000,-2000,5,-0.86,17085567750,73865,34.79,231500,233500,229500,302500,163500,233000,231307.05,19.73,0,-6604,241000,237000,234000,230000,227000,235500,228500,208,69500,500,177080,500,1,41652097,96216,51.29,3.30,12,0.18,4504.00,70090.00,263000,20250220,-12.17,157700,20240923,46.48,263000,-12.17,20250220,190100,21.51,20250102,263000,-12.17,20250220,157700,46.48,20240923,0.80,N,352820,500,208 억,,8218518,N,N,130,N,00,N
20250313,101153,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,231500,-1500,5,-0.64,10174469500,43914,20.69,231500,233500,230000,302500,163500,233000,231689.51,19.73,0,-3671,241000,237000,234000,230000,227000,235500,228500,208,69500,500,177080,500,1,41652097,96425,51.40,3.30,12,0.11,4504.00,70090.00,263000,20250220,-11.98,157700,20240923,46.80,263000,-11.98,20250220,190100,21.78,20250102,263000,-11.98,20250220,157700,46.80,20240923,0.80,N,352820,500,208 억,,8218518,N,N,130,N,00,N
20250313,091156,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,232000,-1000,5,-0.43,4751946000,20512,9.66,231500,233500,230000,302500,163500,233000,231663.83,19.73,0,-4551,241000,237000,234000,230000,227000,235500,228500,208,69500,500,177080,500,1,41652097,96633,51.51,3.31,12,0.05,4504.00,70090.00,263000,20250220,-11.79,157700,20240923,47.11,263000,-11.79,20250220,190100,22.04,20250102,263000,-11.79,20250220,157700,47.11,20240923,0.80,N,352820,500,208 억,,8218518,N,N,130,N,00,N
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
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 20250313 161153 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 233500 500 2 0.21 44666365000 192784 90.81 231500 233500 229500 302500 163500 233000 231690.00 19.73 0 -4214 241000 237000 234000 230000 227000 235500 228500 208 69500 500 177080 500 1 41652097 97258 51.84 3.33 12 0.46 4504.00 70090.00 263000 20250220 -11.22 157700 20240923 48.07 263000 -11.22 20250220 190100 22.83 20250102 263000 -11.22 20250220 157700 48.07 20240923 0.80 N 352820 500 208 억 8218518 N N 3793 N 00 N
3 20250313 151154 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 230500 -2500 5 -1.07 33196184000 143628 67.65 231500 233500 229500 302500 163500 233000 231125.57 19.73 0 4316 241000 237000 234000 230000 227000 235500 228500 208 69500 500 177080 500 1 41652097 96008 51.18 3.29 12 0.34 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 0.80 N 352820 500 208 억 8218518 N N 130 N 00 N
4 20250313 141154 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 231000 -2000 5 -0.86 29069385500 125774 59.24 231500 233500 229500 302500 163500 233000 231123.32 19.73 0 96 241000 237000 234000 230000 227000 235500 228500 208 69500 500 177080 500 1 41652097 96216 51.29 3.30 12 0.30 4504.00 70090.00 263000 20250220 -12.17 157700 20240923 46.48 263000 -12.17 20250220 190100 21.51 20250102 263000 -12.17 20250220 157700 46.48 20240923 0.80 N 352820 500 208 억 8218518 N N 130 N 00 N
5 20250313 131154 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 229500 -3500 5 -1.50 24919718750 107772 50.76 231500 233500 229500 302500 163500 233000 231225.57 19.73 0 -4678 241000 237000 234000 230000 227000 235500 228500 208 69500 500 177080 500 1 41652097 95592 50.95 3.27 12 0.26 4504.00 70090.00 263000 20250220 -12.74 157700 20240923 45.53 263000 -12.74 20250220 190100 20.73 20250102 263000 -12.74 20250220 157700 45.53 20240923 0.80 N 352820 500 208 억 8218518 N N 130 N 00 N
6 20250313 121154 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 232000 -1000 5 -0.43 20505842750 88635 41.75 231500 233500 229500 302500 163500 233000 231350.73 19.73 0 -2693 241000 237000 234000 230000 227000 235500 228500 208 69500 500 177080 500 1 41652097 96633 51.51 3.31 12 0.21 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 0.80 N 352820 500 208 억 8218518 N N 130 N 00 N
7 20250313 111156 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 231000 -2000 5 -0.86 17085567750 73865 34.79 231500 233500 229500 302500 163500 233000 231307.05 19.73 0 -6604 241000 237000 234000 230000 227000 235500 228500 208 69500 500 177080 500 1 41652097 96216 51.29 3.30 12 0.18 4504.00 70090.00 263000 20250220 -12.17 157700 20240923 46.48 263000 -12.17 20250220 190100 21.51 20250102 263000 -12.17 20250220 157700 46.48 20240923 0.80 N 352820 500 208 억 8218518 N N 130 N 00 N
8 20250313 101153 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 231500 -1500 5 -0.64 10174469500 43914 20.69 231500 233500 230000 302500 163500 233000 231689.51 19.73 0 -3671 241000 237000 234000 230000 227000 235500 228500 208 69500 500 177080 500 1 41652097 96425 51.40 3.30 12 0.11 4504.00 70090.00 263000 20250220 -11.98 157700 20240923 46.80 263000 -11.98 20250220 190100 21.78 20250102 263000 -11.98 20250220 157700 46.80 20240923 0.80 N 352820 500 208 억 8218518 N N 130 N 00 N
9 20250313 091156 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 232000 -1000 5 -0.43 4751946000 20512 9.66 231500 233500 230000 302500 163500 233000 231663.83 19.73 0 -4551 241000 237000 234000 230000 227000 235500 228500 208 69500 500 177080 500 1 41652097 96633 51.51 3.31 12 0.05 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 0.80 N 352820 500 208 억 8218518 N N 130 N 00 N
10 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
11 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
12 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