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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161131,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250000,0,3,0.00,28400582000,113593,65.44,248500,252500,247000,325000,175000,250000,250020.56,19.49,0,14719,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104130,55.51,3.57,12,0.27,4504.00,70090.00,263000,20250220,-4.94,157700,20240923,58.53,263000,-4.94,20250220,190100,31.51,20250102,263000,-4.94,20250220,157700,58.53,20240923,0.82,N,352820,500,208 억,,8119353,N,N,42,N,00,N
20250307,151135,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250000,0,3,0.00,26332686750,105315,60.67,248500,252500,247000,325000,175000,250000,250037.38,19.49,0,13479,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104130,55.51,3.57,12,0.25,4504.00,70090.00,263000,20250220,-4.94,157700,20240923,58.53,263000,-4.94,20250220,190100,31.51,20250102,263000,-4.94,20250220,157700,58.53,20240923,0.82,N,352820,500,208 억,,8119353,N,N,194,N,00,N
20250307,141131,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250000,0,3,0.00,21328824000,85239,49.11,248500,252500,247000,325000,175000,250000,250223.79,19.49,0,10343,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104130,55.51,3.57,12,0.20,4504.00,70090.00,263000,20250220,-4.94,157700,20240923,58.53,263000,-4.94,20250220,190100,31.51,20250102,263000,-4.94,20250220,157700,58.53,20240923,0.82,N,352820,500,208 억,,8119353,N,N,194,N,00,N
20250307,131134,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250000,0,3,0.00,18264513500,72967,42.04,248500,252500,247000,325000,175000,250000,250312.01,19.49,0,9469,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104130,55.51,3.57,12,0.18,4504.00,70090.00,263000,20250220,-4.94,157700,20240923,58.53,263000,-4.94,20250220,190100,31.51,20250102,263000,-4.94,20250220,157700,58.53,20240923,0.82,N,352820,500,208 억,,8119353,N,N,194,N,00,N
20250307,121133,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250000,0,3,0.00,15607531500,62327,35.91,248500,252500,247000,325000,175000,250000,250413.71,19.49,0,9236,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104130,55.51,3.57,12,0.15,4504.00,70090.00,263000,20250220,-4.94,157700,20240923,58.53,263000,-4.94,20250220,190100,31.51,20250102,263000,-4.94,20250220,157700,58.53,20240923,0.82,N,352820,500,208 억,,8119353,N,N,194,N,00,N
20250307,111131,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,250000,0,3,0.00,13736812000,54835,31.59,248500,252500,247000,325000,175000,250000,250511.84,19.49,0,9751,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104130,55.51,3.57,12,0.13,4504.00,70090.00,263000,20250220,-4.94,157700,20240923,58.53,263000,-4.94,20250220,190100,31.51,20250102,263000,-4.94,20250220,157700,58.53,20240923,0.82,N,352820,500,208 억,,8119353,N,N,194,N,00,N
20250307,101128,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,251500,1500,2,0.60,9942661500,39694,22.87,248500,252500,247000,325000,175000,250000,250482.84,19.49,0,5308,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104755,55.84,3.59,12,0.10,4504.00,70090.00,263000,20250220,-4.37,157700,20240923,59.48,263000,-4.37,20250220,190100,32.30,20250102,263000,-4.37,20250220,157700,59.48,20240923,0.82,N,352820,500,208 억,,8119353,N,N,194,N,00,N
20250307,091135,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,252000,2000,2,0.80,3174448500,12693,7.31,248500,252000,247000,325000,175000,250000,250094.49,19.49,0,2918,257666,253832,249166,245332,240666,251500,243000,208,75000,500,190000,500,1,41652097,104963,55.95,3.60,12,0.03,4504.00,70090.00,263000,20250220,-4.18,157700,20240923,59.80,263000,-4.18,20250220,190100,32.56,20250102,263000,-4.18,20250220,157700,59.80,20240923,0.82,N,352820,500,208 억,,8119353,N,N,194,N,00,N
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
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 20250307 161131 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 250000 0 3 0.00 28400582000 113593 65.44 248500 252500 247000 325000 175000 250000 250020.56 19.49 0 14719 257666 253832 249166 245332 240666 251500 243000 208 75000 500 190000 500 1 41652097 104130 55.51 3.57 12 0.27 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 0.82 N 352820 500 208 억 8119353 N N 42 N 00 N
3 20250307 151135 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 250000 0 3 0.00 26332686750 105315 60.67 248500 252500 247000 325000 175000 250000 250037.38 19.49 0 13479 257666 253832 249166 245332 240666 251500 243000 208 75000 500 190000 500 1 41652097 104130 55.51 3.57 12 0.25 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 0.82 N 352820 500 208 억 8119353 N N 194 N 00 N
4 20250307 141131 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 250000 0 3 0.00 21328824000 85239 49.11 248500 252500 247000 325000 175000 250000 250223.79 19.49 0 10343 257666 253832 249166 245332 240666 251500 243000 208 75000 500 190000 500 1 41652097 104130 55.51 3.57 12 0.20 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 0.82 N 352820 500 208 억 8119353 N N 194 N 00 N
5 20250307 131134 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 250000 0 3 0.00 18264513500 72967 42.04 248500 252500 247000 325000 175000 250000 250312.01 19.49 0 9469 257666 253832 249166 245332 240666 251500 243000 208 75000 500 190000 500 1 41652097 104130 55.51 3.57 12 0.18 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 0.82 N 352820 500 208 억 8119353 N N 194 N 00 N
6 20250307 121133 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 250000 0 3 0.00 15607531500 62327 35.91 248500 252500 247000 325000 175000 250000 250413.71 19.49 0 9236 257666 253832 249166 245332 240666 251500 243000 208 75000 500 190000 500 1 41652097 104130 55.51 3.57 12 0.15 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 0.82 N 352820 500 208 억 8119353 N N 194 N 00 N
7 20250307 111131 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 250000 0 3 0.00 13736812000 54835 31.59 248500 252500 247000 325000 175000 250000 250511.84 19.49 0 9751 257666 253832 249166 245332 240666 251500 243000 208 75000 500 190000 500 1 41652097 104130 55.51 3.57 12 0.13 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 0.82 N 352820 500 208 억 8119353 N N 194 N 00 N
8 20250307 101128 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 251500 1500 2 0.60 9942661500 39694 22.87 248500 252500 247000 325000 175000 250000 250482.84 19.49 0 5308 257666 253832 249166 245332 240666 251500 243000 208 75000 500 190000 500 1 41652097 104755 55.84 3.59 12 0.10 4504.00 70090.00 263000 20250220 -4.37 157700 20240923 59.48 263000 -4.37 20250220 190100 32.30 20250102 263000 -4.37 20250220 157700 59.48 20240923 0.82 N 352820 500 208 억 8119353 N N 194 N 00 N
9 20250307 091135 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 252000 2000 2 0.80 3174448500 12693 7.31 248500 252000 247000 325000 175000 250000 250094.49 19.49 0 2918 257666 253832 249166 245332 240666 251500 243000 208 75000 500 190000 500 1 41652097 104963 55.95 3.60 12 0.03 4504.00 70090.00 263000 20250220 -4.18 157700 20240923 59.80 263000 -4.18 20250220 190100 32.56 20250102 263000 -4.18 20250220 157700 59.80 20240923 0.82 N 352820 500 208 억 8119353 N N 194 N 00 N
10 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
11 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
12 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