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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035250/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
20250312,160421,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16920,130,2,0.77,8607169665,508291,82.36,16890,17060,16790,21800,11760,16790,16933.59,12.39,0,94626,16990,16890,16780,16680,16570,16940,16730,1070,5010,500,13090,10,1,213940500,36199,10.62,0.94,12,0.24,1593.00,18005.00,18610,20240905,-9.08,13330,20240805,26.93,17060,-0.82,20250312,15890,6.48,20250213,18610,-9.08,20240905,13330,26.93,20240805,0.57,N,035250,500,1069 억,,26508329,N,N,584,N,00,N
20250312,150421,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16950,160,2,0.95,7815566580,461544,74.78,16890,17060,16790,21800,11760,16790,16933.57,12.39,0,70666,16990,16890,16780,16680,16570,16940,16730,1070,5010,500,13090,10,1,213940500,36263,10.64,0.94,12,0.22,1593.00,18005.00,18610,20240905,-8.92,13330,20240805,27.16,17060,-0.64,20250312,15890,6.67,20250213,18610,-8.92,20240905,13330,27.16,20240805,0.57,N,035250,500,1069 억,,26508329,N,N,581,N,00,N
20250312,140421,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16920,130,2,0.77,6698577550,395584,64.10,16890,17060,16790,21800,11760,16790,16933.44,12.39,0,61991,16990,16890,16780,16680,16570,16940,16730,1070,5010,500,13090,10,1,213940500,36199,10.62,0.94,12,0.18,1593.00,18005.00,18610,20240905,-9.08,13330,20240805,26.93,17060,-0.82,20250312,15890,6.48,20250213,18610,-9.08,20240905,13330,26.93,20240805,0.57,N,035250,500,1069 억,,26508329,N,N,581,N,00,N
20250312,130421,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16920,130,2,0.77,5714021355,337348,54.66,16890,17060,16790,21800,11760,16790,16938.12,12.39,0,55131,16990,16890,16780,16680,16570,16940,16730,1070,5010,500,13090,10,1,213940500,36199,10.62,0.94,12,0.16,1593.00,18005.00,18610,20240905,-9.08,13330,20240805,26.93,17060,-0.82,20250312,15890,6.48,20250213,18610,-9.08,20240905,13330,26.93,20240805,0.57,N,035250,500,1069 억,,26508329,N,N,581,N,00,N
20250312,120422,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16900,110,2,0.66,4973781890,293518,47.56,16890,17060,16790,21800,11760,16790,16945.48,12.39,0,42165,16990,16890,16780,16680,16570,16940,16730,1070,5010,500,13090,10,1,213940500,36156,10.61,0.94,12,0.14,1593.00,18005.00,18610,20240905,-9.19,13330,20240805,26.78,17060,-0.94,20250312,15890,6.36,20250213,18610,-9.19,20240905,13330,26.78,20240805,0.57,N,035250,500,1069 억,,26508329,N,N,581,N,00,N
20250312,110419,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16960,170,2,1.01,3906424950,230440,37.34,16890,17060,16790,21800,11760,16790,16952.12,12.39,0,45441,16990,16890,16780,16680,16570,16940,16730,1070,5010,500,13090,10,1,213940500,36284,10.65,0.94,12,0.11,1593.00,18005.00,18610,20240905,-8.87,13330,20240805,27.23,17060,-0.59,20250312,15890,6.73,20250213,18610,-8.87,20240905,13330,27.23,20240805,0.57,N,035250,500,1069 억,,26508329,N,N,581,N,00,N
20250312,100421,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16930,140,2,0.83,3046820495,179743,29.12,16890,17060,16790,21800,11760,16790,16951.11,12.39,0,50706,16990,16890,16780,16680,16570,16940,16730,1070,5010,500,13090,10,1,213940500,36220,10.63,0.94,12,0.08,1593.00,18005.00,18610,20240905,-9.03,13330,20240805,27.01,17060,-0.76,20250312,15890,6.54,20250213,18610,-9.03,20240905,13330,27.01,20240805,0.57,N,035250,500,1069 억,,26508329,N,N,581,N,00,N
20250312,090422,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16890,100,2,0.60,622737650,36883,5.98,16890,16970,16790,21800,11760,16790,16884.49,12.39,0,8467,16990,16890,16780,16680,16570,16940,16730,1070,5010,500,13090,10,1,213940500,36135,10.60,0.94,12,0.02,1593.00,18005.00,18610,20240905,-9.24,13330,20240805,26.71,17010,-0.71,20250122,15890,6.29,20250213,18610,-9.24,20240905,13330,26.71,20240805,0.57,N,035250,500,1069 억,,26508329,N,N,581,N,00,N
20250311,160417,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16790,-180,5,-1.06,10309758415,615187,44.41,16680,16880,16670,22050,11880,16970,16758.73,12.43,0,-72932,17316,17142,16826,16652,16336,17230,16740,1070,5080,500,13230,10,1,213940500,35921,10.54,0.93,12,0.29,1593.00,18005.00,18610,20240905,-9.78,13330,20240805,25.96,17010,-1.29,20250122,15890,5.66,20250213,18610,-9.78,20240905,13330,25.96,20240805,0.59,N,035250,500,1069 억,,26600743,N,N,581,N,00,N
20250311,150420,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16780,-190,5,-1.12,9837547790,587063,42.38,16680,16880,16670,22050,11880,16970,16757.23,12.43,0,-64937,17316,17142,16826,16652,16336,17230,16740,1070,5080,500,13230,10,1,213940500,35899,10.53,0.93,12,0.27,1593.00,18005.00,18610,20240905,-9.83,13330,20240805,25.88,17010,-1.35,20250122,15890,5.60,20250213,18610,-9.83,20240905,13330,25.88,20240805,0.59,N,035250,500,1069 억,,26600743,N,N,1337,N,00,N
20250311,140419,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16780,-190,5,-1.12,8767721740,523366,37.78,16680,16880,16670,22050,11880,16970,16752.56,12.43,0,-58626,17316,17142,16826,16652,16336,17230,16740,1070,5080,500,13230,10,1,213940500,35899,10.53,0.93,12,0.24,1593.00,18005.00,18610,20240905,-9.83,13330,20240805,25.88,17010,-1.35,20250122,15890,5.60,20250213,18610,-9.83,20240905,13330,25.88,20240805,0.59,N,035250,500,1069 억,,26600743,N,N,1337,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 20250312 160421 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16920 130 2 0.77 8607169665 508291 82.36 16890 17060 16790 21800 11760 16790 16933.59 12.39 0 94626 16990 16890 16780 16680 16570 16940 16730 1070 5010 500 13090 10 1 213940500 36199 10.62 0.94 12 0.24 1593.00 18005.00 18610 20240905 -9.08 13330 20240805 26.93 17060 -0.82 20250312 15890 6.48 20250213 18610 -9.08 20240905 13330 26.93 20240805 0.57 N 035250 500 1069 억 26508329 N N 584 N 00 N
3 20250312 150421 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16950 160 2 0.95 7815566580 461544 74.78 16890 17060 16790 21800 11760 16790 16933.57 12.39 0 70666 16990 16890 16780 16680 16570 16940 16730 1070 5010 500 13090 10 1 213940500 36263 10.64 0.94 12 0.22 1593.00 18005.00 18610 20240905 -8.92 13330 20240805 27.16 17060 -0.64 20250312 15890 6.67 20250213 18610 -8.92 20240905 13330 27.16 20240805 0.57 N 035250 500 1069 억 26508329 N N 581 N 00 N
4 20250312 140421 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16920 130 2 0.77 6698577550 395584 64.10 16890 17060 16790 21800 11760 16790 16933.44 12.39 0 61991 16990 16890 16780 16680 16570 16940 16730 1070 5010 500 13090 10 1 213940500 36199 10.62 0.94 12 0.18 1593.00 18005.00 18610 20240905 -9.08 13330 20240805 26.93 17060 -0.82 20250312 15890 6.48 20250213 18610 -9.08 20240905 13330 26.93 20240805 0.57 N 035250 500 1069 억 26508329 N N 581 N 00 N
5 20250312 130421 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16920 130 2 0.77 5714021355 337348 54.66 16890 17060 16790 21800 11760 16790 16938.12 12.39 0 55131 16990 16890 16780 16680 16570 16940 16730 1070 5010 500 13090 10 1 213940500 36199 10.62 0.94 12 0.16 1593.00 18005.00 18610 20240905 -9.08 13330 20240805 26.93 17060 -0.82 20250312 15890 6.48 20250213 18610 -9.08 20240905 13330 26.93 20240805 0.57 N 035250 500 1069 억 26508329 N N 581 N 00 N
6 20250312 120422 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16900 110 2 0.66 4973781890 293518 47.56 16890 17060 16790 21800 11760 16790 16945.48 12.39 0 42165 16990 16890 16780 16680 16570 16940 16730 1070 5010 500 13090 10 1 213940500 36156 10.61 0.94 12 0.14 1593.00 18005.00 18610 20240905 -9.19 13330 20240805 26.78 17060 -0.94 20250312 15890 6.36 20250213 18610 -9.19 20240905 13330 26.78 20240805 0.57 N 035250 500 1069 억 26508329 N N 581 N 00 N
7 20250312 110419 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16960 170 2 1.01 3906424950 230440 37.34 16890 17060 16790 21800 11760 16790 16952.12 12.39 0 45441 16990 16890 16780 16680 16570 16940 16730 1070 5010 500 13090 10 1 213940500 36284 10.65 0.94 12 0.11 1593.00 18005.00 18610 20240905 -8.87 13330 20240805 27.23 17060 -0.59 20250312 15890 6.73 20250213 18610 -8.87 20240905 13330 27.23 20240805 0.57 N 035250 500 1069 억 26508329 N N 581 N 00 N
8 20250312 100421 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16930 140 2 0.83 3046820495 179743 29.12 16890 17060 16790 21800 11760 16790 16951.11 12.39 0 50706 16990 16890 16780 16680 16570 16940 16730 1070 5010 500 13090 10 1 213940500 36220 10.63 0.94 12 0.08 1593.00 18005.00 18610 20240905 -9.03 13330 20240805 27.01 17060 -0.76 20250312 15890 6.54 20250213 18610 -9.03 20240905 13330 27.01 20240805 0.57 N 035250 500 1069 억 26508329 N N 581 N 00 N
9 20250312 090422 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16890 100 2 0.60 622737650 36883 5.98 16890 16970 16790 21800 11760 16790 16884.49 12.39 0 8467 16990 16890 16780 16680 16570 16940 16730 1070 5010 500 13090 10 1 213940500 36135 10.60 0.94 12 0.02 1593.00 18005.00 18610 20240905 -9.24 13330 20240805 26.71 17010 -0.71 20250122 15890 6.29 20250213 18610 -9.24 20240905 13330 26.71 20240805 0.57 N 035250 500 1069 억 26508329 N N 581 N 00 N
10 20250311 160417 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16790 -180 5 -1.06 10309758415 615187 44.41 16680 16880 16670 22050 11880 16970 16758.73 12.43 0 -72932 17316 17142 16826 16652 16336 17230 16740 1070 5080 500 13230 10 1 213940500 35921 10.54 0.93 12 0.29 1593.00 18005.00 18610 20240905 -9.78 13330 20240805 25.96 17010 -1.29 20250122 15890 5.66 20250213 18610 -9.78 20240905 13330 25.96 20240805 0.59 N 035250 500 1069 억 26600743 N N 581 N 00 N
11 20250311 150420 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16780 -190 5 -1.12 9837547790 587063 42.38 16680 16880 16670 22050 11880 16970 16757.23 12.43 0 -64937 17316 17142 16826 16652 16336 17230 16740 1070 5080 500 13230 10 1 213940500 35899 10.53 0.93 12 0.27 1593.00 18005.00 18610 20240905 -9.83 13330 20240805 25.88 17010 -1.35 20250122 15890 5.60 20250213 18610 -9.83 20240905 13330 25.88 20240805 0.59 N 035250 500 1069 억 26600743 N N 1337 N 00 N
12 20250311 140419 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16780 -190 5 -1.12 8767721740 523366 37.78 16680 16880 16670 22050 11880 16970 16752.56 12.43 0 -58626 17316 17142 16826 16652 16336 17230 16740 1070 5080 500 13230 10 1 213940500 35899 10.53 0.93 12 0.24 1593.00 18005.00 18610 20240905 -9.83 13330 20240805 25.88 17010 -1.35 20250122 15890 5.60 20250213 18610 -9.83 20240905 13330 25.88 20240805 0.59 N 035250 500 1069 억 26600743 N N 1337 N 00 N