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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
035250/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160359,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16690,30,2,0.18,11124289670,666665,80.08,16680,16740,16600,21650,11670,16660,16686.48,12.56,0,31479,16940,16800,16600,16460,16260,16700,16360,1070,4990,500,12990,10,1,213940500,35707,7.81,0.87,12,0.31,2136.00,19154.00,18610,20240905,-10.32,13330,20240805,25.21,17060,-2.17,20250312,15890,5.03,20250213,18610,-10.32,20240905,13330,25.21,20240805,0.53,Y,035250,500,1069 억,,26881554,N,N,75174,N,00,N
20250401,150400,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16690,30,2,0.18,9566052335,573292,68.86,16680,16740,16600,21650,11670,16660,16686.18,12.56,0,24430,16940,16800,16600,16460,16260,16700,16360,1070,4990,500,12990,10,1,213940500,35707,7.81,0.87,12,0.27,2136.00,19154.00,18610,20240905,-10.32,13330,20240805,25.21,17060,-2.17,20250312,15890,5.03,20250213,18610,-10.32,20240905,13330,25.21,20240805,0.53,Y,035250,500,1069 억,,26881554,N,N,138718,N,00,N
20250401,140359,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16700,40,2,0.24,6512000140,390579,46.92,16680,16730,16600,21650,11670,16660,16672.68,12.56,0,21743,16940,16800,16600,16460,16260,16700,16360,1070,4990,500,12990,10,1,213940500,35728,7.82,0.87,12,0.18,2136.00,19154.00,18610,20240905,-10.26,13330,20240805,25.28,17060,-2.11,20250312,15890,5.10,20250213,18610,-10.26,20240905,13330,25.28,20240805,0.53,Y,035250,500,1069 억,,26881554,N,N,138718,N,00,N
20250401,130400,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16690,30,2,0.18,5643853285,338568,40.67,16680,16730,16600,21650,11670,16660,16669.78,12.56,0,-7351,16940,16800,16600,16460,16260,16700,16360,1070,4990,500,12990,10,1,213940500,35707,7.81,0.87,12,0.16,2136.00,19154.00,18610,20240905,-10.32,13330,20240805,25.21,17060,-2.17,20250312,15890,5.03,20250213,18610,-10.32,20240905,13330,25.21,20240805,0.53,Y,035250,500,1069 억,,26881554,N,N,138718,N,00,N
20250401,120400,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16700,40,2,0.24,4307984680,258508,31.05,16680,16730,16600,21650,11670,16660,16664.80,12.56,0,-36897,16940,16800,16600,16460,16260,16700,16360,1070,4990,500,12990,10,1,213940500,35728,7.82,0.87,12,0.12,2136.00,19154.00,18610,20240905,-10.26,13330,20240805,25.28,17060,-2.11,20250312,15890,5.10,20250213,18610,-10.26,20240905,13330,25.28,20240805,0.53,Y,035250,500,1069 억,,26881554,N,N,138718,N,00,N
20250401,110358,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16660,0,3,0.00,3043899930,182697,21.95,16680,16730,16600,21650,11670,16660,16660.92,12.56,0,-63601,16940,16800,16600,16460,16260,16700,16360,1070,4990,500,12990,10,1,213940500,35642,7.80,0.87,12,0.09,2136.00,19154.00,18610,20240905,-10.48,13330,20240805,24.98,17060,-2.34,20250312,15890,4.85,20250213,18610,-10.48,20240905,13330,24.98,20240805,0.53,Y,035250,500,1069 억,,26881554,N,N,138718,N,00,N
20250401,100353,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16620,-40,5,-0.24,1798538600,107905,12.96,16680,16730,16600,21650,11670,16660,16667.80,12.56,0,-53658,16940,16800,16600,16460,16260,16700,16360,1070,4990,500,12990,10,1,213940500,35557,7.78,0.87,12,0.05,2136.00,19154.00,18610,20240905,-10.69,13330,20240805,24.68,17060,-2.58,20250312,15890,4.59,20250213,18610,-10.69,20240905,13330,24.68,20240805,0.53,Y,035250,500,1069 억,,26881554,N,N,138718,N,00,N
20250401,090356,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16710,50,2,0.30,197339160,11824,1.42,16680,16730,16660,21650,11670,16660,16689.71,12.56,0,1538,16940,16800,16600,16460,16260,16700,16360,1070,4990,500,12990,10,1,213940500,35749,7.82,0.87,12,0.01,2136.00,19154.00,18610,20240905,-10.21,13330,20240805,25.36,17060,-2.05,20250312,15890,5.16,20250213,18610,-10.21,20240905,13330,25.36,20240805,0.53,Y,035250,500,1069 억,,26881554,N,N,138718,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 20250401 160359 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16690 30 2 0.18 11124289670 666665 80.08 16680 16740 16600 21650 11670 16660 16686.48 12.56 0 31479 16940 16800 16600 16460 16260 16700 16360 1070 4990 500 12990 10 1 213940500 35707 7.81 0.87 12 0.31 2136.00 19154.00 18610 20240905 -10.32 13330 20240805 25.21 17060 -2.17 20250312 15890 5.03 20250213 18610 -10.32 20240905 13330 25.21 20240805 0.53 Y 035250 500 1069 억 26881554 N N 75174 N 00 N
3 20250401 150400 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16690 30 2 0.18 9566052335 573292 68.86 16680 16740 16600 21650 11670 16660 16686.18 12.56 0 24430 16940 16800 16600 16460 16260 16700 16360 1070 4990 500 12990 10 1 213940500 35707 7.81 0.87 12 0.27 2136.00 19154.00 18610 20240905 -10.32 13330 20240805 25.21 17060 -2.17 20250312 15890 5.03 20250213 18610 -10.32 20240905 13330 25.21 20240805 0.53 Y 035250 500 1069 억 26881554 N N 138718 N 00 N
4 20250401 140359 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16700 40 2 0.24 6512000140 390579 46.92 16680 16730 16600 21650 11670 16660 16672.68 12.56 0 21743 16940 16800 16600 16460 16260 16700 16360 1070 4990 500 12990 10 1 213940500 35728 7.82 0.87 12 0.18 2136.00 19154.00 18610 20240905 -10.26 13330 20240805 25.28 17060 -2.11 20250312 15890 5.10 20250213 18610 -10.26 20240905 13330 25.28 20240805 0.53 Y 035250 500 1069 억 26881554 N N 138718 N 00 N
5 20250401 130400 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16690 30 2 0.18 5643853285 338568 40.67 16680 16730 16600 21650 11670 16660 16669.78 12.56 0 -7351 16940 16800 16600 16460 16260 16700 16360 1070 4990 500 12990 10 1 213940500 35707 7.81 0.87 12 0.16 2136.00 19154.00 18610 20240905 -10.32 13330 20240805 25.21 17060 -2.17 20250312 15890 5.03 20250213 18610 -10.32 20240905 13330 25.21 20240805 0.53 Y 035250 500 1069 억 26881554 N N 138718 N 00 N
6 20250401 120400 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16700 40 2 0.24 4307984680 258508 31.05 16680 16730 16600 21650 11670 16660 16664.80 12.56 0 -36897 16940 16800 16600 16460 16260 16700 16360 1070 4990 500 12990 10 1 213940500 35728 7.82 0.87 12 0.12 2136.00 19154.00 18610 20240905 -10.26 13330 20240805 25.28 17060 -2.11 20250312 15890 5.10 20250213 18610 -10.26 20240905 13330 25.28 20240805 0.53 Y 035250 500 1069 억 26881554 N N 138718 N 00 N
7 20250401 110358 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16660 0 3 0.00 3043899930 182697 21.95 16680 16730 16600 21650 11670 16660 16660.92 12.56 0 -63601 16940 16800 16600 16460 16260 16700 16360 1070 4990 500 12990 10 1 213940500 35642 7.80 0.87 12 0.09 2136.00 19154.00 18610 20240905 -10.48 13330 20240805 24.98 17060 -2.34 20250312 15890 4.85 20250213 18610 -10.48 20240905 13330 24.98 20240805 0.53 Y 035250 500 1069 억 26881554 N N 138718 N 00 N
8 20250401 100353 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16620 -40 5 -0.24 1798538600 107905 12.96 16680 16730 16600 21650 11670 16660 16667.80 12.56 0 -53658 16940 16800 16600 16460 16260 16700 16360 1070 4990 500 12990 10 1 213940500 35557 7.78 0.87 12 0.05 2136.00 19154.00 18610 20240905 -10.69 13330 20240805 24.68 17060 -2.58 20250312 15890 4.59 20250213 18610 -10.69 20240905 13330 24.68 20240805 0.53 Y 035250 500 1069 억 26881554 N N 138718 N 00 N
9 20250401 090356 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16710 50 2 0.30 197339160 11824 1.42 16680 16730 16660 21650 11670 16660 16689.71 12.56 0 1538 16940 16800 16600 16460 16260 16700 16360 1070 4990 500 12990 10 1 213940500 35749 7.82 0.87 12 0.01 2136.00 19154.00 18610 20240905 -10.21 13330 20240805 25.36 17060 -2.05 20250312 15890 5.16 20250213 18610 -10.21 20240905 13330 25.36 20240805 0.53 Y 035250 500 1069 억 26881554 N N 138718 N 00 N