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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16930,30,2,0.18,5688338225,335896,78.65,16900,17010,16880,21950,11830,16900,16934.82,12.46,0,1810,16986,16942,16856,16812,16726,16965,16835,1070,5050,500,13180,10,1,213940500,36220,7.93,0.88,12,0.16,2136.00,19154.00,18610,20240905,-9.03,13330,20240805,27.01,17060,-0.76,20250312,15890,6.54,20250213,18610,-9.03,20240905,13330,27.01,20240805,0.56,N,035250,500,1069 억,,26647336,N,N,756,N,00,N
20250318,150429,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16940,40,2,0.24,5016761060,296250,69.36,16900,17010,16880,21950,11830,16900,16934.21,12.46,0,-1354,16986,16942,16856,16812,16726,16965,16835,1070,5050,500,13180,10,1,213940500,36242,7.93,0.88,12,0.14,2136.00,19154.00,18610,20240905,-8.97,13330,20240805,27.08,17060,-0.70,20250312,15890,6.61,20250213,18610,-8.97,20240905,13330,27.08,20240805,0.56,N,035250,500,1069 억,,26647336,N,N,558,N,00,N
20250318,140428,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16950,50,2,0.30,4174599000,246552,57.73,16900,17010,16880,21950,11830,16900,16931.92,12.46,0,-11277,16986,16942,16856,16812,16726,16965,16835,1070,5050,500,13180,10,1,213940500,36263,7.94,0.88,12,0.12,2136.00,19154.00,18610,20240905,-8.92,13330,20240805,27.16,17060,-0.64,20250312,15890,6.67,20250213,18610,-8.92,20240905,13330,27.16,20240805,0.56,N,035250,500,1069 억,,26647336,N,N,558,N,00,N
20250318,130428,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16910,10,2,0.06,3365411670,198755,46.54,16900,17010,16880,21950,11830,16900,16932.46,12.46,0,-25655,16986,16942,16856,16812,16726,16965,16835,1070,5050,500,13180,10,1,213940500,36177,7.92,0.88,12,0.09,2136.00,19154.00,18610,20240905,-9.13,13330,20240805,26.86,17060,-0.88,20250312,15890,6.42,20250213,18610,-9.13,20240905,13330,26.86,20240805,0.56,N,035250,500,1069 억,,26647336,N,N,558,N,00,N
20250318,120427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16900,0,3,0.00,3063019625,180856,42.34,16900,17010,16880,21950,11830,16900,16936.23,12.46,0,-22178,16986,16942,16856,16812,16726,16965,16835,1070,5050,500,13180,10,1,213940500,36156,7.91,0.88,12,0.08,2136.00,19154.00,18610,20240905,-9.19,13330,20240805,26.78,17060,-0.94,20250312,15890,6.36,20250213,18610,-9.19,20240905,13330,26.78,20240805,0.56,N,035250,500,1069 억,,26647336,N,N,558,N,00,N
20250318,110427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16910,10,2,0.06,2644593835,156099,36.55,16900,17010,16900,21950,11830,16900,16941.77,12.46,0,-23540,16986,16942,16856,16812,16726,16965,16835,1070,5050,500,13180,10,1,213940500,36177,7.92,0.88,12,0.07,2136.00,19154.00,18610,20240905,-9.13,13330,20240805,26.86,17060,-0.88,20250312,15890,6.42,20250213,18610,-9.13,20240905,13330,26.86,20240805,0.56,N,035250,500,1069 억,,26647336,N,N,558,N,00,N
20250318,100428,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16930,30,2,0.18,1879282630,110895,25.96,16900,17010,16900,21950,11830,16900,16946.50,12.46,0,-11236,16986,16942,16856,16812,16726,16965,16835,1070,5050,500,13180,10,1,213940500,36220,7.93,0.88,12,0.05,2136.00,19154.00,18610,20240905,-9.03,13330,20240805,27.01,17060,-0.76,20250312,15890,6.54,20250213,18610,-9.03,20240905,13330,27.01,20240805,0.56,N,035250,500,1069 억,,26647336,N,N,558,N,00,N
20250318,090429,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16960,60,2,0.36,292972200,17310,4.05,16900,16970,16900,21950,11830,16900,16925.03,12.46,0,5704,16986,16942,16856,16812,16726,16965,16835,1070,5050,500,13180,10,1,213940500,36284,7.94,0.89,12,0.01,2136.00,19154.00,18610,20240905,-8.87,13330,20240805,27.23,17060,-0.59,20250312,15890,6.73,20250213,18610,-8.87,20240905,13330,27.23,20240805,0.56,N,035250,500,1069 억,,26647336,N,N,558,N,00,N
20250317,160427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16900,120,2,0.72,5341477250,317102,91.91,16900,16900,16770,21800,11750,16780,16844.66,12.45,0,26808,16940,16860,16730,16650,16520,16900,16690,1070,5020,500,13080,10,1,213940500,36156,7.91,0.88,12,0.15,2136.00,19154.00,18610,20240905,-9.19,13330,20240805,26.78,17060,-0.94,20250312,15890,6.36,20250213,18610,-9.19,20240905,13330,26.78,20240805,0.53,N,035250,500,1069 억,,26638618,N,N,558,N,00,N
20250317,150426,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16870,90,2,0.54,4265391810,253355,73.44,16900,16900,16770,21800,11750,16780,16835.63,12.45,0,7692,16940,16860,16730,16650,16520,16900,16690,1070,5020,500,13080,10,1,213940500,36092,7.90,0.88,12,0.12,2136.00,19154.00,18610,20240905,-9.35,13330,20240805,26.56,17060,-1.11,20250312,15890,6.17,20250213,18610,-9.35,20240905,13330,26.56,20240805,0.53,N,035250,500,1069 억,,26638618,N,N,3313,N,00,N
20250317,140427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16860,80,2,0.48,3555870035,211255,61.23,16900,16900,16770,21800,11750,16780,16832.12,12.45,0,-4674,16940,16860,16730,16650,16520,16900,16690,1070,5020,500,13080,10,1,213940500,36070,7.89,0.88,12,0.10,2136.00,19154.00,18610,20240905,-9.40,13330,20240805,26.48,17060,-1.17,20250312,15890,6.10,20250213,18610,-9.40,20240905,13330,26.48,20240805,0.53,N,035250,500,1069 억,,26638618,N,N,3313,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 20250318 160427 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16930 30 2 0.18 5688338225 335896 78.65 16900 17010 16880 21950 11830 16900 16934.82 12.46 0 1810 16986 16942 16856 16812 16726 16965 16835 1070 5050 500 13180 10 1 213940500 36220 7.93 0.88 12 0.16 2136.00 19154.00 18610 20240905 -9.03 13330 20240805 27.01 17060 -0.76 20250312 15890 6.54 20250213 18610 -9.03 20240905 13330 27.01 20240805 0.56 N 035250 500 1069 억 26647336 N N 756 N 00 N
3 20250318 150429 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16940 40 2 0.24 5016761060 296250 69.36 16900 17010 16880 21950 11830 16900 16934.21 12.46 0 -1354 16986 16942 16856 16812 16726 16965 16835 1070 5050 500 13180 10 1 213940500 36242 7.93 0.88 12 0.14 2136.00 19154.00 18610 20240905 -8.97 13330 20240805 27.08 17060 -0.70 20250312 15890 6.61 20250213 18610 -8.97 20240905 13330 27.08 20240805 0.56 N 035250 500 1069 억 26647336 N N 558 N 00 N
4 20250318 140428 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16950 50 2 0.30 4174599000 246552 57.73 16900 17010 16880 21950 11830 16900 16931.92 12.46 0 -11277 16986 16942 16856 16812 16726 16965 16835 1070 5050 500 13180 10 1 213940500 36263 7.94 0.88 12 0.12 2136.00 19154.00 18610 20240905 -8.92 13330 20240805 27.16 17060 -0.64 20250312 15890 6.67 20250213 18610 -8.92 20240905 13330 27.16 20240805 0.56 N 035250 500 1069 억 26647336 N N 558 N 00 N
5 20250318 130428 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16910 10 2 0.06 3365411670 198755 46.54 16900 17010 16880 21950 11830 16900 16932.46 12.46 0 -25655 16986 16942 16856 16812 16726 16965 16835 1070 5050 500 13180 10 1 213940500 36177 7.92 0.88 12 0.09 2136.00 19154.00 18610 20240905 -9.13 13330 20240805 26.86 17060 -0.88 20250312 15890 6.42 20250213 18610 -9.13 20240905 13330 26.86 20240805 0.56 N 035250 500 1069 억 26647336 N N 558 N 00 N
6 20250318 120427 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16900 0 3 0.00 3063019625 180856 42.34 16900 17010 16880 21950 11830 16900 16936.23 12.46 0 -22178 16986 16942 16856 16812 16726 16965 16835 1070 5050 500 13180 10 1 213940500 36156 7.91 0.88 12 0.08 2136.00 19154.00 18610 20240905 -9.19 13330 20240805 26.78 17060 -0.94 20250312 15890 6.36 20250213 18610 -9.19 20240905 13330 26.78 20240805 0.56 N 035250 500 1069 억 26647336 N N 558 N 00 N
7 20250318 110427 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16910 10 2 0.06 2644593835 156099 36.55 16900 17010 16900 21950 11830 16900 16941.77 12.46 0 -23540 16986 16942 16856 16812 16726 16965 16835 1070 5050 500 13180 10 1 213940500 36177 7.92 0.88 12 0.07 2136.00 19154.00 18610 20240905 -9.13 13330 20240805 26.86 17060 -0.88 20250312 15890 6.42 20250213 18610 -9.13 20240905 13330 26.86 20240805 0.56 N 035250 500 1069 억 26647336 N N 558 N 00 N
8 20250318 100428 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16930 30 2 0.18 1879282630 110895 25.96 16900 17010 16900 21950 11830 16900 16946.50 12.46 0 -11236 16986 16942 16856 16812 16726 16965 16835 1070 5050 500 13180 10 1 213940500 36220 7.93 0.88 12 0.05 2136.00 19154.00 18610 20240905 -9.03 13330 20240805 27.01 17060 -0.76 20250312 15890 6.54 20250213 18610 -9.03 20240905 13330 27.01 20240805 0.56 N 035250 500 1069 억 26647336 N N 558 N 00 N
9 20250318 090429 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16960 60 2 0.36 292972200 17310 4.05 16900 16970 16900 21950 11830 16900 16925.03 12.46 0 5704 16986 16942 16856 16812 16726 16965 16835 1070 5050 500 13180 10 1 213940500 36284 7.94 0.89 12 0.01 2136.00 19154.00 18610 20240905 -8.87 13330 20240805 27.23 17060 -0.59 20250312 15890 6.73 20250213 18610 -8.87 20240905 13330 27.23 20240805 0.56 N 035250 500 1069 억 26647336 N N 558 N 00 N
10 20250317 160427 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16900 120 2 0.72 5341477250 317102 91.91 16900 16900 16770 21800 11750 16780 16844.66 12.45 0 26808 16940 16860 16730 16650 16520 16900 16690 1070 5020 500 13080 10 1 213940500 36156 7.91 0.88 12 0.15 2136.00 19154.00 18610 20240905 -9.19 13330 20240805 26.78 17060 -0.94 20250312 15890 6.36 20250213 18610 -9.19 20240905 13330 26.78 20240805 0.53 N 035250 500 1069 억 26638618 N N 558 N 00 N
11 20250317 150426 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16870 90 2 0.54 4265391810 253355 73.44 16900 16900 16770 21800 11750 16780 16835.63 12.45 0 7692 16940 16860 16730 16650 16520 16900 16690 1070 5020 500 13080 10 1 213940500 36092 7.90 0.88 12 0.12 2136.00 19154.00 18610 20240905 -9.35 13330 20240805 26.56 17060 -1.11 20250312 15890 6.17 20250213 18610 -9.35 20240905 13330 26.56 20240805 0.53 N 035250 500 1069 억 26638618 N N 3313 N 00 N
12 20250317 140427 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16860 80 2 0.48 3555870035 211255 61.23 16900 16900 16770 21800 11750 16780 16832.12 12.45 0 -4674 16940 16860 16730 16650 16520 16900 16690 1070 5020 500 13080 10 1 213940500 36070 7.89 0.88 12 0.10 2136.00 19154.00 18610 20240905 -9.40 13330 20240805 26.48 17060 -1.17 20250312 15890 6.10 20250213 18610 -9.40 20240905 13330 26.48 20240805 0.53 N 035250 500 1069 억 26638618 N N 3313 N 00 N