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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035250/price/prices-20250401.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
20250411,160412,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15260,80,2,0.53,4898839705,323205,40.74,15030,15270,14990,19730,10630,15180,15157.06,12.63,0,101241,15473,15326,15123,14976,14773,15225,14875,1070,4550,500,11840,10,1,213940500,32647,7.14,0.80,12,0.15,2136.00,19154.00,18610,20240905,-18.00,13330,20240805,14.48,17060,-10.55,20250312,14680,3.95,20250409,18610,-18.00,20240905,13330,14.48,20240805,0.50,Y,035250,500,1069 억,,27016981,N,N,21845,N,00,N
20250411,150415,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15230,50,2,0.33,4121149430,272210,34.31,15030,15270,14990,19730,10630,15180,15139.60,12.63,0,87680,15473,15326,15123,14976,14773,15225,14875,1070,4550,500,11840,10,1,213940500,32583,7.13,0.80,12,0.13,2136.00,19154.00,18610,20240905,-18.16,13330,20240805,14.25,17060,-10.73,20250312,14680,3.75,20250409,18610,-18.16,20240905,13330,14.25,20240805,0.50,Y,035250,500,1069 억,,27016981,N,N,61746,N,00,N
20250411,140415,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15235,55,2,0.36,3154356650,208756,26.31,15030,15250,14990,19730,10630,15180,15110.26,12.63,0,66850,15473,15326,15123,14976,14773,15225,14875,1070,4550,500,11840,10,1,213940500,32594,7.13,0.80,12,0.10,2136.00,19154.00,18610,20240905,-18.14,13330,20240805,14.29,17060,-10.70,20250312,14680,3.78,20250409,18610,-18.14,20240905,13330,14.29,20240805,0.50,Y,035250,500,1069 억,,27016981,N,N,61746,N,00,N
20250411,130415,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15160,-20,5,-0.13,2338771610,155153,19.56,15030,15240,14990,19730,10630,15180,15073.97,12.63,0,35967,15473,15326,15123,14976,14773,15225,14875,1070,4550,500,11840,10,1,213940500,32433,7.10,0.79,12,0.07,2136.00,19154.00,18610,20240905,-18.54,13330,20240805,13.73,17060,-11.14,20250312,14680,3.27,20250409,18610,-18.54,20240905,13330,13.73,20240805,0.50,Y,035250,500,1069 억,,27016981,N,N,61746,N,00,N
20250411,120415,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15140,-40,5,-0.26,1735160645,115361,14.54,15030,15160,14990,19730,10630,15180,15041.14,12.63,0,19798,15473,15326,15123,14976,14773,15225,14875,1070,4550,500,11840,10,1,213940500,32391,7.09,0.79,12,0.05,2136.00,19154.00,18610,20240905,-18.65,13330,20240805,13.58,17060,-11.25,20250312,14680,3.13,20250409,18610,-18.65,20240905,13330,13.58,20240805,0.50,Y,035250,500,1069 억,,27016981,N,N,61746,N,00,N
20250411,110414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15070,-110,5,-0.72,1388145465,92380,11.64,15030,15080,14990,19730,10630,15180,15026.47,12.63,0,12323,15473,15326,15123,14976,14773,15225,14875,1070,4550,500,11840,10,1,213940500,32241,7.06,0.79,12,0.04,2136.00,19154.00,18610,20240905,-19.02,13330,20240805,13.05,17060,-11.66,20250312,14680,2.66,20250409,18610,-19.02,20240905,13330,13.05,20240805,0.50,Y,035250,500,1069 억,,27016981,N,N,61746,N,00,N
20250411,100415,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15040,-140,5,-0.92,1075698165,71592,9.02,15030,15080,14990,19730,10630,15180,15025.40,12.63,0,11701,15473,15326,15123,14976,14773,15225,14875,1070,4550,500,11840,10,1,213940500,32177,7.04,0.79,12,0.03,2136.00,19154.00,18610,20240905,-19.18,13330,20240805,12.83,17060,-11.84,20250312,14680,2.45,20250409,18610,-19.18,20240905,13330,12.83,20240805,0.50,Y,035250,500,1069 억,,27016981,N,N,61746,N,00,N
20250411,090418,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15030,-150,5,-0.99,189074190,12582,1.59,15030,15070,15000,19730,10630,15180,15027.36,12.63,0,-2586,15473,15326,15123,14976,14773,15225,14875,1070,4550,500,11840,10,1,213940500,32155,7.04,0.78,12,0.01,2136.00,19154.00,18610,20240905,-19.24,13330,20240805,12.75,17060,-11.90,20250312,14680,2.38,20250409,18610,-19.24,20240905,13330,12.75,20240805,0.50,Y,035250,500,1069 억,,27016981,N,N,61746,N,00,N
20250410,160413,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15180,240,2,1.61,11974863660,793329,130.88,15200,15270,14920,19420,10460,14940,15094.45,12.62,0,-64458,15260,15100,14890,14730,14520,15180,14810,1070,4480,500,11650,10,1,213940500,32476,7.11,0.79,12,0.37,2136.00,19154.00,18610,20240905,-18.43,13330,20240805,13.88,17060,-11.02,20250312,14680,3.41,20250409,18610,-18.43,20240905,13330,13.88,20240805,0.50,Y,035250,500,1069 억,,26993355,N,N,61746,N,00,N
20250410,150414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15140,200,2,1.34,9405124805,623932,102.94,15200,15270,14920,19420,10460,14940,15073.96,12.62,0,-39747,15260,15100,14890,14730,14520,15180,14810,1070,4480,500,11650,10,1,213940500,32391,7.09,0.79,12,0.29,2136.00,19154.00,18610,20240905,-18.65,13330,20240805,13.58,17060,-11.25,20250312,14680,3.13,20250409,18610,-18.65,20240905,13330,13.58,20240805,0.50,Y,035250,500,1069 억,,26993355,N,N,24426,N,00,N
20250410,140414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15140,200,2,1.34,7591237685,504159,83.18,15200,15270,14920,19420,10460,14940,15057.23,12.62,0,-86607,15260,15100,14890,14730,14520,15180,14810,1070,4480,500,11650,10,1,213940500,32391,7.09,0.79,12,0.24,2136.00,19154.00,18610,20240905,-18.65,13330,20240805,13.58,17060,-11.25,20250312,14680,3.13,20250409,18610,-18.65,20240905,13330,13.58,20240805,0.50,Y,035250,500,1069 억,,26993355,N,N,24426,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 20250411 160412 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15260 80 2 0.53 4898839705 323205 40.74 15030 15270 14990 19730 10630 15180 15157.06 12.63 0 101241 15473 15326 15123 14976 14773 15225 14875 1070 4550 500 11840 10 1 213940500 32647 7.14 0.80 12 0.15 2136.00 19154.00 18610 20240905 -18.00 13330 20240805 14.48 17060 -10.55 20250312 14680 3.95 20250409 18610 -18.00 20240905 13330 14.48 20240805 0.50 Y 035250 500 1069 억 27016981 N N 21845 N 00 N
3 20250411 150415 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15230 50 2 0.33 4121149430 272210 34.31 15030 15270 14990 19730 10630 15180 15139.60 12.63 0 87680 15473 15326 15123 14976 14773 15225 14875 1070 4550 500 11840 10 1 213940500 32583 7.13 0.80 12 0.13 2136.00 19154.00 18610 20240905 -18.16 13330 20240805 14.25 17060 -10.73 20250312 14680 3.75 20250409 18610 -18.16 20240905 13330 14.25 20240805 0.50 Y 035250 500 1069 억 27016981 N N 61746 N 00 N
4 20250411 140415 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15235 55 2 0.36 3154356650 208756 26.31 15030 15250 14990 19730 10630 15180 15110.26 12.63 0 66850 15473 15326 15123 14976 14773 15225 14875 1070 4550 500 11840 10 1 213940500 32594 7.13 0.80 12 0.10 2136.00 19154.00 18610 20240905 -18.14 13330 20240805 14.29 17060 -10.70 20250312 14680 3.78 20250409 18610 -18.14 20240905 13330 14.29 20240805 0.50 Y 035250 500 1069 억 27016981 N N 61746 N 00 N
5 20250411 130415 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15160 -20 5 -0.13 2338771610 155153 19.56 15030 15240 14990 19730 10630 15180 15073.97 12.63 0 35967 15473 15326 15123 14976 14773 15225 14875 1070 4550 500 11840 10 1 213940500 32433 7.10 0.79 12 0.07 2136.00 19154.00 18610 20240905 -18.54 13330 20240805 13.73 17060 -11.14 20250312 14680 3.27 20250409 18610 -18.54 20240905 13330 13.73 20240805 0.50 Y 035250 500 1069 억 27016981 N N 61746 N 00 N
6 20250411 120415 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15140 -40 5 -0.26 1735160645 115361 14.54 15030 15160 14990 19730 10630 15180 15041.14 12.63 0 19798 15473 15326 15123 14976 14773 15225 14875 1070 4550 500 11840 10 1 213940500 32391 7.09 0.79 12 0.05 2136.00 19154.00 18610 20240905 -18.65 13330 20240805 13.58 17060 -11.25 20250312 14680 3.13 20250409 18610 -18.65 20240905 13330 13.58 20240805 0.50 Y 035250 500 1069 억 27016981 N N 61746 N 00 N
7 20250411 110414 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15070 -110 5 -0.72 1388145465 92380 11.64 15030 15080 14990 19730 10630 15180 15026.47 12.63 0 12323 15473 15326 15123 14976 14773 15225 14875 1070 4550 500 11840 10 1 213940500 32241 7.06 0.79 12 0.04 2136.00 19154.00 18610 20240905 -19.02 13330 20240805 13.05 17060 -11.66 20250312 14680 2.66 20250409 18610 -19.02 20240905 13330 13.05 20240805 0.50 Y 035250 500 1069 억 27016981 N N 61746 N 00 N
8 20250411 100415 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15040 -140 5 -0.92 1075698165 71592 9.02 15030 15080 14990 19730 10630 15180 15025.40 12.63 0 11701 15473 15326 15123 14976 14773 15225 14875 1070 4550 500 11840 10 1 213940500 32177 7.04 0.79 12 0.03 2136.00 19154.00 18610 20240905 -19.18 13330 20240805 12.83 17060 -11.84 20250312 14680 2.45 20250409 18610 -19.18 20240905 13330 12.83 20240805 0.50 Y 035250 500 1069 억 27016981 N N 61746 N 00 N
9 20250411 090418 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15030 -150 5 -0.99 189074190 12582 1.59 15030 15070 15000 19730 10630 15180 15027.36 12.63 0 -2586 15473 15326 15123 14976 14773 15225 14875 1070 4550 500 11840 10 1 213940500 32155 7.04 0.78 12 0.01 2136.00 19154.00 18610 20240905 -19.24 13330 20240805 12.75 17060 -11.90 20250312 14680 2.38 20250409 18610 -19.24 20240905 13330 12.75 20240805 0.50 Y 035250 500 1069 억 27016981 N N 61746 N 00 N
10 20250410 160413 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15180 240 2 1.61 11974863660 793329 130.88 15200 15270 14920 19420 10460 14940 15094.45 12.62 0 -64458 15260 15100 14890 14730 14520 15180 14810 1070 4480 500 11650 10 1 213940500 32476 7.11 0.79 12 0.37 2136.00 19154.00 18610 20240905 -18.43 13330 20240805 13.88 17060 -11.02 20250312 14680 3.41 20250409 18610 -18.43 20240905 13330 13.88 20240805 0.50 Y 035250 500 1069 억 26993355 N N 61746 N 00 N
11 20250410 150414 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15140 200 2 1.34 9405124805 623932 102.94 15200 15270 14920 19420 10460 14940 15073.96 12.62 0 -39747 15260 15100 14890 14730 14520 15180 14810 1070 4480 500 11650 10 1 213940500 32391 7.09 0.79 12 0.29 2136.00 19154.00 18610 20240905 -18.65 13330 20240805 13.58 17060 -11.25 20250312 14680 3.13 20250409 18610 -18.65 20240905 13330 13.58 20240805 0.50 Y 035250 500 1069 억 26993355 N N 24426 N 00 N
12 20250410 140414 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15140 200 2 1.34 7591237685 504159 83.18 15200 15270 14920 19420 10460 14940 15057.23 12.62 0 -86607 15260 15100 14890 14730 14520 15180 14810 1070 4480 500 11650 10 1 213940500 32391 7.09 0.79 12 0.24 2136.00 19154.00 18610 20240905 -18.65 13330 20240805 13.58 17060 -11.25 20250312 14680 3.13 20250409 18610 -18.65 20240905 13330 13.58 20240805 0.50 Y 035250 500 1069 억 26993355 N N 24426 N 00 N