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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130426,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16820,40,2,0.24,2677969935,159194,46.14,16900,16900,16770,21800,11750,16780,16822.05,12.45,0,-20661,16940,16860,16730,16650,16520,16900,16690,1070,5020,500,13080,10,1,213940500,35985,7.87,0.88,12,0.07,2136.00,19154.00,18610,20240905,-9.62,13330,20240805,26.18,17060,-1.41,20250312,15890,5.85,20250213,18610,-9.62,20240905,13330,26.18,20240805,0.53,N,035250,500,1069 억,,26638618,N,N,3313,N,00,N
20250317,120425,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16830,50,2,0.30,2431609665,144549,41.90,16900,16900,16770,21800,11750,16780,16822.04,12.45,0,-17752,16940,16860,16730,16650,16520,16900,16690,1070,5020,500,13080,10,1,213940500,36006,7.88,0.88,12,0.07,2136.00,19154.00,18610,20240905,-9.56,13330,20240805,26.26,17060,-1.35,20250312,15890,5.92,20250213,18610,-9.56,20240905,13330,26.26,20240805,0.53,N,035250,500,1069 억,,26638618,N,N,3313,N,00,N
20250317,110426,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16810,30,2,0.18,2058529575,122367,35.47,16900,16900,16770,21800,11750,16780,16822.59,12.45,0,-11047,16940,16860,16730,16650,16520,16900,16690,1070,5020,500,13080,10,1,213940500,35963,7.87,0.88,12,0.06,2136.00,19154.00,18610,20240905,-9.67,13330,20240805,26.11,17060,-1.47,20250312,15890,5.79,20250213,18610,-9.67,20240905,13330,26.11,20240805,0.53,N,035250,500,1069 억,,26638618,N,N,3313,N,00,N
20250317,100427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16800,20,2,0.12,1296494595,77076,22.34,16900,16900,16770,21800,11750,16780,16820.99,12.45,0,-12439,16940,16860,16730,16650,16520,16900,16690,1070,5020,500,13080,10,1,213940500,35942,7.87,0.88,12,0.04,2136.00,19154.00,18610,20240905,-9.73,13330,20240805,26.03,17060,-1.52,20250312,15890,5.73,20250213,18610,-9.73,20240905,13330,26.03,20240805,0.53,N,035250,500,1069 억,,26638618,N,N,3313,N,00,N
20250317,090426,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16810,30,2,0.18,221011840,13094,3.80,16900,16900,16800,21800,11750,16780,16878.86,12.45,0,-6044,16940,16860,16730,16650,16520,16900,16690,1070,5020,500,13080,10,1,213940500,35963,7.87,0.88,12,0.01,2136.00,19154.00,18610,20240905,-9.67,13330,20240805,26.11,17060,-1.47,20250312,15890,5.79,20250213,18610,-9.67,20240905,13330,26.11,20240805,0.53,N,035250,500,1069 억,,26638618,N,N,3313,N,00,N
20250314,160425,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16780,140,2,0.84,5770693550,344654,26.30,16640,16810,16600,21600,11650,16640,16743.43,12.43,0,50848,17153,16896,16733,16476,16313,16815,16395,1070,4960,500,12970,10,1,213940500,35899,10.53,0.93,12,0.16,1593.00,18005.00,18610,20240905,-9.83,13330,20240805,25.88,17060,-1.64,20250312,15890,5.60,20250213,18610,-9.83,20240905,13330,25.88,20240805,0.55,N,035250,500,1069 억,,26589943,N,N,3313,N,00,N
20250314,150428,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16780,140,2,0.84,5377358650,321216,24.51,16640,16810,16600,21600,11650,16640,16740.63,12.43,0,56446,17153,16896,16733,16476,16313,16815,16395,1070,4960,500,12970,10,1,213940500,35899,10.53,0.93,12,0.15,1593.00,18005.00,18610,20240905,-9.83,13330,20240805,25.88,17060,-1.64,20250312,15890,5.60,20250213,18610,-9.83,20240905,13330,25.88,20240805,0.55,N,035250,500,1069 억,,26589943,N,N,10426,N,00,N
20250314,140424,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16800,160,2,0.96,4481485090,267852,20.44,16640,16800,16600,21600,11650,16640,16731.20,12.43,0,58970,17153,16896,16733,16476,16313,16815,16395,1070,4960,500,12970,10,1,213940500,35942,10.55,0.93,12,0.13,1593.00,18005.00,18610,20240905,-9.73,13330,20240805,26.03,17060,-1.52,20250312,15890,5.73,20250213,18610,-9.73,20240905,13330,26.03,20240805,0.55,N,035250,500,1069 억,,26589943,N,N,10426,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 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
3 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
4 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
5 20250317 130426 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16820 40 2 0.24 2677969935 159194 46.14 16900 16900 16770 21800 11750 16780 16822.05 12.45 0 -20661 16940 16860 16730 16650 16520 16900 16690 1070 5020 500 13080 10 1 213940500 35985 7.87 0.88 12 0.07 2136.00 19154.00 18610 20240905 -9.62 13330 20240805 26.18 17060 -1.41 20250312 15890 5.85 20250213 18610 -9.62 20240905 13330 26.18 20240805 0.53 N 035250 500 1069 억 26638618 N N 3313 N 00 N
6 20250317 120425 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16830 50 2 0.30 2431609665 144549 41.90 16900 16900 16770 21800 11750 16780 16822.04 12.45 0 -17752 16940 16860 16730 16650 16520 16900 16690 1070 5020 500 13080 10 1 213940500 36006 7.88 0.88 12 0.07 2136.00 19154.00 18610 20240905 -9.56 13330 20240805 26.26 17060 -1.35 20250312 15890 5.92 20250213 18610 -9.56 20240905 13330 26.26 20240805 0.53 N 035250 500 1069 억 26638618 N N 3313 N 00 N
7 20250317 110426 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16810 30 2 0.18 2058529575 122367 35.47 16900 16900 16770 21800 11750 16780 16822.59 12.45 0 -11047 16940 16860 16730 16650 16520 16900 16690 1070 5020 500 13080 10 1 213940500 35963 7.87 0.88 12 0.06 2136.00 19154.00 18610 20240905 -9.67 13330 20240805 26.11 17060 -1.47 20250312 15890 5.79 20250213 18610 -9.67 20240905 13330 26.11 20240805 0.53 N 035250 500 1069 억 26638618 N N 3313 N 00 N
8 20250317 100427 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16800 20 2 0.12 1296494595 77076 22.34 16900 16900 16770 21800 11750 16780 16820.99 12.45 0 -12439 16940 16860 16730 16650 16520 16900 16690 1070 5020 500 13080 10 1 213940500 35942 7.87 0.88 12 0.04 2136.00 19154.00 18610 20240905 -9.73 13330 20240805 26.03 17060 -1.52 20250312 15890 5.73 20250213 18610 -9.73 20240905 13330 26.03 20240805 0.53 N 035250 500 1069 억 26638618 N N 3313 N 00 N
9 20250317 090426 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16810 30 2 0.18 221011840 13094 3.80 16900 16900 16800 21800 11750 16780 16878.86 12.45 0 -6044 16940 16860 16730 16650 16520 16900 16690 1070 5020 500 13080 10 1 213940500 35963 7.87 0.88 12 0.01 2136.00 19154.00 18610 20240905 -9.67 13330 20240805 26.11 17060 -1.47 20250312 15890 5.79 20250213 18610 -9.67 20240905 13330 26.11 20240805 0.53 N 035250 500 1069 억 26638618 N N 3313 N 00 N
10 20250314 160425 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16780 140 2 0.84 5770693550 344654 26.30 16640 16810 16600 21600 11650 16640 16743.43 12.43 0 50848 17153 16896 16733 16476 16313 16815 16395 1070 4960 500 12970 10 1 213940500 35899 10.53 0.93 12 0.16 1593.00 18005.00 18610 20240905 -9.83 13330 20240805 25.88 17060 -1.64 20250312 15890 5.60 20250213 18610 -9.83 20240905 13330 25.88 20240805 0.55 N 035250 500 1069 억 26589943 N N 3313 N 00 N
11 20250314 150428 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16780 140 2 0.84 5377358650 321216 24.51 16640 16810 16600 21600 11650 16640 16740.63 12.43 0 56446 17153 16896 16733 16476 16313 16815 16395 1070 4960 500 12970 10 1 213940500 35899 10.53 0.93 12 0.15 1593.00 18005.00 18610 20240905 -9.83 13330 20240805 25.88 17060 -1.64 20250312 15890 5.60 20250213 18610 -9.83 20240905 13330 25.88 20240805 0.55 N 035250 500 1069 억 26589943 N N 10426 N 00 N
12 20250314 140424 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16800 160 2 0.96 4481485090 267852 20.44 16640 16800 16600 21600 11650 16640 16731.20 12.43 0 58970 17153 16896 16733 16476 16313 16815 16395 1070 4960 500 12970 10 1 213940500 35942 10.55 0.93 12 0.13 1593.00 18005.00 18610 20240905 -9.73 13330 20240805 26.03 17060 -1.52 20250312 15890 5.73 20250213 18610 -9.73 20240905 13330 26.03 20240805 0.55 N 035250 500 1069 억 26589943 N N 10426 N 00 N