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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160416,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15820,80,2,0.51,4177216275,263701,133.81,15730,15950,15690,20450,11020,15740,15840.73,12.85,0,86323,15886,15812,15716,15642,15546,15850,15680,1070,4710,500,12270,10,1,213940500,33845,7.41,0.83,12,0.12,2136.00,19154.00,18610,20240905,-14.99,13330,20240805,18.68,17060,-7.27,20250312,14680,7.77,20250409,18610,-14.99,20240905,13330,18.68,20240805,0.46,Y,035250,500,1069 억,,27497181,N,N,4527,N,00,N
20250422,150423,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15820,80,2,0.51,3822682275,241289,122.44,15730,15950,15690,20450,11020,15740,15842.75,12.85,0,88358,15886,15812,15716,15642,15546,15850,15680,1070,4710,500,12270,10,1,213940500,33845,7.41,0.83,12,0.11,2136.00,19154.00,18610,20240905,-14.99,13330,20240805,18.68,17060,-7.27,20250312,14680,7.77,20250409,18610,-14.99,20240905,13330,18.68,20240805,0.46,Y,035250,500,1069 억,,27497181,N,N,4838,N,00,N
20250422,140423,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15860,120,2,0.76,3273262840,206582,104.83,15730,15950,15690,20450,11020,15740,15844.86,12.85,0,90305,15886,15812,15716,15642,15546,15850,15680,1070,4710,500,12270,10,1,213940500,33931,7.43,0.83,12,0.10,2136.00,19154.00,18610,20240905,-14.78,13330,20240805,18.98,17060,-7.03,20250312,14680,8.04,20250409,18610,-14.78,20240905,13330,18.98,20240805,0.46,Y,035250,500,1069 억,,27497181,N,N,4838,N,00,N
20250422,130421,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15900,160,2,1.02,2884264600,182081,92.40,15730,15950,15690,20450,11020,15740,15840.56,12.85,0,85084,15886,15812,15716,15642,15546,15850,15680,1070,4710,500,12270,10,1,213940500,34017,7.44,0.83,12,0.09,2136.00,19154.00,18610,20240905,-14.56,13330,20240805,19.28,17060,-6.80,20250312,14680,8.31,20250409,18610,-14.56,20240905,13330,19.28,20240805,0.46,Y,035250,500,1069 억,,27497181,N,N,4838,N,00,N
20250422,120423,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15880,140,2,0.89,2518808040,159076,80.72,15730,15950,15690,20450,11020,15740,15833.99,12.85,0,80236,15886,15812,15716,15642,15546,15850,15680,1070,4710,500,12270,10,1,213940500,33974,7.43,0.83,12,0.07,2136.00,19154.00,18610,20240905,-14.67,13330,20240805,19.13,17060,-6.92,20250312,14680,8.17,20250409,18610,-14.67,20240905,13330,19.13,20240805,0.46,Y,035250,500,1069 억,,27497181,N,N,4838,N,00,N
20250422,110422,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15870,130,2,0.83,1693267905,107075,54.33,15730,15950,15690,20450,11020,15740,15813.85,12.85,0,49308,15886,15812,15716,15642,15546,15850,15680,1070,4710,500,12270,10,1,213940500,33952,7.43,0.83,12,0.05,2136.00,19154.00,18610,20240905,-14.72,13330,20240805,19.05,17060,-6.98,20250312,14680,8.11,20250409,18610,-14.72,20240905,13330,19.05,20240805,0.46,Y,035250,500,1069 억,,27497181,N,N,4838,N,00,N
20250422,100422,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15780,40,2,0.25,667118090,42370,21.50,15730,15800,15690,20450,11020,15740,15745.06,12.85,0,14763,15886,15812,15716,15642,15546,15850,15680,1070,4710,500,12270,10,1,213940500,33760,7.39,0.82,12,0.02,2136.00,19154.00,18610,20240905,-15.21,13330,20240805,18.38,17060,-7.50,20250312,14680,7.49,20250409,18610,-15.21,20240905,13330,18.38,20240805,0.46,Y,035250,500,1069 억,,27497181,N,N,4838,N,00,N
20250422,090422,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15740,0,3,0.00,238868810,15187,7.71,15730,15770,15690,20450,11020,15740,15728.51,12.85,0,7814,15886,15812,15716,15642,15546,15850,15680,1070,4710,500,12270,10,1,213940500,33674,7.37,0.82,12,0.01,2136.00,19154.00,18610,20240905,-15.42,13330,20240805,18.08,17060,-7.74,20250312,14680,7.22,20250409,18610,-15.42,20240905,13330,18.08,20240805,0.46,Y,035250,500,1069 억,,27497181,N,N,4838,N,00,N
20250421,160414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15740,80,2,0.51,2967400815,188798,67.92,15690,15790,15620,20350,10970,15660,15717.33,12.83,0,33610,16066,15862,15656,15452,15246,15965,15555,1070,4690,500,12210,10,1,213940500,33674,7.37,0.82,12,0.09,2136.00,19154.00,18610,20240905,-15.42,13330,20240805,18.08,17060,-7.74,20250312,14680,7.22,20250409,18610,-15.42,20240905,13330,18.08,20240805,0.45,Y,035250,500,1069 억,,27455327,N,N,4838,N,00,N
20250421,150421,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15720,60,2,0.38,2613554865,166310,59.83,15690,15790,15620,20350,10970,15660,15714.96,12.83,0,26138,16066,15862,15656,15452,15246,15965,15555,1070,4690,500,12210,10,1,213940500,33631,7.36,0.82,12,0.08,2136.00,19154.00,18610,20240905,-15.53,13330,20240805,17.93,17060,-7.85,20250312,14680,7.08,20250409,18610,-15.53,20240905,13330,17.93,20240805,0.45,Y,035250,500,1069 억,,27455327,N,N,36281,N,00,N
20250421,140421,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15690,30,2,0.19,2276812840,144883,52.12,15690,15790,15620,20350,10970,15660,15714.84,12.83,0,24940,16066,15862,15656,15452,15246,15965,15555,1070,4690,500,12210,10,1,213940500,33567,7.35,0.82,12,0.07,2136.00,19154.00,18610,20240905,-15.69,13330,20240805,17.70,17060,-8.03,20250312,14680,6.88,20250409,18610,-15.69,20240905,13330,17.70,20240805,0.45,Y,035250,500,1069 억,,27455327,N,N,36281,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 20250422 160416 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15820 80 2 0.51 4177216275 263701 133.81 15730 15950 15690 20450 11020 15740 15840.73 12.85 0 86323 15886 15812 15716 15642 15546 15850 15680 1070 4710 500 12270 10 1 213940500 33845 7.41 0.83 12 0.12 2136.00 19154.00 18610 20240905 -14.99 13330 20240805 18.68 17060 -7.27 20250312 14680 7.77 20250409 18610 -14.99 20240905 13330 18.68 20240805 0.46 Y 035250 500 1069 억 27497181 N N 4527 N 00 N
3 20250422 150423 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15820 80 2 0.51 3822682275 241289 122.44 15730 15950 15690 20450 11020 15740 15842.75 12.85 0 88358 15886 15812 15716 15642 15546 15850 15680 1070 4710 500 12270 10 1 213940500 33845 7.41 0.83 12 0.11 2136.00 19154.00 18610 20240905 -14.99 13330 20240805 18.68 17060 -7.27 20250312 14680 7.77 20250409 18610 -14.99 20240905 13330 18.68 20240805 0.46 Y 035250 500 1069 억 27497181 N N 4838 N 00 N
4 20250422 140423 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15860 120 2 0.76 3273262840 206582 104.83 15730 15950 15690 20450 11020 15740 15844.86 12.85 0 90305 15886 15812 15716 15642 15546 15850 15680 1070 4710 500 12270 10 1 213940500 33931 7.43 0.83 12 0.10 2136.00 19154.00 18610 20240905 -14.78 13330 20240805 18.98 17060 -7.03 20250312 14680 8.04 20250409 18610 -14.78 20240905 13330 18.98 20240805 0.46 Y 035250 500 1069 억 27497181 N N 4838 N 00 N
5 20250422 130421 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15900 160 2 1.02 2884264600 182081 92.40 15730 15950 15690 20450 11020 15740 15840.56 12.85 0 85084 15886 15812 15716 15642 15546 15850 15680 1070 4710 500 12270 10 1 213940500 34017 7.44 0.83 12 0.09 2136.00 19154.00 18610 20240905 -14.56 13330 20240805 19.28 17060 -6.80 20250312 14680 8.31 20250409 18610 -14.56 20240905 13330 19.28 20240805 0.46 Y 035250 500 1069 억 27497181 N N 4838 N 00 N
6 20250422 120423 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15880 140 2 0.89 2518808040 159076 80.72 15730 15950 15690 20450 11020 15740 15833.99 12.85 0 80236 15886 15812 15716 15642 15546 15850 15680 1070 4710 500 12270 10 1 213940500 33974 7.43 0.83 12 0.07 2136.00 19154.00 18610 20240905 -14.67 13330 20240805 19.13 17060 -6.92 20250312 14680 8.17 20250409 18610 -14.67 20240905 13330 19.13 20240805 0.46 Y 035250 500 1069 억 27497181 N N 4838 N 00 N
7 20250422 110422 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15870 130 2 0.83 1693267905 107075 54.33 15730 15950 15690 20450 11020 15740 15813.85 12.85 0 49308 15886 15812 15716 15642 15546 15850 15680 1070 4710 500 12270 10 1 213940500 33952 7.43 0.83 12 0.05 2136.00 19154.00 18610 20240905 -14.72 13330 20240805 19.05 17060 -6.98 20250312 14680 8.11 20250409 18610 -14.72 20240905 13330 19.05 20240805 0.46 Y 035250 500 1069 억 27497181 N N 4838 N 00 N
8 20250422 100422 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15780 40 2 0.25 667118090 42370 21.50 15730 15800 15690 20450 11020 15740 15745.06 12.85 0 14763 15886 15812 15716 15642 15546 15850 15680 1070 4710 500 12270 10 1 213940500 33760 7.39 0.82 12 0.02 2136.00 19154.00 18610 20240905 -15.21 13330 20240805 18.38 17060 -7.50 20250312 14680 7.49 20250409 18610 -15.21 20240905 13330 18.38 20240805 0.46 Y 035250 500 1069 억 27497181 N N 4838 N 00 N
9 20250422 090422 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15740 0 3 0.00 238868810 15187 7.71 15730 15770 15690 20450 11020 15740 15728.51 12.85 0 7814 15886 15812 15716 15642 15546 15850 15680 1070 4710 500 12270 10 1 213940500 33674 7.37 0.82 12 0.01 2136.00 19154.00 18610 20240905 -15.42 13330 20240805 18.08 17060 -7.74 20250312 14680 7.22 20250409 18610 -15.42 20240905 13330 18.08 20240805 0.46 Y 035250 500 1069 억 27497181 N N 4838 N 00 N
10 20250421 160414 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15740 80 2 0.51 2967400815 188798 67.92 15690 15790 15620 20350 10970 15660 15717.33 12.83 0 33610 16066 15862 15656 15452 15246 15965 15555 1070 4690 500 12210 10 1 213940500 33674 7.37 0.82 12 0.09 2136.00 19154.00 18610 20240905 -15.42 13330 20240805 18.08 17060 -7.74 20250312 14680 7.22 20250409 18610 -15.42 20240905 13330 18.08 20240805 0.45 Y 035250 500 1069 억 27455327 N N 4838 N 00 N
11 20250421 150421 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15720 60 2 0.38 2613554865 166310 59.83 15690 15790 15620 20350 10970 15660 15714.96 12.83 0 26138 16066 15862 15656 15452 15246 15965 15555 1070 4690 500 12210 10 1 213940500 33631 7.36 0.82 12 0.08 2136.00 19154.00 18610 20240905 -15.53 13330 20240805 17.93 17060 -7.85 20250312 14680 7.08 20250409 18610 -15.53 20240905 13330 17.93 20240805 0.45 Y 035250 500 1069 억 27455327 N N 36281 N 00 N
12 20250421 140421 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15690 30 2 0.19 2276812840 144883 52.12 15690 15790 15620 20350 10970 15660 15714.84 12.83 0 24940 16066 15862 15656 15452 15246 15965 15555 1070 4690 500 12210 10 1 213940500 33567 7.35 0.82 12 0.07 2136.00 19154.00 18610 20240905 -15.69 13330 20240805 17.70 17060 -8.03 20250312 14680 6.88 20250409 18610 -15.69 20240905 13330 17.70 20240805 0.45 Y 035250 500 1069 억 27455327 N N 36281 N 00 N