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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15280,20,2,0.13,3806376100,248913,77.01,15230,15360,15180,19830,10690,15260,15292.00,12.69,0,39668,15453,15356,15173,15076,14893,15405,15125,1070,4570,500,11900,10,1,213940500,32690,7.15,0.80,12,0.12,2136.00,19154.00,18610,20240905,-17.89,13330,20240805,14.63,17060,-10.43,20250312,14680,4.09,20250409,18610,-17.89,20240905,13330,14.63,20240805,0.49,Y,035250,500,1069 억,,27146861,N,N,39141,N,00,N
20250414,150416,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15260,0,3,0.00,3589810030,234735,72.63,15230,15360,15180,19830,10690,15260,15293.03,12.69,0,37270,15453,15356,15173,15076,14893,15405,15125,1070,4570,500,11900,10,1,213940500,32647,7.14,0.80,12,0.11,2136.00,19154.00,18610,20240905,-18.00,13330,20240805,14.48,17060,-10.55,20250312,14680,3.95,20250409,18610,-18.00,20240905,13330,14.48,20240805,0.49,Y,035250,500,1069 억,,27146861,N,N,21845,N,00,N
20250414,140416,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15280,20,2,0.13,3070409250,200765,62.12,15230,15360,15180,19830,10690,15260,15293.55,12.69,0,31847,15453,15356,15173,15076,14893,15405,15125,1070,4570,500,11900,10,1,213940500,32690,7.15,0.80,12,0.09,2136.00,19154.00,18610,20240905,-17.89,13330,20240805,14.63,17060,-10.43,20250312,14680,4.09,20250409,18610,-17.89,20240905,13330,14.63,20240805,0.49,Y,035250,500,1069 억,,27146861,N,N,21845,N,00,N
20250414,130416,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15320,60,2,0.39,2482036245,162308,50.22,15230,15360,15180,19830,10690,15260,15292.14,12.69,0,34198,15453,15356,15173,15076,14893,15405,15125,1070,4570,500,11900,10,1,213940500,32776,7.17,0.80,12,0.08,2136.00,19154.00,18610,20240905,-17.68,13330,20240805,14.93,17060,-10.20,20250312,14680,4.36,20250409,18610,-17.68,20240905,13330,14.93,20240805,0.49,Y,035250,500,1069 억,,27146861,N,N,21845,N,00,N
20250414,120417,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15310,50,2,0.33,2060579570,134781,41.70,15230,15360,15180,19830,10690,15260,15288.35,12.69,0,28457,15453,15356,15173,15076,14893,15405,15125,1070,4570,500,11900,10,1,213940500,32754,7.17,0.80,12,0.06,2136.00,19154.00,18610,20240905,-17.73,13330,20240805,14.85,17060,-10.26,20250312,14680,4.29,20250409,18610,-17.73,20240905,13330,14.85,20240805,0.49,Y,035250,500,1069 억,,27146861,N,N,21845,N,00,N
20250414,110414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15320,60,2,0.39,1567606085,102604,31.75,15230,15360,15180,19830,10690,15260,15278.22,12.69,0,17905,15453,15356,15173,15076,14893,15405,15125,1070,4570,500,11900,10,1,213940500,32776,7.17,0.80,12,0.05,2136.00,19154.00,18610,20240905,-17.68,13330,20240805,14.93,17060,-10.20,20250312,14680,4.36,20250409,18610,-17.68,20240905,13330,14.93,20240805,0.49,Y,035250,500,1069 억,,27146861,N,N,21845,N,00,N
20250414,100416,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15300,40,2,0.26,992661555,65034,20.12,15230,15300,15180,19830,10690,15260,15263.73,12.69,0,7538,15453,15356,15173,15076,14893,15405,15125,1070,4570,500,11900,10,1,213940500,32733,7.16,0.80,12,0.03,2136.00,19154.00,18610,20240905,-17.79,13330,20240805,14.78,17060,-10.32,20250312,14680,4.22,20250409,18610,-17.79,20240905,13330,14.78,20240805,0.49,Y,035250,500,1069 억,,27146861,N,N,21845,N,00,N
20250414,090416,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15260,0,3,0.00,252582900,16571,5.13,15230,15280,15180,19830,10690,15260,15242.47,12.69,0,-195,15453,15356,15173,15076,14893,15405,15125,1070,4570,500,11900,10,1,213940500,32647,7.14,0.80,12,0.01,2136.00,19154.00,18610,20240905,-18.00,13330,20240805,14.48,17060,-10.55,20250312,14680,3.95,20250409,18610,-18.00,20240905,13330,14.48,20240805,0.49,Y,035250,500,1069 억,,27146861,N,N,21845,N,00,N
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
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 20250414 160414 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15280 20 2 0.13 3806376100 248913 77.01 15230 15360 15180 19830 10690 15260 15292.00 12.69 0 39668 15453 15356 15173 15076 14893 15405 15125 1070 4570 500 11900 10 1 213940500 32690 7.15 0.80 12 0.12 2136.00 19154.00 18610 20240905 -17.89 13330 20240805 14.63 17060 -10.43 20250312 14680 4.09 20250409 18610 -17.89 20240905 13330 14.63 20240805 0.49 Y 035250 500 1069 억 27146861 N N 39141 N 00 N
3 20250414 150416 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15260 0 3 0.00 3589810030 234735 72.63 15230 15360 15180 19830 10690 15260 15293.03 12.69 0 37270 15453 15356 15173 15076 14893 15405 15125 1070 4570 500 11900 10 1 213940500 32647 7.14 0.80 12 0.11 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 0.49 Y 035250 500 1069 억 27146861 N N 21845 N 00 N
4 20250414 140416 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15280 20 2 0.13 3070409250 200765 62.12 15230 15360 15180 19830 10690 15260 15293.55 12.69 0 31847 15453 15356 15173 15076 14893 15405 15125 1070 4570 500 11900 10 1 213940500 32690 7.15 0.80 12 0.09 2136.00 19154.00 18610 20240905 -17.89 13330 20240805 14.63 17060 -10.43 20250312 14680 4.09 20250409 18610 -17.89 20240905 13330 14.63 20240805 0.49 Y 035250 500 1069 억 27146861 N N 21845 N 00 N
5 20250414 130416 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15320 60 2 0.39 2482036245 162308 50.22 15230 15360 15180 19830 10690 15260 15292.14 12.69 0 34198 15453 15356 15173 15076 14893 15405 15125 1070 4570 500 11900 10 1 213940500 32776 7.17 0.80 12 0.08 2136.00 19154.00 18610 20240905 -17.68 13330 20240805 14.93 17060 -10.20 20250312 14680 4.36 20250409 18610 -17.68 20240905 13330 14.93 20240805 0.49 Y 035250 500 1069 억 27146861 N N 21845 N 00 N
6 20250414 120417 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15310 50 2 0.33 2060579570 134781 41.70 15230 15360 15180 19830 10690 15260 15288.35 12.69 0 28457 15453 15356 15173 15076 14893 15405 15125 1070 4570 500 11900 10 1 213940500 32754 7.17 0.80 12 0.06 2136.00 19154.00 18610 20240905 -17.73 13330 20240805 14.85 17060 -10.26 20250312 14680 4.29 20250409 18610 -17.73 20240905 13330 14.85 20240805 0.49 Y 035250 500 1069 억 27146861 N N 21845 N 00 N
7 20250414 110414 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15320 60 2 0.39 1567606085 102604 31.75 15230 15360 15180 19830 10690 15260 15278.22 12.69 0 17905 15453 15356 15173 15076 14893 15405 15125 1070 4570 500 11900 10 1 213940500 32776 7.17 0.80 12 0.05 2136.00 19154.00 18610 20240905 -17.68 13330 20240805 14.93 17060 -10.20 20250312 14680 4.36 20250409 18610 -17.68 20240905 13330 14.93 20240805 0.49 Y 035250 500 1069 억 27146861 N N 21845 N 00 N
8 20250414 100416 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15300 40 2 0.26 992661555 65034 20.12 15230 15300 15180 19830 10690 15260 15263.73 12.69 0 7538 15453 15356 15173 15076 14893 15405 15125 1070 4570 500 11900 10 1 213940500 32733 7.16 0.80 12 0.03 2136.00 19154.00 18610 20240905 -17.79 13330 20240805 14.78 17060 -10.32 20250312 14680 4.22 20250409 18610 -17.79 20240905 13330 14.78 20240805 0.49 Y 035250 500 1069 억 27146861 N N 21845 N 00 N
9 20250414 090416 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15260 0 3 0.00 252582900 16571 5.13 15230 15280 15180 19830 10690 15260 15242.47 12.69 0 -195 15453 15356 15173 15076 14893 15405 15125 1070 4570 500 11900 10 1 213940500 32647 7.14 0.80 12 0.01 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 0.49 Y 035250 500 1069 억 27146861 N N 21845 N 00 N
10 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
11 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
12 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