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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16150,150,2,0.94,5633014980,350297,95.26,16090,16150,16000,20800,11200,16000,16080.40,12.24,0,68739,16213,16106,16023,15916,15833,16065,15875,1070,4800,500,12480,10,1,213940500,34551,10.14,0.90,12,0.16,1593.00,18005.00,18610,20240905,-13.22,13330,20240805,21.16,17010,-5.06,20250122,15890,1.64,20250213,18610,-13.22,20240905,13330,21.16,20240805,0.55,N,035250,500,1069 억,,26185334,N,N,795,N,00,N
20250306,150414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16110,110,2,0.69,5044807895,313852,85.35,16090,16140,16000,20800,11200,16000,16073.84,12.24,0,61845,16213,16106,16023,15916,15833,16065,15875,1070,4800,500,12480,10,1,213940500,34466,10.11,0.89,12,0.15,1593.00,18005.00,18610,20240905,-13.43,13330,20240805,20.86,17010,-5.29,20250122,15890,1.38,20250213,18610,-13.43,20240905,13330,20.86,20240805,0.55,N,035250,500,1069 억,,26185334,N,N,2311,N,00,N
20250306,140413,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16100,100,2,0.62,4512967100,280804,76.37,16090,16130,16000,20800,11200,16000,16071.59,12.24,0,54077,16213,16106,16023,15916,15833,16065,15875,1070,4800,500,12480,10,1,213940500,34444,10.11,0.89,12,0.13,1593.00,18005.00,18610,20240905,-13.49,13330,20240805,20.78,17010,-5.35,20250122,15890,1.32,20250213,18610,-13.49,20240905,13330,20.78,20240805,0.55,N,035250,500,1069 억,,26185334,N,N,2311,N,00,N
20250306,130413,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16110,110,2,0.69,3796176175,236282,64.26,16090,16130,16000,20800,11200,16000,16066.29,12.24,0,46426,16213,16106,16023,15916,15833,16065,15875,1070,4800,500,12480,10,1,213940500,34466,10.11,0.89,12,0.11,1593.00,18005.00,18610,20240905,-13.43,13330,20240805,20.86,17010,-5.29,20250122,15890,1.38,20250213,18610,-13.43,20240905,13330,20.86,20240805,0.55,N,035250,500,1069 억,,26185334,N,N,2311,N,00,N
20250306,120414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16120,120,2,0.75,3212590400,200052,54.40,16090,16130,16000,20800,11200,16000,16058.78,12.24,0,37808,16213,16106,16023,15916,15833,16065,15875,1070,4800,500,12480,10,1,213940500,34487,10.12,0.90,12,0.09,1593.00,18005.00,18610,20240905,-13.38,13330,20240805,20.93,17010,-5.23,20250122,15890,1.45,20250213,18610,-13.38,20240905,13330,20.93,20240805,0.55,N,035250,500,1069 억,,26185334,N,N,2311,N,00,N
20250306,110413,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16070,70,2,0.44,2488487595,155047,42.17,16090,16130,16000,20800,11200,16000,16049.89,12.24,0,25325,16213,16106,16023,15916,15833,16065,15875,1070,4800,500,12480,10,1,213940500,34380,10.09,0.89,12,0.07,1593.00,18005.00,18610,20240905,-13.65,13330,20240805,20.56,17010,-5.53,20250122,15890,1.13,20250213,18610,-13.65,20240905,13330,20.56,20240805,0.55,N,035250,500,1069 억,,26185334,N,N,2311,N,00,N
20250306,100414,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16040,40,2,0.25,1519699555,94631,25.74,16090,16130,16000,20800,11200,16000,16059.21,12.24,0,11423,16213,16106,16023,15916,15833,16065,15875,1070,4800,500,12480,10,1,213940500,34316,10.07,0.89,12,0.04,1593.00,18005.00,18610,20240905,-13.81,13330,20240805,20.33,17010,-5.70,20250122,15890,0.94,20250213,18610,-13.81,20240905,13330,20.33,20240805,0.55,N,035250,500,1069 억,,26185334,N,N,2311,N,00,N
20250306,090416,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16030,30,2,0.19,182402890,11364,3.09,16090,16090,16000,20800,11200,16000,16050.94,12.24,0,-3245,16213,16106,16023,15916,15833,16065,15875,1070,4800,500,12480,10,1,213940500,34295,10.06,0.89,12,0.01,1593.00,18005.00,18610,20240905,-13.86,13330,20240805,20.26,17010,-5.76,20250122,15890,0.88,20250213,18610,-13.86,20240905,13330,20.26,20240805,0.55,N,035250,500,1069 억,,26185334,N,N,2311,N,00,N
20250305,160410,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16000,60,2,0.38,5858396765,366262,73.43,16010,16130,15940,20700,11160,15940,15995.09,12.24,0,-17152,16173,16056,15983,15866,15793,16020,15830,1070,4760,500,12430,10,1,213940500,34230,10.04,0.89,12,0.17,1593.00,18005.00,18610,20240905,-14.02,13330,20240805,20.03,17010,-5.94,20250122,15890,0.69,20250213,18610,-14.02,20240905,13330,20.03,20240805,0.54,N,035250,500,1069 억,,26190877,N,N,2311,N,00,N
20250305,150411,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16000,60,2,0.38,5319252635,332557,66.67,16010,16130,15940,20700,11160,15940,15995.01,12.24,0,-23476,16173,16056,15983,15866,15793,16020,15830,1070,4760,500,12430,10,1,213940500,34230,10.04,0.89,12,0.16,1593.00,18005.00,18610,20240905,-14.02,13330,20240805,20.03,17010,-5.94,20250122,15890,0.69,20250213,18610,-14.02,20240905,13330,20.03,20240805,0.54,N,035250,500,1069 억,,26190877,N,N,978,N,00,N
20250305,140409,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,15960,20,2,0.13,4184648240,261548,52.44,16010,16130,15940,20700,11160,15940,15999.54,12.24,0,-32503,16173,16056,15983,15866,15793,16020,15830,1070,4760,500,12430,10,1,213940500,34145,10.02,0.89,12,0.12,1593.00,18005.00,18610,20240905,-14.24,13330,20240805,19.73,17010,-6.17,20250122,15890,0.44,20250213,18610,-14.24,20240905,13330,19.73,20240805,0.54,N,035250,500,1069 억,,26190877,N,N,978,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 20250306 160414 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16150 150 2 0.94 5633014980 350297 95.26 16090 16150 16000 20800 11200 16000 16080.40 12.24 0 68739 16213 16106 16023 15916 15833 16065 15875 1070 4800 500 12480 10 1 213940500 34551 10.14 0.90 12 0.16 1593.00 18005.00 18610 20240905 -13.22 13330 20240805 21.16 17010 -5.06 20250122 15890 1.64 20250213 18610 -13.22 20240905 13330 21.16 20240805 0.55 N 035250 500 1069 억 26185334 N N 795 N 00 N
3 20250306 150414 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16110 110 2 0.69 5044807895 313852 85.35 16090 16140 16000 20800 11200 16000 16073.84 12.24 0 61845 16213 16106 16023 15916 15833 16065 15875 1070 4800 500 12480 10 1 213940500 34466 10.11 0.89 12 0.15 1593.00 18005.00 18610 20240905 -13.43 13330 20240805 20.86 17010 -5.29 20250122 15890 1.38 20250213 18610 -13.43 20240905 13330 20.86 20240805 0.55 N 035250 500 1069 억 26185334 N N 2311 N 00 N
4 20250306 140413 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16100 100 2 0.62 4512967100 280804 76.37 16090 16130 16000 20800 11200 16000 16071.59 12.24 0 54077 16213 16106 16023 15916 15833 16065 15875 1070 4800 500 12480 10 1 213940500 34444 10.11 0.89 12 0.13 1593.00 18005.00 18610 20240905 -13.49 13330 20240805 20.78 17010 -5.35 20250122 15890 1.32 20250213 18610 -13.49 20240905 13330 20.78 20240805 0.55 N 035250 500 1069 억 26185334 N N 2311 N 00 N
5 20250306 130413 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16110 110 2 0.69 3796176175 236282 64.26 16090 16130 16000 20800 11200 16000 16066.29 12.24 0 46426 16213 16106 16023 15916 15833 16065 15875 1070 4800 500 12480 10 1 213940500 34466 10.11 0.89 12 0.11 1593.00 18005.00 18610 20240905 -13.43 13330 20240805 20.86 17010 -5.29 20250122 15890 1.38 20250213 18610 -13.43 20240905 13330 20.86 20240805 0.55 N 035250 500 1069 억 26185334 N N 2311 N 00 N
6 20250306 120414 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16120 120 2 0.75 3212590400 200052 54.40 16090 16130 16000 20800 11200 16000 16058.78 12.24 0 37808 16213 16106 16023 15916 15833 16065 15875 1070 4800 500 12480 10 1 213940500 34487 10.12 0.90 12 0.09 1593.00 18005.00 18610 20240905 -13.38 13330 20240805 20.93 17010 -5.23 20250122 15890 1.45 20250213 18610 -13.38 20240905 13330 20.93 20240805 0.55 N 035250 500 1069 억 26185334 N N 2311 N 00 N
7 20250306 110413 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16070 70 2 0.44 2488487595 155047 42.17 16090 16130 16000 20800 11200 16000 16049.89 12.24 0 25325 16213 16106 16023 15916 15833 16065 15875 1070 4800 500 12480 10 1 213940500 34380 10.09 0.89 12 0.07 1593.00 18005.00 18610 20240905 -13.65 13330 20240805 20.56 17010 -5.53 20250122 15890 1.13 20250213 18610 -13.65 20240905 13330 20.56 20240805 0.55 N 035250 500 1069 억 26185334 N N 2311 N 00 N
8 20250306 100414 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16040 40 2 0.25 1519699555 94631 25.74 16090 16130 16000 20800 11200 16000 16059.21 12.24 0 11423 16213 16106 16023 15916 15833 16065 15875 1070 4800 500 12480 10 1 213940500 34316 10.07 0.89 12 0.04 1593.00 18005.00 18610 20240905 -13.81 13330 20240805 20.33 17010 -5.70 20250122 15890 0.94 20250213 18610 -13.81 20240905 13330 20.33 20240805 0.55 N 035250 500 1069 억 26185334 N N 2311 N 00 N
9 20250306 090416 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16030 30 2 0.19 182402890 11364 3.09 16090 16090 16000 20800 11200 16000 16050.94 12.24 0 -3245 16213 16106 16023 15916 15833 16065 15875 1070 4800 500 12480 10 1 213940500 34295 10.06 0.89 12 0.01 1593.00 18005.00 18610 20240905 -13.86 13330 20240805 20.26 17010 -5.76 20250122 15890 0.88 20250213 18610 -13.86 20240905 13330 20.26 20240805 0.55 N 035250 500 1069 억 26185334 N N 2311 N 00 N
10 20250305 160410 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16000 60 2 0.38 5858396765 366262 73.43 16010 16130 15940 20700 11160 15940 15995.09 12.24 0 -17152 16173 16056 15983 15866 15793 16020 15830 1070 4760 500 12430 10 1 213940500 34230 10.04 0.89 12 0.17 1593.00 18005.00 18610 20240905 -14.02 13330 20240805 20.03 17010 -5.94 20250122 15890 0.69 20250213 18610 -14.02 20240905 13330 20.03 20240805 0.54 N 035250 500 1069 억 26190877 N N 2311 N 00 N
11 20250305 150411 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16000 60 2 0.38 5319252635 332557 66.67 16010 16130 15940 20700 11160 15940 15995.01 12.24 0 -23476 16173 16056 15983 15866 15793 16020 15830 1070 4760 500 12430 10 1 213940500 34230 10.04 0.89 12 0.16 1593.00 18005.00 18610 20240905 -14.02 13330 20240805 20.03 17010 -5.94 20250122 15890 0.69 20250213 18610 -14.02 20240905 13330 20.03 20240805 0.54 N 035250 500 1069 억 26190877 N N 978 N 00 N
12 20250305 140409 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 15960 20 2 0.13 4184648240 261548 52.44 16010 16130 15940 20700 11160 15940 15999.54 12.24 0 -32503 16173 16056 15983 15866 15793 16020 15830 1070 4760 500 12430 10 1 213940500 34145 10.02 0.89 12 0.12 1593.00 18005.00 18610 20240905 -14.24 13330 20240805 19.73 17010 -6.17 20250122 15890 0.44 20250213 18610 -14.24 20240905 13330 19.73 20240805 0.54 N 035250 500 1069 억 26190877 N N 978 N 00 N