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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160423,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16640,-280,5,-1.65,21847628270,1309840,256.31,16950,16990,16570,21950,11850,16920,16679.63,12.46,0,-20704,17193,17056,16923,16786,16653,17125,16855,1070,5030,500,13190,10,1,213940500,35600,10.45,0.92,12,0.61,1593.00,18005.00,18610,20240905,-10.59,13330,20240805,24.83,17060,-2.46,20250312,15890,4.72,20250213,18610,-10.59,20240905,13330,24.83,20240805,0.52,N,035250,500,1069 억,,26657218,N,N,10362,N,00,N
20250313,150423,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16600,-320,5,-1.89,18048596850,1081449,211.62,16950,16990,16570,21950,11850,16920,16689.27,12.46,0,-139894,17193,17056,16923,16786,16653,17125,16855,1070,5030,500,13190,10,1,213940500,35514,10.42,0.92,12,0.51,1593.00,18005.00,18610,20240905,-10.80,13330,20240805,24.53,17060,-2.70,20250312,15890,4.47,20250213,18610,-10.80,20240905,13330,24.53,20240805,0.52,N,035250,500,1069 억,,26657218,N,N,593,N,00,N
20250313,140423,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16630,-290,5,-1.71,15420768720,923092,180.63,16950,16990,16570,21950,11850,16920,16705.56,12.46,0,-174339,17193,17056,16923,16786,16653,17125,16855,1070,5030,500,13190,10,1,213940500,35578,10.44,0.92,12,0.43,1593.00,18005.00,18610,20240905,-10.64,13330,20240805,24.76,17060,-2.52,20250312,15890,4.66,20250213,18610,-10.64,20240905,13330,24.76,20240805,0.52,N,035250,500,1069 억,,26657218,N,N,593,N,00,N
20250313,130423,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16620,-300,5,-1.77,13071644205,781627,152.95,16950,16990,16570,21950,11850,16920,16723.63,12.46,0,-195768,17193,17056,16923,16786,16653,17125,16855,1070,5030,500,13190,10,1,213940500,35557,10.43,0.92,12,0.37,1593.00,18005.00,18610,20240905,-10.69,13330,20240805,24.68,17060,-2.58,20250312,15890,4.59,20250213,18610,-10.69,20240905,13330,24.68,20240805,0.52,N,035250,500,1069 억,,26657218,N,N,593,N,00,N
20250313,120423,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16630,-290,5,-1.71,10695294075,638589,124.96,16950,16990,16610,21950,11850,16920,16748.32,12.46,0,-202903,17193,17056,16923,16786,16653,17125,16855,1070,5030,500,13190,10,1,213940500,35578,10.44,0.92,12,0.30,1593.00,18005.00,18610,20240905,-10.64,13330,20240805,24.76,17060,-2.52,20250312,15890,4.66,20250213,18610,-10.64,20240905,13330,24.76,20240805,0.52,N,035250,500,1069 억,,26657218,N,N,593,N,00,N
20250313,110423,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16720,-200,5,-1.18,7516637705,447867,87.64,16950,16990,16700,21950,11850,16920,16783.19,12.46,0,-150036,17193,17056,16923,16786,16653,17125,16855,1070,5030,500,13190,10,1,213940500,35771,10.50,0.93,12,0.21,1593.00,18005.00,18610,20240905,-10.16,13330,20240805,25.43,17060,-1.99,20250312,15890,5.22,20250213,18610,-10.16,20240905,13330,25.43,20240805,0.52,N,035250,500,1069 억,,26657218,N,N,593,N,00,N
20250313,100422,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16700,-220,5,-1.30,5172737150,307665,60.20,16950,16990,16700,21950,11850,16920,16812.89,12.46,0,-118870,17193,17056,16923,16786,16653,17125,16855,1070,5030,500,13190,10,1,213940500,35728,10.48,0.93,12,0.14,1593.00,18005.00,18610,20240905,-10.26,13330,20240805,25.28,17060,-2.11,20250312,15890,5.10,20250213,18610,-10.26,20240905,13330,25.28,20240805,0.52,N,035250,500,1069 억,,26657218,N,N,593,N,00,N
20250313,090424,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16880,-40,5,-0.24,451426275,26689,5.22,16950,16990,16850,21950,11850,16920,16914.32,12.46,0,-15068,17193,17056,16923,16786,16653,17125,16855,1070,5030,500,13190,10,1,213940500,36113,10.60,0.94,12,0.01,1593.00,18005.00,18610,20240905,-9.30,13330,20240805,26.63,17060,-1.06,20250312,15890,6.23,20250213,18610,-9.30,20240905,13330,26.63,20240805,0.52,N,035250,500,1069 억,,26657218,N,N,593,N,00,N
20250312,160421,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16920,130,2,0.77,8607169665,508291,82.36,16890,17060,16790,21800,11760,16790,16933.59,12.39,0,94626,16990,16890,16780,16680,16570,16940,16730,1070,5010,500,13090,10,1,213940500,36199,10.62,0.94,12,0.24,1593.00,18005.00,18610,20240905,-9.08,13330,20240805,26.93,17060,-0.82,20250312,15890,6.48,20250213,18610,-9.08,20240905,13330,26.93,20240805,0.57,N,035250,500,1069 억,,26508329,N,N,584,N,00,N
20250312,150421,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16950,160,2,0.95,7815566580,461544,74.78,16890,17060,16790,21800,11760,16790,16933.57,12.39,0,70666,16990,16890,16780,16680,16570,16940,16730,1070,5010,500,13090,10,1,213940500,36263,10.64,0.94,12,0.22,1593.00,18005.00,18610,20240905,-8.92,13330,20240805,27.16,17060,-0.64,20250312,15890,6.67,20250213,18610,-8.92,20240905,13330,27.16,20240805,0.57,N,035250,500,1069 억,,26508329,N,N,581,N,00,N
20250312,140421,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16920,130,2,0.77,6698577550,395584,64.10,16890,17060,16790,21800,11760,16790,16933.44,12.39,0,61991,16990,16890,16780,16680,16570,16940,16730,1070,5010,500,13090,10,1,213940500,36199,10.62,0.94,12,0.18,1593.00,18005.00,18610,20240905,-9.08,13330,20240805,26.93,17060,-0.82,20250312,15890,6.48,20250213,18610,-9.08,20240905,13330,26.93,20240805,0.57,N,035250,500,1069 억,,26508329,N,N,581,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 20250313 160423 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16640 -280 5 -1.65 21847628270 1309840 256.31 16950 16990 16570 21950 11850 16920 16679.63 12.46 0 -20704 17193 17056 16923 16786 16653 17125 16855 1070 5030 500 13190 10 1 213940500 35600 10.45 0.92 12 0.61 1593.00 18005.00 18610 20240905 -10.59 13330 20240805 24.83 17060 -2.46 20250312 15890 4.72 20250213 18610 -10.59 20240905 13330 24.83 20240805 0.52 N 035250 500 1069 억 26657218 N N 10362 N 00 N
3 20250313 150423 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16600 -320 5 -1.89 18048596850 1081449 211.62 16950 16990 16570 21950 11850 16920 16689.27 12.46 0 -139894 17193 17056 16923 16786 16653 17125 16855 1070 5030 500 13190 10 1 213940500 35514 10.42 0.92 12 0.51 1593.00 18005.00 18610 20240905 -10.80 13330 20240805 24.53 17060 -2.70 20250312 15890 4.47 20250213 18610 -10.80 20240905 13330 24.53 20240805 0.52 N 035250 500 1069 억 26657218 N N 593 N 00 N
4 20250313 140423 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16630 -290 5 -1.71 15420768720 923092 180.63 16950 16990 16570 21950 11850 16920 16705.56 12.46 0 -174339 17193 17056 16923 16786 16653 17125 16855 1070 5030 500 13190 10 1 213940500 35578 10.44 0.92 12 0.43 1593.00 18005.00 18610 20240905 -10.64 13330 20240805 24.76 17060 -2.52 20250312 15890 4.66 20250213 18610 -10.64 20240905 13330 24.76 20240805 0.52 N 035250 500 1069 억 26657218 N N 593 N 00 N
5 20250313 130423 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16620 -300 5 -1.77 13071644205 781627 152.95 16950 16990 16570 21950 11850 16920 16723.63 12.46 0 -195768 17193 17056 16923 16786 16653 17125 16855 1070 5030 500 13190 10 1 213940500 35557 10.43 0.92 12 0.37 1593.00 18005.00 18610 20240905 -10.69 13330 20240805 24.68 17060 -2.58 20250312 15890 4.59 20250213 18610 -10.69 20240905 13330 24.68 20240805 0.52 N 035250 500 1069 억 26657218 N N 593 N 00 N
6 20250313 120423 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16630 -290 5 -1.71 10695294075 638589 124.96 16950 16990 16610 21950 11850 16920 16748.32 12.46 0 -202903 17193 17056 16923 16786 16653 17125 16855 1070 5030 500 13190 10 1 213940500 35578 10.44 0.92 12 0.30 1593.00 18005.00 18610 20240905 -10.64 13330 20240805 24.76 17060 -2.52 20250312 15890 4.66 20250213 18610 -10.64 20240905 13330 24.76 20240805 0.52 N 035250 500 1069 억 26657218 N N 593 N 00 N
7 20250313 110423 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16720 -200 5 -1.18 7516637705 447867 87.64 16950 16990 16700 21950 11850 16920 16783.19 12.46 0 -150036 17193 17056 16923 16786 16653 17125 16855 1070 5030 500 13190 10 1 213940500 35771 10.50 0.93 12 0.21 1593.00 18005.00 18610 20240905 -10.16 13330 20240805 25.43 17060 -1.99 20250312 15890 5.22 20250213 18610 -10.16 20240905 13330 25.43 20240805 0.52 N 035250 500 1069 억 26657218 N N 593 N 00 N
8 20250313 100422 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16700 -220 5 -1.30 5172737150 307665 60.20 16950 16990 16700 21950 11850 16920 16812.89 12.46 0 -118870 17193 17056 16923 16786 16653 17125 16855 1070 5030 500 13190 10 1 213940500 35728 10.48 0.93 12 0.14 1593.00 18005.00 18610 20240905 -10.26 13330 20240805 25.28 17060 -2.11 20250312 15890 5.10 20250213 18610 -10.26 20240905 13330 25.28 20240805 0.52 N 035250 500 1069 억 26657218 N N 593 N 00 N
9 20250313 090424 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16880 -40 5 -0.24 451426275 26689 5.22 16950 16990 16850 21950 11850 16920 16914.32 12.46 0 -15068 17193 17056 16923 16786 16653 17125 16855 1070 5030 500 13190 10 1 213940500 36113 10.60 0.94 12 0.01 1593.00 18005.00 18610 20240905 -9.30 13330 20240805 26.63 17060 -1.06 20250312 15890 6.23 20250213 18610 -9.30 20240905 13330 26.63 20240805 0.52 N 035250 500 1069 억 26657218 N N 593 N 00 N
10 20250312 160421 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16920 130 2 0.77 8607169665 508291 82.36 16890 17060 16790 21800 11760 16790 16933.59 12.39 0 94626 16990 16890 16780 16680 16570 16940 16730 1070 5010 500 13090 10 1 213940500 36199 10.62 0.94 12 0.24 1593.00 18005.00 18610 20240905 -9.08 13330 20240805 26.93 17060 -0.82 20250312 15890 6.48 20250213 18610 -9.08 20240905 13330 26.93 20240805 0.57 N 035250 500 1069 억 26508329 N N 584 N 00 N
11 20250312 150421 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16950 160 2 0.95 7815566580 461544 74.78 16890 17060 16790 21800 11760 16790 16933.57 12.39 0 70666 16990 16890 16780 16680 16570 16940 16730 1070 5010 500 13090 10 1 213940500 36263 10.64 0.94 12 0.22 1593.00 18005.00 18610 20240905 -8.92 13330 20240805 27.16 17060 -0.64 20250312 15890 6.67 20250213 18610 -8.92 20240905 13330 27.16 20240805 0.57 N 035250 500 1069 억 26508329 N N 581 N 00 N
12 20250312 140421 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16920 130 2 0.77 6698577550 395584 64.10 16890 17060 16790 21800 11760 16790 16933.44 12.39 0 61991 16990 16890 16780 16680 16570 16940 16730 1070 5010 500 13090 10 1 213940500 36199 10.62 0.94 12 0.18 1593.00 18005.00 18610 20240905 -9.08 13330 20240805 26.93 17060 -0.82 20250312 15890 6.48 20250213 18610 -9.08 20240905 13330 26.93 20240805 0.57 N 035250 500 1069 억 26508329 N N 581 N 00 N