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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160446,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16940,-50,5,-0.29,7950281240,468505,170.17,16940,17020,16940,22050,11900,16990,16969.48,12.54,0,20626,17116,17052,16966,16902,16816,17010,16860,1070,5060,500,13250,10,1,213940500,36242,7.93,0.88,12,0.22,2136.00,19154.00,18610,20240905,-8.97,13330,20240805,27.08,17060,-0.70,20250312,15890,6.61,20250213,18610,-8.97,20240905,13330,27.08,20240805,0.54,N,035250,500,1069 억,,26826623,N,N,748,N,00,N
20250321,150430,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16970,-20,5,-0.12,6089671785,358696,130.29,16940,17020,16940,22050,11900,16990,16977.25,12.54,0,30670,17116,17052,16966,16902,16816,17010,16860,1070,5060,500,13250,10,1,213940500,36306,7.94,0.89,12,0.17,2136.00,19154.00,18610,20240905,-8.81,13330,20240805,27.31,17060,-0.53,20250312,15890,6.80,20250213,18610,-8.81,20240905,13330,27.31,20240805,0.54,N,035250,500,1069 억,,26826623,N,N,587,N,00,N
20250321,140431,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16980,-10,5,-0.06,4699739380,276796,100.54,16940,17020,16940,22050,11900,16990,16979.07,12.54,0,45058,17116,17052,16966,16902,16816,17010,16860,1070,5060,500,13250,10,1,213940500,36327,7.95,0.89,12,0.13,2136.00,19154.00,18610,20240905,-8.76,13330,20240805,27.38,17060,-0.47,20250312,15890,6.86,20250213,18610,-8.76,20240905,13330,27.38,20240805,0.54,N,035250,500,1069 억,,26826623,N,N,587,N,00,N
20250321,130431,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16990,0,3,0.00,3700211670,217943,79.16,16940,17020,16940,22050,11900,16990,16977.89,12.54,0,25140,17116,17052,16966,16902,16816,17010,16860,1070,5060,500,13250,10,1,213940500,36348,7.95,0.89,12,0.10,2136.00,19154.00,18610,20240905,-8.70,13330,20240805,27.46,17060,-0.41,20250312,15890,6.92,20250213,18610,-8.70,20240905,13330,27.46,20240805,0.54,N,035250,500,1069 억,,26826623,N,N,587,N,00,N
20250321,120431,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16980,-10,5,-0.06,3134393415,184642,67.07,16940,17020,16940,22050,11900,16990,16975.52,12.54,0,16698,17116,17052,16966,16902,16816,17010,16860,1070,5060,500,13250,10,1,213940500,36327,7.95,0.89,12,0.09,2136.00,19154.00,18610,20240905,-8.76,13330,20240805,27.38,17060,-0.47,20250312,15890,6.86,20250213,18610,-8.76,20240905,13330,27.38,20240805,0.54,N,035250,500,1069 억,,26826623,N,N,587,N,00,N
20250321,110430,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16990,0,3,0.00,2368686385,139583,50.70,16940,17020,16940,22050,11900,16990,16969.73,12.54,0,14695,17116,17052,16966,16902,16816,17010,16860,1070,5060,500,13250,10,1,213940500,36348,7.95,0.89,12,0.07,2136.00,19154.00,18610,20240905,-8.70,13330,20240805,27.46,17060,-0.41,20250312,15890,6.92,20250213,18610,-8.70,20240905,13330,27.46,20240805,0.54,N,035250,500,1069 억,,26826623,N,N,587,N,00,N
20250321,100431,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16970,-20,5,-0.12,1549010090,91304,33.16,16940,17020,16940,22050,11900,16990,16965.41,12.54,0,5039,17116,17052,16966,16902,16816,17010,16860,1070,5060,500,13250,10,1,213940500,36306,7.94,0.89,12,0.04,2136.00,19154.00,18610,20240905,-8.81,13330,20240805,27.31,17060,-0.53,20250312,15890,6.80,20250213,18610,-8.81,20240905,13330,27.31,20240805,0.54,N,035250,500,1069 억,,26826623,N,N,587,N,00,N
20250321,090433,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16950,-40,5,-0.24,127462520,7519,2.73,16940,17020,16940,22050,11900,16990,16952.06,12.54,0,683,17116,17052,16966,16902,16816,17010,16860,1070,5060,500,13250,10,1,213940500,36263,7.94,0.88,12,0.00,2136.00,19154.00,18610,20240905,-8.92,13330,20240805,27.16,17060,-0.64,20250312,15890,6.67,20250213,18610,-8.92,20240905,13330,27.16,20240805,0.54,N,035250,500,1069 억,,26826623,N,N,587,N,00,N
20250320,160724,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16990,0,3,0.00,4672369070,275315,67.75,17020,17030,16880,22050,11900,16990,16970.98,12.51,0,-1144,17136,17062,16986,16912,16836,17100,16950,1070,5060,500,13250,10,1,213940500,36348,7.95,0.89,12,0.13,2136.00,19154.00,18610,20240905,-8.70,13330,20240805,27.46,17060,-0.41,20250312,15890,6.92,20250213,18610,-8.70,20240905,13330,27.46,20240805,0.54,N,035250,500,1069 억,,26773629,N,N,587,N,00,N
20250320,150430,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16960,-30,5,-0.18,3736946690,220246,54.20,17020,17030,16880,22050,11900,16990,16967.14,12.51,0,-8642,17136,17062,16986,16912,16836,17100,16950,1070,5060,500,13250,10,1,213940500,36284,7.94,0.89,12,0.10,2136.00,19154.00,18610,20240905,-8.87,13330,20240805,27.23,17060,-0.59,20250312,15890,6.73,20250213,18610,-8.87,20240905,13330,27.23,20240805,0.54,N,035250,500,1069 억,,26773629,N,N,892,N,00,N
20250320,140432,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16950,-40,5,-0.24,3102101450,182807,44.98,17020,17030,16880,22050,11900,16990,16969.26,12.51,0,-5385,17136,17062,16986,16912,16836,17100,16950,1070,5060,500,13250,10,1,213940500,36263,7.94,0.88,12,0.09,2136.00,19154.00,18610,20240905,-8.92,13330,20240805,27.16,17060,-0.64,20250312,15890,6.67,20250213,18610,-8.92,20240905,13330,27.16,20240805,0.54,N,035250,500,1069 억,,26773629,N,N,892,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 20250321 160446 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16940 -50 5 -0.29 7950281240 468505 170.17 16940 17020 16940 22050 11900 16990 16969.48 12.54 0 20626 17116 17052 16966 16902 16816 17010 16860 1070 5060 500 13250 10 1 213940500 36242 7.93 0.88 12 0.22 2136.00 19154.00 18610 20240905 -8.97 13330 20240805 27.08 17060 -0.70 20250312 15890 6.61 20250213 18610 -8.97 20240905 13330 27.08 20240805 0.54 N 035250 500 1069 억 26826623 N N 748 N 00 N
3 20250321 150430 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16970 -20 5 -0.12 6089671785 358696 130.29 16940 17020 16940 22050 11900 16990 16977.25 12.54 0 30670 17116 17052 16966 16902 16816 17010 16860 1070 5060 500 13250 10 1 213940500 36306 7.94 0.89 12 0.17 2136.00 19154.00 18610 20240905 -8.81 13330 20240805 27.31 17060 -0.53 20250312 15890 6.80 20250213 18610 -8.81 20240905 13330 27.31 20240805 0.54 N 035250 500 1069 억 26826623 N N 587 N 00 N
4 20250321 140431 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16980 -10 5 -0.06 4699739380 276796 100.54 16940 17020 16940 22050 11900 16990 16979.07 12.54 0 45058 17116 17052 16966 16902 16816 17010 16860 1070 5060 500 13250 10 1 213940500 36327 7.95 0.89 12 0.13 2136.00 19154.00 18610 20240905 -8.76 13330 20240805 27.38 17060 -0.47 20250312 15890 6.86 20250213 18610 -8.76 20240905 13330 27.38 20240805 0.54 N 035250 500 1069 억 26826623 N N 587 N 00 N
5 20250321 130431 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16990 0 3 0.00 3700211670 217943 79.16 16940 17020 16940 22050 11900 16990 16977.89 12.54 0 25140 17116 17052 16966 16902 16816 17010 16860 1070 5060 500 13250 10 1 213940500 36348 7.95 0.89 12 0.10 2136.00 19154.00 18610 20240905 -8.70 13330 20240805 27.46 17060 -0.41 20250312 15890 6.92 20250213 18610 -8.70 20240905 13330 27.46 20240805 0.54 N 035250 500 1069 억 26826623 N N 587 N 00 N
6 20250321 120431 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16980 -10 5 -0.06 3134393415 184642 67.07 16940 17020 16940 22050 11900 16990 16975.52 12.54 0 16698 17116 17052 16966 16902 16816 17010 16860 1070 5060 500 13250 10 1 213940500 36327 7.95 0.89 12 0.09 2136.00 19154.00 18610 20240905 -8.76 13330 20240805 27.38 17060 -0.47 20250312 15890 6.86 20250213 18610 -8.76 20240905 13330 27.38 20240805 0.54 N 035250 500 1069 억 26826623 N N 587 N 00 N
7 20250321 110430 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16990 0 3 0.00 2368686385 139583 50.70 16940 17020 16940 22050 11900 16990 16969.73 12.54 0 14695 17116 17052 16966 16902 16816 17010 16860 1070 5060 500 13250 10 1 213940500 36348 7.95 0.89 12 0.07 2136.00 19154.00 18610 20240905 -8.70 13330 20240805 27.46 17060 -0.41 20250312 15890 6.92 20250213 18610 -8.70 20240905 13330 27.46 20240805 0.54 N 035250 500 1069 억 26826623 N N 587 N 00 N
8 20250321 100431 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16970 -20 5 -0.12 1549010090 91304 33.16 16940 17020 16940 22050 11900 16990 16965.41 12.54 0 5039 17116 17052 16966 16902 16816 17010 16860 1070 5060 500 13250 10 1 213940500 36306 7.94 0.89 12 0.04 2136.00 19154.00 18610 20240905 -8.81 13330 20240805 27.31 17060 -0.53 20250312 15890 6.80 20250213 18610 -8.81 20240905 13330 27.31 20240805 0.54 N 035250 500 1069 억 26826623 N N 587 N 00 N
9 20250321 090433 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16950 -40 5 -0.24 127462520 7519 2.73 16940 17020 16940 22050 11900 16990 16952.06 12.54 0 683 17116 17052 16966 16902 16816 17010 16860 1070 5060 500 13250 10 1 213940500 36263 7.94 0.88 12 0.00 2136.00 19154.00 18610 20240905 -8.92 13330 20240805 27.16 17060 -0.64 20250312 15890 6.67 20250213 18610 -8.92 20240905 13330 27.16 20240805 0.54 N 035250 500 1069 억 26826623 N N 587 N 00 N
10 20250320 160724 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16990 0 3 0.00 4672369070 275315 67.75 17020 17030 16880 22050 11900 16990 16970.98 12.51 0 -1144 17136 17062 16986 16912 16836 17100 16950 1070 5060 500 13250 10 1 213940500 36348 7.95 0.89 12 0.13 2136.00 19154.00 18610 20240905 -8.70 13330 20240805 27.46 17060 -0.41 20250312 15890 6.92 20250213 18610 -8.70 20240905 13330 27.46 20240805 0.54 N 035250 500 1069 억 26773629 N N 587 N 00 N
11 20250320 150430 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16960 -30 5 -0.18 3736946690 220246 54.20 17020 17030 16880 22050 11900 16990 16967.14 12.51 0 -8642 17136 17062 16986 16912 16836 17100 16950 1070 5060 500 13250 10 1 213940500 36284 7.94 0.89 12 0.10 2136.00 19154.00 18610 20240905 -8.87 13330 20240805 27.23 17060 -0.59 20250312 15890 6.73 20250213 18610 -8.87 20240905 13330 27.23 20240805 0.54 N 035250 500 1069 억 26773629 N N 892 N 00 N
12 20250320 140432 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16950 -40 5 -0.24 3102101450 182807 44.98 17020 17030 16880 22050 11900 16990 16969.26 12.51 0 -5385 17136 17062 16986 16912 16836 17100 16950 1070 5060 500 13250 10 1 213940500 36263 7.94 0.88 12 0.09 2136.00 19154.00 18610 20240905 -8.92 13330 20240805 27.16 17060 -0.64 20250312 15890 6.67 20250213 18610 -8.92 20240905 13330 27.16 20240805 0.54 N 035250 500 1069 억 26773629 N N 892 N 00 N