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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
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-20250201.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
20250228,160443,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16060,-350,5,-2.13,11250074560,695720,202.82,16340,16370,15990,21300,11490,16410,16170.49,12.37,0,-156788,16496,16452,16366,16322,16236,16475,16345,1070,4890,500,12790,10,1,213940500,34359,10.08,0.89,12,0.33,1593.00,18005.00,18610,20240905,-13.70,13330,20240805,20.48,17010,-5.58,20250122,15890,1.07,20250213,18610,-13.70,20240905,13330,20.48,20240805,0.54,N,035250,500,1069 억,,26457260,N,N,15809,N,00,N
20250228,150445,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16050,-360,5,-2.19,10220600110,631607,184.13,16340,16370,15990,21300,11490,16410,16181.90,12.37,0,-136216,16496,16452,16366,16322,16236,16475,16345,1070,4890,500,12790,10,1,213940500,34337,10.08,0.89,12,0.30,1593.00,18005.00,18610,20240905,-13.76,13330,20240805,20.41,17010,-5.64,20250122,15890,1.01,20250213,18610,-13.76,20240905,13330,20.41,20240805,0.54,N,035250,500,1069 억,,26457260,N,N,899,N,00,N
20250228,140446,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16100,-310,5,-1.89,7739695390,477023,139.06,16340,16370,16080,21300,11490,16410,16224.99,12.37,0,-112530,16496,16452,16366,16322,16236,16475,16345,1070,4890,500,12790,10,1,213940500,34444,10.11,0.89,12,0.22,1593.00,18005.00,18610,20240905,-13.49,13330,20240805,20.78,17010,-5.35,20250122,15890,1.32,20250213,18610,-13.49,20240905,13330,20.78,20240805,0.54,N,035250,500,1069 억,,26457260,N,N,899,N,00,N
20250228,130444,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16180,-230,5,-1.40,6020727010,370586,108.03,16340,16370,16170,21300,11490,16410,16246.50,12.37,0,-66389,16496,16452,16366,16322,16236,16475,16345,1070,4890,500,12790,10,1,213940500,34616,10.16,0.90,12,0.17,1593.00,18005.00,18610,20240905,-13.06,13330,20240805,21.38,17010,-4.88,20250122,15890,1.83,20250213,18610,-13.06,20240905,13330,21.38,20240805,0.54,N,035250,500,1069 억,,26457260,N,N,899,N,00,N
20250228,120442,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16200,-210,5,-1.28,4933978020,303461,88.47,16340,16370,16190,21300,11490,16410,16259.02,12.37,0,-45755,16496,16452,16366,16322,16236,16475,16345,1070,4890,500,12790,10,1,213940500,34658,10.17,0.90,12,0.14,1593.00,18005.00,18610,20240905,-12.95,13330,20240805,21.53,17010,-4.76,20250122,15890,1.95,20250213,18610,-12.95,20240905,13330,21.53,20240805,0.54,N,035250,500,1069 억,,26457260,N,N,899,N,00,N
20250228,110442,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16250,-160,5,-0.98,3067709040,188427,54.93,16340,16370,16230,21300,11490,16410,16280.62,12.37,0,-15335,16496,16452,16366,16322,16236,16475,16345,1070,4890,500,12790,10,1,213940500,34765,10.20,0.90,12,0.09,1593.00,18005.00,18610,20240905,-12.68,13330,20240805,21.91,17010,-4.47,20250122,15890,2.27,20250213,18610,-12.68,20240905,13330,21.91,20240805,0.54,N,035250,500,1069 억,,26457260,N,N,899,N,00,N
20250228,100442,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16330,-80,5,-0.49,1935628720,118886,34.66,16340,16370,16230,21300,11490,16410,16281.38,12.37,0,284,16496,16452,16366,16322,16236,16475,16345,1070,4890,500,12790,10,1,213940500,34936,10.25,0.91,12,0.06,1593.00,18005.00,18610,20240905,-12.25,13330,20240805,22.51,17010,-4.00,20250122,15890,2.77,20250213,18610,-12.25,20240905,13330,22.51,20240805,0.54,N,035250,500,1069 억,,26457260,N,N,899,N,00,N
20250228,090443,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16300,-110,5,-0.67,286292180,17577,5.12,16340,16370,16260,21300,11490,16410,16287.88,12.37,0,-5500,16496,16452,16366,16322,16236,16475,16345,1070,4890,500,12790,10,1,213940500,34872,10.23,0.91,12,0.01,1593.00,18005.00,18610,20240905,-12.41,13330,20240805,22.28,17010,-4.17,20250122,15890,2.58,20250213,18610,-12.41,20240905,13330,22.28,20240805,0.54,N,035250,500,1069 억,,26457260,N,N,899,N,00,N
20250227,160441,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16410,10,2,0.06,5526553810,338599,107.64,16390,16410,16280,21300,11480,16400,16321.75,12.38,0,-8271,16520,16460,16360,16300,16200,16490,16330,1070,4900,500,12790,10,1,213940500,35108,10.30,0.91,12,0.16,1593.00,18005.00,18610,20240905,-11.82,13330,20240805,23.11,17010,-3.53,20250122,15890,3.27,20250213,18610,-11.82,20240905,13330,23.11,20240805,0.53,N,035250,500,1069 억,,26487405,N,N,899,N,00,N
20250227,150438,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16360,-40,5,-0.24,4763012820,292011,92.83,16390,16410,16280,21300,11480,16400,16311.06,12.38,0,-27700,16520,16460,16360,16300,16200,16490,16330,1070,4900,500,12790,10,1,213940500,35001,10.27,0.91,12,0.14,1593.00,18005.00,18610,20240905,-12.09,13330,20240805,22.73,17010,-3.82,20250122,15890,2.96,20250213,18610,-12.09,20240905,13330,22.73,20240805,0.53,N,035250,500,1069 억,,26487405,N,N,348,N,00,N
20250227,140440,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16290,-110,5,-0.67,4133907900,253484,80.58,16390,16410,16280,21300,11480,16400,16308.35,12.38,0,-39785,16520,16460,16360,16300,16200,16490,16330,1070,4900,500,12790,10,1,213940500,34851,10.23,0.90,12,0.12,1593.00,18005.00,18610,20240905,-12.47,13330,20240805,22.21,17010,-4.23,20250122,15890,2.52,20250213,18610,-12.47,20240905,13330,22.21,20240805,0.53,N,035250,500,1069 억,,26487405,N,N,348,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 20250228 160443 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16060 -350 5 -2.13 11250074560 695720 202.82 16340 16370 15990 21300 11490 16410 16170.49 12.37 0 -156788 16496 16452 16366 16322 16236 16475 16345 1070 4890 500 12790 10 1 213940500 34359 10.08 0.89 12 0.33 1593.00 18005.00 18610 20240905 -13.70 13330 20240805 20.48 17010 -5.58 20250122 15890 1.07 20250213 18610 -13.70 20240905 13330 20.48 20240805 0.54 N 035250 500 1069 억 26457260 N N 15809 N 00 N
3 20250228 150445 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16050 -360 5 -2.19 10220600110 631607 184.13 16340 16370 15990 21300 11490 16410 16181.90 12.37 0 -136216 16496 16452 16366 16322 16236 16475 16345 1070 4890 500 12790 10 1 213940500 34337 10.08 0.89 12 0.30 1593.00 18005.00 18610 20240905 -13.76 13330 20240805 20.41 17010 -5.64 20250122 15890 1.01 20250213 18610 -13.76 20240905 13330 20.41 20240805 0.54 N 035250 500 1069 억 26457260 N N 899 N 00 N
4 20250228 140446 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16100 -310 5 -1.89 7739695390 477023 139.06 16340 16370 16080 21300 11490 16410 16224.99 12.37 0 -112530 16496 16452 16366 16322 16236 16475 16345 1070 4890 500 12790 10 1 213940500 34444 10.11 0.89 12 0.22 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 0.54 N 035250 500 1069 억 26457260 N N 899 N 00 N
5 20250228 130444 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16180 -230 5 -1.40 6020727010 370586 108.03 16340 16370 16170 21300 11490 16410 16246.50 12.37 0 -66389 16496 16452 16366 16322 16236 16475 16345 1070 4890 500 12790 10 1 213940500 34616 10.16 0.90 12 0.17 1593.00 18005.00 18610 20240905 -13.06 13330 20240805 21.38 17010 -4.88 20250122 15890 1.83 20250213 18610 -13.06 20240905 13330 21.38 20240805 0.54 N 035250 500 1069 억 26457260 N N 899 N 00 N
6 20250228 120442 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16200 -210 5 -1.28 4933978020 303461 88.47 16340 16370 16190 21300 11490 16410 16259.02 12.37 0 -45755 16496 16452 16366 16322 16236 16475 16345 1070 4890 500 12790 10 1 213940500 34658 10.17 0.90 12 0.14 1593.00 18005.00 18610 20240905 -12.95 13330 20240805 21.53 17010 -4.76 20250122 15890 1.95 20250213 18610 -12.95 20240905 13330 21.53 20240805 0.54 N 035250 500 1069 억 26457260 N N 899 N 00 N
7 20250228 110442 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16250 -160 5 -0.98 3067709040 188427 54.93 16340 16370 16230 21300 11490 16410 16280.62 12.37 0 -15335 16496 16452 16366 16322 16236 16475 16345 1070 4890 500 12790 10 1 213940500 34765 10.20 0.90 12 0.09 1593.00 18005.00 18610 20240905 -12.68 13330 20240805 21.91 17010 -4.47 20250122 15890 2.27 20250213 18610 -12.68 20240905 13330 21.91 20240805 0.54 N 035250 500 1069 억 26457260 N N 899 N 00 N
8 20250228 100442 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16330 -80 5 -0.49 1935628720 118886 34.66 16340 16370 16230 21300 11490 16410 16281.38 12.37 0 284 16496 16452 16366 16322 16236 16475 16345 1070 4890 500 12790 10 1 213940500 34936 10.25 0.91 12 0.06 1593.00 18005.00 18610 20240905 -12.25 13330 20240805 22.51 17010 -4.00 20250122 15890 2.77 20250213 18610 -12.25 20240905 13330 22.51 20240805 0.54 N 035250 500 1069 억 26457260 N N 899 N 00 N
9 20250228 090443 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16300 -110 5 -0.67 286292180 17577 5.12 16340 16370 16260 21300 11490 16410 16287.88 12.37 0 -5500 16496 16452 16366 16322 16236 16475 16345 1070 4890 500 12790 10 1 213940500 34872 10.23 0.91 12 0.01 1593.00 18005.00 18610 20240905 -12.41 13330 20240805 22.28 17010 -4.17 20250122 15890 2.58 20250213 18610 -12.41 20240905 13330 22.28 20240805 0.54 N 035250 500 1069 억 26457260 N N 899 N 00 N
10 20250227 160441 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16410 10 2 0.06 5526553810 338599 107.64 16390 16410 16280 21300 11480 16400 16321.75 12.38 0 -8271 16520 16460 16360 16300 16200 16490 16330 1070 4900 500 12790 10 1 213940500 35108 10.30 0.91 12 0.16 1593.00 18005.00 18610 20240905 -11.82 13330 20240805 23.11 17010 -3.53 20250122 15890 3.27 20250213 18610 -11.82 20240905 13330 23.11 20240805 0.53 N 035250 500 1069 억 26487405 N N 899 N 00 N
11 20250227 150438 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16360 -40 5 -0.24 4763012820 292011 92.83 16390 16410 16280 21300 11480 16400 16311.06 12.38 0 -27700 16520 16460 16360 16300 16200 16490 16330 1070 4900 500 12790 10 1 213940500 35001 10.27 0.91 12 0.14 1593.00 18005.00 18610 20240905 -12.09 13330 20240805 22.73 17010 -3.82 20250122 15890 2.96 20250213 18610 -12.09 20240905 13330 22.73 20240805 0.53 N 035250 500 1069 억 26487405 N N 348 N 00 N
12 20250227 140440 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16290 -110 5 -0.67 4133907900 253484 80.58 16390 16410 16280 21300 11480 16400 16308.35 12.38 0 -39785 16520 16460 16360 16300 16200 16490 16330 1070 4900 500 12790 10 1 213940500 34851 10.23 0.90 12 0.12 1593.00 18005.00 18610 20240905 -12.47 13330 20240805 22.21 17010 -4.23 20250122 15890 2.52 20250213 18610 -12.47 20240905 13330 22.21 20240805 0.53 N 035250 500 1069 억 26487405 N N 348 N 00 N