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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16220,90,2,0.56,6133285850,379255,102.25,16100,16220,16080,20950,11300,16130,16171.87,12.36,0,67304,16276,16202,16126,16052,15976,16165,16015,1070,4820,500,12580,10,1,213940500,34701,10.18,0.90,12,0.18,1593.00,18005.00,18610,20240905,-12.84,13330,20240805,21.68,17010,-4.64,20250122,15890,2.08,20250213,18610,-12.84,20240905,13330,21.68,20240805,0.57,N,035250,500,1069 억,,26438719,N,N,1055,N,00,N
20250219,150429,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16190,60,2,0.37,5587612080,345600,93.18,16100,16220,16080,20950,11300,16130,16167.86,12.36,0,74401,16276,16202,16126,16052,15976,16165,16015,1070,4820,500,12580,10,1,213940500,34637,10.16,0.90,12,0.16,1593.00,18005.00,18610,20240905,-13.00,13330,20240805,21.46,17010,-4.82,20250122,15890,1.89,20250213,18610,-13.00,20240905,13330,21.46,20240805,0.57,N,035250,500,1069 억,,26438719,N,N,107,N,00,N
20250219,140426,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16220,90,2,0.56,4563100170,282360,76.13,16100,16220,16080,20950,11300,16130,16160.58,12.36,0,49216,16276,16202,16126,16052,15976,16165,16015,1070,4820,500,12580,10,1,213940500,34701,10.18,0.90,12,0.13,1593.00,18005.00,18610,20240905,-12.84,13330,20240805,21.68,17010,-4.64,20250122,15890,2.08,20250213,18610,-12.84,20240905,13330,21.68,20240805,0.57,N,035250,500,1069 억,,26438719,N,N,107,N,00,N
20250219,130427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16170,40,2,0.25,3268169090,202385,54.57,16100,16210,16080,20950,11300,16130,16148.28,12.36,0,6259,16276,16202,16126,16052,15976,16165,16015,1070,4820,500,12580,10,1,213940500,34594,10.15,0.90,12,0.09,1593.00,18005.00,18610,20240905,-13.11,13330,20240805,21.31,17010,-4.94,20250122,15890,1.76,20250213,18610,-13.11,20240905,13330,21.31,20240805,0.57,N,035250,500,1069 억,,26438719,N,N,107,N,00,N
20250219,120427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16190,60,2,0.37,2545035300,157710,42.52,16100,16200,16080,20950,11300,16130,16137.44,12.36,0,-265,16276,16202,16126,16052,15976,16165,16015,1070,4820,500,12580,10,1,213940500,34637,10.16,0.90,12,0.07,1593.00,18005.00,18610,20240905,-13.00,13330,20240805,21.46,17010,-4.82,20250122,15890,1.89,20250213,18610,-13.00,20240905,13330,21.46,20240805,0.57,N,035250,500,1069 억,,26438719,N,N,107,N,00,N
20250219,110428,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16150,20,2,0.12,1881067610,116651,31.45,16100,16170,16080,20950,11300,16130,16125.60,12.36,0,-12714,16276,16202,16126,16052,15976,16165,16015,1070,4820,500,12580,10,1,213940500,34551,10.14,0.90,12,0.05,1593.00,18005.00,18610,20240905,-13.22,13330,20240805,21.16,17010,-5.06,20250122,15890,1.64,20250213,18610,-13.22,20240905,13330,21.16,20240805,0.57,N,035250,500,1069 억,,26438719,N,N,107,N,00,N
20250219,100427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16140,10,2,0.06,1257859210,78056,21.04,16100,16150,16080,20950,11300,16130,16114.83,12.36,0,-12019,16276,16202,16126,16052,15976,16165,16015,1070,4820,500,12580,10,1,213940500,34530,10.13,0.90,12,0.04,1593.00,18005.00,18610,20240905,-13.27,13330,20240805,21.08,17010,-5.11,20250122,15890,1.57,20250213,18610,-13.27,20240905,13330,21.08,20240805,0.57,N,035250,500,1069 억,,26438719,N,N,107,N,00,N
20250219,090428,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16110,-20,5,-0.12,169369130,10522,2.84,16100,16120,16080,20950,11300,16130,16096.67,12.36,0,330,16276,16202,16126,16052,15976,16165,16015,1070,4820,500,12580,10,1,213940500,34466,10.11,0.89,12,0.00,1593.00,18005.00,18610,20240905,-13.43,13330,20240805,20.86,17010,-5.29,20250122,15890,1.38,20250213,18610,-13.43,20240905,13330,20.86,20240805,0.57,N,035250,500,1069 억,,26438719,N,N,107,N,00,N
20250218,160426,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16130,-70,5,-0.43,5955834590,369689,154.11,16150,16200,16050,21050,11340,16200,16110.17,12.39,0,-65370,16293,16246,16183,16136,16073,16255,16145,1070,4850,500,12630,10,1,213940500,34509,10.13,0.90,12,0.17,1593.00,18005.00,18610,20240905,-13.33,13330,20240805,21.01,17010,-5.17,20250122,15890,1.51,20250213,18610,-13.33,20240905,13330,21.01,20240805,0.58,N,035250,500,1069 억,,26507023,N,N,107,N,00,N
20250218,150427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16110,-90,5,-0.56,5458386500,338842,141.25,16150,16200,16050,21050,11340,16200,16108.94,12.39,0,-70331,16293,16246,16183,16136,16073,16255,16145,1070,4850,500,12630,10,1,213940500,34466,10.11,0.89,12,0.16,1593.00,18005.00,18610,20240905,-13.43,13330,20240805,20.86,17010,-5.29,20250122,15890,1.38,20250213,18610,-13.43,20240905,13330,20.86,20240805,0.58,N,035250,500,1069 억,,26507023,N,N,725,N,00,N
20250218,140427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16070,-130,5,-0.80,4701076420,291808,121.64,16150,16200,16050,21050,11340,16200,16110.17,12.39,0,-81261,16293,16246,16183,16136,16073,16255,16145,1070,4850,500,12630,10,1,213940500,34380,10.09,0.89,12,0.14,1593.00,18005.00,18610,20240905,-13.65,13330,20240805,20.56,17010,-5.53,20250122,15890,1.13,20250213,18610,-13.65,20240905,13330,20.56,20240805,0.58,N,035250,500,1069 억,,26507023,N,N,725,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 20250219 160427 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16220 90 2 0.56 6133285850 379255 102.25 16100 16220 16080 20950 11300 16130 16171.87 12.36 0 67304 16276 16202 16126 16052 15976 16165 16015 1070 4820 500 12580 10 1 213940500 34701 10.18 0.90 12 0.18 1593.00 18005.00 18610 20240905 -12.84 13330 20240805 21.68 17010 -4.64 20250122 15890 2.08 20250213 18610 -12.84 20240905 13330 21.68 20240805 0.57 N 035250 500 1069 억 26438719 N N 1055 N 00 N
3 20250219 150429 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16190 60 2 0.37 5587612080 345600 93.18 16100 16220 16080 20950 11300 16130 16167.86 12.36 0 74401 16276 16202 16126 16052 15976 16165 16015 1070 4820 500 12580 10 1 213940500 34637 10.16 0.90 12 0.16 1593.00 18005.00 18610 20240905 -13.00 13330 20240805 21.46 17010 -4.82 20250122 15890 1.89 20250213 18610 -13.00 20240905 13330 21.46 20240805 0.57 N 035250 500 1069 억 26438719 N N 107 N 00 N
4 20250219 140426 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16220 90 2 0.56 4563100170 282360 76.13 16100 16220 16080 20950 11300 16130 16160.58 12.36 0 49216 16276 16202 16126 16052 15976 16165 16015 1070 4820 500 12580 10 1 213940500 34701 10.18 0.90 12 0.13 1593.00 18005.00 18610 20240905 -12.84 13330 20240805 21.68 17010 -4.64 20250122 15890 2.08 20250213 18610 -12.84 20240905 13330 21.68 20240805 0.57 N 035250 500 1069 억 26438719 N N 107 N 00 N
5 20250219 130427 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16170 40 2 0.25 3268169090 202385 54.57 16100 16210 16080 20950 11300 16130 16148.28 12.36 0 6259 16276 16202 16126 16052 15976 16165 16015 1070 4820 500 12580 10 1 213940500 34594 10.15 0.90 12 0.09 1593.00 18005.00 18610 20240905 -13.11 13330 20240805 21.31 17010 -4.94 20250122 15890 1.76 20250213 18610 -13.11 20240905 13330 21.31 20240805 0.57 N 035250 500 1069 억 26438719 N N 107 N 00 N
6 20250219 120427 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16190 60 2 0.37 2545035300 157710 42.52 16100 16200 16080 20950 11300 16130 16137.44 12.36 0 -265 16276 16202 16126 16052 15976 16165 16015 1070 4820 500 12580 10 1 213940500 34637 10.16 0.90 12 0.07 1593.00 18005.00 18610 20240905 -13.00 13330 20240805 21.46 17010 -4.82 20250122 15890 1.89 20250213 18610 -13.00 20240905 13330 21.46 20240805 0.57 N 035250 500 1069 억 26438719 N N 107 N 00 N
7 20250219 110428 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16150 20 2 0.12 1881067610 116651 31.45 16100 16170 16080 20950 11300 16130 16125.60 12.36 0 -12714 16276 16202 16126 16052 15976 16165 16015 1070 4820 500 12580 10 1 213940500 34551 10.14 0.90 12 0.05 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 0.57 N 035250 500 1069 억 26438719 N N 107 N 00 N
8 20250219 100427 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16140 10 2 0.06 1257859210 78056 21.04 16100 16150 16080 20950 11300 16130 16114.83 12.36 0 -12019 16276 16202 16126 16052 15976 16165 16015 1070 4820 500 12580 10 1 213940500 34530 10.13 0.90 12 0.04 1593.00 18005.00 18610 20240905 -13.27 13330 20240805 21.08 17010 -5.11 20250122 15890 1.57 20250213 18610 -13.27 20240905 13330 21.08 20240805 0.57 N 035250 500 1069 억 26438719 N N 107 N 00 N
9 20250219 090428 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16110 -20 5 -0.12 169369130 10522 2.84 16100 16120 16080 20950 11300 16130 16096.67 12.36 0 330 16276 16202 16126 16052 15976 16165 16015 1070 4820 500 12580 10 1 213940500 34466 10.11 0.89 12 0.00 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 0.57 N 035250 500 1069 억 26438719 N N 107 N 00 N
10 20250218 160426 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16130 -70 5 -0.43 5955834590 369689 154.11 16150 16200 16050 21050 11340 16200 16110.17 12.39 0 -65370 16293 16246 16183 16136 16073 16255 16145 1070 4850 500 12630 10 1 213940500 34509 10.13 0.90 12 0.17 1593.00 18005.00 18610 20240905 -13.33 13330 20240805 21.01 17010 -5.17 20250122 15890 1.51 20250213 18610 -13.33 20240905 13330 21.01 20240805 0.58 N 035250 500 1069 억 26507023 N N 107 N 00 N
11 20250218 150427 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16110 -90 5 -0.56 5458386500 338842 141.25 16150 16200 16050 21050 11340 16200 16108.94 12.39 0 -70331 16293 16246 16183 16136 16073 16255 16145 1070 4850 500 12630 10 1 213940500 34466 10.11 0.89 12 0.16 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 0.58 N 035250 500 1069 억 26507023 N N 725 N 00 N
12 20250218 140427 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16070 -130 5 -0.80 4701076420 291808 121.64 16150 16200 16050 21050 11340 16200 16110.17 12.39 0 -81261 16293 16246 16183 16136 16073 16255 16145 1070 4850 500 12630 10 1 213940500 34380 10.09 0.89 12 0.14 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 0.58 N 035250 500 1069 억 26507023 N N 725 N 00 N