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
352820/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
20250219,161208,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,245000,2000,2,0.82,33652591500,138384,110.65,245000,245500,240000,315500,170500,243000,243180.98,19.42,0,8503,249333,246166,242333,239166,235333,247750,240750,208,72500,500,184680,500,1,41652097,102048,54.40,3.50,12,0.33,4504.00,70090.00,254500,20250213,-3.73,157700,20240923,55.36,254500,-3.73,20250213,190100,28.88,20250102,254500,-3.73,20250213,157700,55.36,20240923,0.75,N,352820,500,208 억,,8087582,N,N,3190,N,00,N
20250219,151212,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,245000,2000,2,0.82,31207154000,128400,102.66,245000,245000,240000,315500,170500,243000,243046.37,19.42,0,9533,249333,246166,242333,239166,235333,247750,240750,208,72500,500,184680,500,1,41652097,102048,54.40,3.50,12,0.31,4504.00,70090.00,254500,20250213,-3.73,157700,20240923,55.36,254500,-3.73,20250213,190100,28.88,20250102,254500,-3.73,20250213,157700,55.36,20240923,0.75,N,352820,500,208 억,,8087582,N,N,85,N,00,N
20250219,141207,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,243500,500,2,0.21,25684154500,105805,84.60,245000,245000,240000,315500,170500,243000,242749.91,19.42,0,8643,249333,246166,242333,239166,235333,247750,240750,208,72500,500,184680,500,1,41652097,101423,54.06,3.47,12,0.25,4504.00,70090.00,254500,20250213,-4.32,157700,20240923,54.41,254500,-4.32,20250213,190100,28.09,20250102,254500,-4.32,20250213,157700,54.41,20240923,0.75,N,352820,500,208 억,,8087582,N,N,85,N,00,N
20250219,131208,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,243000,0,3,0.00,21308679000,87835,70.23,245000,245000,240000,315500,170500,243000,242598.94,19.42,0,3846,249333,246166,242333,239166,235333,247750,240750,208,72500,500,184680,500,1,41652097,101215,53.95,3.47,12,0.21,4504.00,70090.00,254500,20250213,-4.52,157700,20240923,54.09,254500,-4.52,20250213,190100,27.83,20250102,254500,-4.52,20250213,157700,54.09,20240923,0.75,N,352820,500,208 억,,8087582,N,N,85,N,00,N
20250219,121209,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,243000,0,3,0.00,18828594000,77625,62.07,245000,245000,240000,315500,170500,243000,242558.37,19.42,0,797,249333,246166,242333,239166,235333,247750,240750,208,72500,500,184680,500,1,41652097,101215,53.95,3.47,12,0.19,4504.00,70090.00,254500,20250213,-4.52,157700,20240923,54.09,254500,-4.52,20250213,190100,27.83,20250102,254500,-4.52,20250213,157700,54.09,20240923,0.75,N,352820,500,208 억,,8087582,N,N,85,N,00,N
20250219,111209,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,243000,0,3,0.00,16746905000,69054,55.21,245000,245000,240000,315500,170500,243000,242518.96,19.42,0,-204,249333,246166,242333,239166,235333,247750,240750,208,72500,500,184680,500,1,41652097,101215,53.95,3.47,12,0.17,4504.00,70090.00,254500,20250213,-4.52,157700,20240923,54.09,254500,-4.52,20250213,190100,27.83,20250102,254500,-4.52,20250213,157700,54.09,20240923,0.75,N,352820,500,208 억,,8087582,N,N,85,N,00,N
20250219,101209,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,242500,-500,5,-0.21,8651749500,35551,28.42,245000,245000,241500,315500,170500,243000,243361.66,19.42,0,-3062,249333,246166,242333,239166,235333,247750,240750,208,72500,500,184680,500,1,41652097,101006,53.84,3.46,12,0.09,4504.00,70090.00,254500,20250213,-4.72,157700,20240923,53.77,254500,-4.72,20250213,190100,27.56,20250102,254500,-4.72,20250213,157700,53.77,20240923,0.75,N,352820,500,208 억,,8087582,N,N,85,N,00,N
20250219,091211,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,244000,1000,2,0.41,2990420500,12249,9.79,245000,245000,243000,315500,170500,243000,244136.07,19.42,0,-3132,249333,246166,242333,239166,235333,247750,240750,208,72500,500,184680,500,1,41652097,101631,54.17,3.48,12,0.03,4504.00,70090.00,254500,20250213,-4.13,157700,20240923,54.72,254500,-4.13,20250213,190100,28.35,20250102,254500,-4.13,20250213,157700,54.72,20240923,0.75,N,352820,500,208 억,,8087582,N,N,85,N,00,N
20250218,161203,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,243000,3000,2,1.25,30285809000,124694,59.70,241500,245500,238500,312000,168000,240000,242882.23,19.40,0,7502,252000,246000,242000,236000,232000,244000,234000,208,72000,500,182400,500,1,41652097,101215,53.95,3.47,12,0.30,4504.00,70090.00,254500,20250213,-4.52,157700,20240923,54.09,254500,-4.52,20250213,190100,27.83,20250102,254500,-4.52,20250213,157700,54.09,20240923,0.75,N,352820,500,208 억,,8079694,N,N,85,N,00,N
20250218,151205,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,243000,3000,2,1.25,28112654500,115755,55.42,241500,245500,238500,312000,168000,240000,242864.45,19.40,0,6806,252000,246000,242000,236000,232000,244000,234000,208,72000,500,182400,500,1,41652097,101215,53.95,3.47,12,0.28,4504.00,70090.00,254500,20250213,-4.52,157700,20240923,54.09,254500,-4.52,20250213,190100,27.83,20250102,254500,-4.52,20250213,157700,54.09,20240923,0.75,N,352820,500,208 억,,8079694,N,N,4597,N,00,N
20250218,141207,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,244500,4500,2,1.88,25122004500,103466,49.54,241500,245500,238500,312000,168000,240000,242805.58,19.40,0,7334,252000,246000,242000,236000,232000,244000,234000,208,72000,500,182400,500,1,41652097,101839,54.29,3.49,12,0.25,4504.00,70090.00,254500,20250213,-3.93,157700,20240923,55.04,254500,-3.93,20250213,190100,28.62,20250102,254500,-3.93,20250213,157700,55.04,20240923,0.75,N,352820,500,208 억,,8079694,N,N,4597,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 161208 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 245000 2000 2 0.82 33652591500 138384 110.65 245000 245500 240000 315500 170500 243000 243180.98 19.42 0 8503 249333 246166 242333 239166 235333 247750 240750 208 72500 500 184680 500 1 41652097 102048 54.40 3.50 12 0.33 4504.00 70090.00 254500 20250213 -3.73 157700 20240923 55.36 254500 -3.73 20250213 190100 28.88 20250102 254500 -3.73 20250213 157700 55.36 20240923 0.75 N 352820 500 208 억 8087582 N N 3190 N 00 N
3 20250219 151212 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 245000 2000 2 0.82 31207154000 128400 102.66 245000 245000 240000 315500 170500 243000 243046.37 19.42 0 9533 249333 246166 242333 239166 235333 247750 240750 208 72500 500 184680 500 1 41652097 102048 54.40 3.50 12 0.31 4504.00 70090.00 254500 20250213 -3.73 157700 20240923 55.36 254500 -3.73 20250213 190100 28.88 20250102 254500 -3.73 20250213 157700 55.36 20240923 0.75 N 352820 500 208 억 8087582 N N 85 N 00 N
4 20250219 141207 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 243500 500 2 0.21 25684154500 105805 84.60 245000 245000 240000 315500 170500 243000 242749.91 19.42 0 8643 249333 246166 242333 239166 235333 247750 240750 208 72500 500 184680 500 1 41652097 101423 54.06 3.47 12 0.25 4504.00 70090.00 254500 20250213 -4.32 157700 20240923 54.41 254500 -4.32 20250213 190100 28.09 20250102 254500 -4.32 20250213 157700 54.41 20240923 0.75 N 352820 500 208 억 8087582 N N 85 N 00 N
5 20250219 131208 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 243000 0 3 0.00 21308679000 87835 70.23 245000 245000 240000 315500 170500 243000 242598.94 19.42 0 3846 249333 246166 242333 239166 235333 247750 240750 208 72500 500 184680 500 1 41652097 101215 53.95 3.47 12 0.21 4504.00 70090.00 254500 20250213 -4.52 157700 20240923 54.09 254500 -4.52 20250213 190100 27.83 20250102 254500 -4.52 20250213 157700 54.09 20240923 0.75 N 352820 500 208 억 8087582 N N 85 N 00 N
6 20250219 121209 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 243000 0 3 0.00 18828594000 77625 62.07 245000 245000 240000 315500 170500 243000 242558.37 19.42 0 797 249333 246166 242333 239166 235333 247750 240750 208 72500 500 184680 500 1 41652097 101215 53.95 3.47 12 0.19 4504.00 70090.00 254500 20250213 -4.52 157700 20240923 54.09 254500 -4.52 20250213 190100 27.83 20250102 254500 -4.52 20250213 157700 54.09 20240923 0.75 N 352820 500 208 억 8087582 N N 85 N 00 N
7 20250219 111209 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 243000 0 3 0.00 16746905000 69054 55.21 245000 245000 240000 315500 170500 243000 242518.96 19.42 0 -204 249333 246166 242333 239166 235333 247750 240750 208 72500 500 184680 500 1 41652097 101215 53.95 3.47 12 0.17 4504.00 70090.00 254500 20250213 -4.52 157700 20240923 54.09 254500 -4.52 20250213 190100 27.83 20250102 254500 -4.52 20250213 157700 54.09 20240923 0.75 N 352820 500 208 억 8087582 N N 85 N 00 N
8 20250219 101209 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 242500 -500 5 -0.21 8651749500 35551 28.42 245000 245000 241500 315500 170500 243000 243361.66 19.42 0 -3062 249333 246166 242333 239166 235333 247750 240750 208 72500 500 184680 500 1 41652097 101006 53.84 3.46 12 0.09 4504.00 70090.00 254500 20250213 -4.72 157700 20240923 53.77 254500 -4.72 20250213 190100 27.56 20250102 254500 -4.72 20250213 157700 53.77 20240923 0.75 N 352820 500 208 억 8087582 N N 85 N 00 N
9 20250219 091211 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 244000 1000 2 0.41 2990420500 12249 9.79 245000 245000 243000 315500 170500 243000 244136.07 19.42 0 -3132 249333 246166 242333 239166 235333 247750 240750 208 72500 500 184680 500 1 41652097 101631 54.17 3.48 12 0.03 4504.00 70090.00 254500 20250213 -4.13 157700 20240923 54.72 254500 -4.13 20250213 190100 28.35 20250102 254500 -4.13 20250213 157700 54.72 20240923 0.75 N 352820 500 208 억 8087582 N N 85 N 00 N
10 20250218 161203 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 243000 3000 2 1.25 30285809000 124694 59.70 241500 245500 238500 312000 168000 240000 242882.23 19.40 0 7502 252000 246000 242000 236000 232000 244000 234000 208 72000 500 182400 500 1 41652097 101215 53.95 3.47 12 0.30 4504.00 70090.00 254500 20250213 -4.52 157700 20240923 54.09 254500 -4.52 20250213 190100 27.83 20250102 254500 -4.52 20250213 157700 54.09 20240923 0.75 N 352820 500 208 억 8079694 N N 85 N 00 N
11 20250218 151205 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 243000 3000 2 1.25 28112654500 115755 55.42 241500 245500 238500 312000 168000 240000 242864.45 19.40 0 6806 252000 246000 242000 236000 232000 244000 234000 208 72000 500 182400 500 1 41652097 101215 53.95 3.47 12 0.28 4504.00 70090.00 254500 20250213 -4.52 157700 20240923 54.09 254500 -4.52 20250213 190100 27.83 20250102 254500 -4.52 20250213 157700 54.09 20240923 0.75 N 352820 500 208 억 8079694 N N 4597 N 00 N
12 20250218 141207 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 244500 4500 2 1.88 25122004500 103466 49.54 241500 245500 238500 312000 168000 240000 242805.58 19.40 0 7334 252000 246000 242000 236000 232000 244000 234000 208 72000 500 182400 500 1 41652097 101839 54.29 3.49 12 0.25 4504.00 70090.00 254500 20250213 -3.93 157700 20240923 55.04 254500 -3.93 20250213 190100 28.62 20250102 254500 -3.93 20250213 157700 55.04 20240923 0.75 N 352820 500 208 억 8079694 N N 4597 N 00 N