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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130426,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16110,-90,5,-0.56,4064397570,252235,105.14,16150,16200,16050,21050,11340,16200,16113.54,12.39,0,-75085,16293,16246,16183,16136,16073,16255,16145,1070,4850,500,12630,10,1,213940500,34466,10.11,0.89,12,0.12,1593.00,18005.00,18610,20240905,-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
20250218,120427,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16100,-100,5,-0.62,3551720200,220407,91.88,16150,16200,16050,21050,11340,16200,16114.37,12.39,0,-80006,16293,16246,16183,16136,16073,16255,16145,1070,4850,500,12630,10,1,213940500,34444,10.11,0.89,12,0.10,1593.00,18005.00,18610,20240905,-13.49,13330,20240805,20.78,17010,-5.35,20250122,15890,1.32,20250213,18610,-13.49,20240905,13330,20.78,20240805,0.58,N,035250,500,1069 억,,26507023,N,N,725,N,00,N
20250218,110426,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16080,-120,5,-0.74,2713730470,168305,70.16,16150,16200,16070,21050,11340,16200,16123.89,12.39,0,-57735,16293,16246,16183,16136,16073,16255,16145,1070,4850,500,12630,10,1,213940500,34402,10.09,0.89,12,0.08,1593.00,18005.00,18610,20240905,-13.59,13330,20240805,20.63,17010,-5.47,20250122,15890,1.20,20250213,18610,-13.59,20240905,13330,20.63,20240805,0.58,N,035250,500,1069 억,,26507023,N,N,725,N,00,N
20250218,100426,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16150,-50,5,-0.31,1337650770,82830,34.53,16150,16200,16110,21050,11340,16200,16149.35,12.39,0,-9086,16293,16246,16183,16136,16073,16255,16145,1070,4850,500,12630,10,1,213940500,34551,10.14,0.90,12,0.04,1593.00,18005.00,18610,20240905,-13.22,13330,20240805,21.16,17010,-5.06,20250122,15890,1.64,20250213,18610,-13.22,20240905,13330,21.16,20240805,0.58,N,035250,500,1069 억,,26507023,N,N,725,N,00,N
20250218,090426,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16190,-10,5,-0.06,317868240,19700,8.21,16150,16190,16110,21050,11340,16200,16135.44,12.39,0,2422,16293,16246,16183,16136,16073,16255,16145,1070,4850,500,12630,10,1,213940500,34637,10.16,0.90,12,0.01,1593.00,18005.00,18610,20240905,-13.00,13330,20240805,21.46,17010,-4.82,20250122,15890,1.89,20250213,18610,-13.00,20240905,13330,21.46,20240805,0.58,N,035250,500,1069 억,,26507023,N,N,725,N,00,N
20250217,160426,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16200,70,2,0.43,3844138340,237725,59.35,16200,16230,16120,20950,11300,16130,16170.49,12.39,0,492,16323,16226,16083,15986,15843,16275,16035,1070,4820,500,12580,10,1,213940500,34658,10.17,0.90,12,0.11,1593.00,18005.00,18610,20240905,-12.95,13330,20240805,21.53,17010,-4.76,20250122,15890,1.95,20250213,18610,-12.95,20240905,13330,21.53,20240805,0.57,N,035250,500,1069 억,,26508078,N,N,725,N,00,N
20250217,150425,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16150,20,2,0.12,3525662140,218049,54.44,16200,16230,16120,20950,11300,16130,16169.13,12.39,0,-5748,16323,16226,16083,15986,15843,16275,16035,1070,4820,500,12580,10,1,213940500,34551,10.14,0.90,12,0.10,1593.00,18005.00,18610,20240905,-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,,26508078,N,N,4110,N,00,N
20250217,140425,55,30.00,KOSPI200,,오락·문화,N,N,N,Y,40,N,16140,10,2,0.06,3138529730,194076,48.45,16200,16230,16120,20950,11300,16130,16171.65,12.39,0,-10365,16323,16226,16083,15986,15843,16275,16035,1070,4820,500,12580,10,1,213940500,34530,10.13,0.90,12,0.09,1593.00,18005.00,18610,20240905,-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,,26508078,N,N,4110,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 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
3 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
4 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
5 20250218 130426 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16110 -90 5 -0.56 4064397570 252235 105.14 16150 16200 16050 21050 11340 16200 16113.54 12.39 0 -75085 16293 16246 16183 16136 16073 16255 16145 1070 4850 500 12630 10 1 213940500 34466 10.11 0.89 12 0.12 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
6 20250218 120427 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16100 -100 5 -0.62 3551720200 220407 91.88 16150 16200 16050 21050 11340 16200 16114.37 12.39 0 -80006 16293 16246 16183 16136 16073 16255 16145 1070 4850 500 12630 10 1 213940500 34444 10.11 0.89 12 0.10 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 0.58 N 035250 500 1069 억 26507023 N N 725 N 00 N
7 20250218 110426 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16080 -120 5 -0.74 2713730470 168305 70.16 16150 16200 16070 21050 11340 16200 16123.89 12.39 0 -57735 16293 16246 16183 16136 16073 16255 16145 1070 4850 500 12630 10 1 213940500 34402 10.09 0.89 12 0.08 1593.00 18005.00 18610 20240905 -13.59 13330 20240805 20.63 17010 -5.47 20250122 15890 1.20 20250213 18610 -13.59 20240905 13330 20.63 20240805 0.58 N 035250 500 1069 억 26507023 N N 725 N 00 N
8 20250218 100426 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16150 -50 5 -0.31 1337650770 82830 34.53 16150 16200 16110 21050 11340 16200 16149.35 12.39 0 -9086 16293 16246 16183 16136 16073 16255 16145 1070 4850 500 12630 10 1 213940500 34551 10.14 0.90 12 0.04 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 0.58 N 035250 500 1069 억 26507023 N N 725 N 00 N
9 20250218 090426 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16190 -10 5 -0.06 317868240 19700 8.21 16150 16190 16110 21050 11340 16200 16135.44 12.39 0 2422 16293 16246 16183 16136 16073 16255 16145 1070 4850 500 12630 10 1 213940500 34637 10.16 0.90 12 0.01 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 0.58 N 035250 500 1069 억 26507023 N N 725 N 00 N
10 20250217 160426 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16200 70 2 0.43 3844138340 237725 59.35 16200 16230 16120 20950 11300 16130 16170.49 12.39 0 492 16323 16226 16083 15986 15843 16275 16035 1070 4820 500 12580 10 1 213940500 34658 10.17 0.90 12 0.11 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 0.57 N 035250 500 1069 억 26508078 N N 725 N 00 N
11 20250217 150425 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16150 20 2 0.12 3525662140 218049 54.44 16200 16230 16120 20950 11300 16130 16169.13 12.39 0 -5748 16323 16226 16083 15986 15843 16275 16035 1070 4820 500 12580 10 1 213940500 34551 10.14 0.90 12 0.10 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 26508078 N N 4110 N 00 N
12 20250217 140425 55 30.00 KOSPI200 오락·문화 N N N Y 40 N 16140 10 2 0.06 3138529730 194076 48.45 16200 16230 16120 20950 11300 16130 16171.65 12.39 0 -10365 16323 16226 16083 15986 15843 16275 16035 1070 4820 500 12580 10 1 213940500 34530 10.13 0.90 12 0.09 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 26508078 N N 4110 N 00 N