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
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
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
20250218,131204,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,244500,4500,2,1.88,22388170000,92267,44.18,241500,245500,238500,312000,168000,240000,242646.68,19.40,0,8242,252000,246000,242000,236000,232000,244000,234000,208,72000,500,182400,500,1,41652097,101839,54.29,3.49,12,0.22,4504.00,70090.00,254500,20250213,-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
20250218,121206,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,244500,4500,2,1.88,19869615500,81959,39.24,241500,245500,238500,312000,168000,240000,242434.85,19.40,0,8264,252000,246000,242000,236000,232000,244000,234000,208,72000,500,182400,500,1,41652097,101839,54.29,3.49,12,0.20,4504.00,70090.00,254500,20250213,-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
20250218,111203,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,244000,4000,2,1.67,17695297000,73064,34.98,241500,245500,238500,312000,168000,240000,242190.26,19.40,0,6483,252000,246000,242000,236000,232000,244000,234000,208,72000,500,182400,500,1,41652097,101631,54.17,3.48,12,0.18,4504.00,70090.00,254500,20250213,-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,,8079694,N,N,4597,N,00,N
20250218,101203,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,242000,2000,2,0.83,10140813500,42070,20.14,241500,243000,238500,312000,168000,240000,241047.24,19.40,0,1240,252000,246000,242000,236000,232000,244000,234000,208,72000,500,182400,500,1,41652097,100798,53.73,3.45,12,0.10,4504.00,70090.00,254500,20250213,-4.91,157700,20240923,53.46,254500,-4.91,20250213,190100,27.30,20250102,254500,-4.91,20250213,157700,53.46,20240923,0.75,N,352820,500,208 억,,8079694,N,N,4597,N,00,N
20250218,091207,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,240000,0,3,0.00,3315008500,13814,6.61,241500,241500,238500,312000,168000,240000,239974.48,19.40,0,72,252000,246000,242000,236000,232000,244000,234000,208,72000,500,182400,500,1,41652097,99965,53.29,3.42,12,0.03,4504.00,70090.00,254500,20250213,-5.70,157700,20240923,52.19,254500,-5.70,20250213,190100,26.25,20250102,254500,-5.70,20250213,157700,52.19,20240923,0.75,N,352820,500,208 억,,8079694,N,N,4597,N,00,N
20250217,161204,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,240000,-8000,5,-3.23,49968617500,207843,121.07,248000,248000,238000,322000,174000,248000,240414.91,19.34,0,6790,252333,250166,247333,245166,242333,251250,246250,208,74000,500,188480,500,1,41652097,99965,53.29,3.42,12,0.50,4504.00,70090.00,254500,20250213,-5.70,157700,20240923,52.19,254500,-5.70,20250213,190100,26.25,20250102,254500,-5.70,20250213,157700,52.19,20240923,0.74,N,352820,500,208 억,,8057542,N,N,4597,N,00,N
20250217,151202,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,239000,-9000,5,-3.63,47898186000,199207,116.04,248000,248000,238000,322000,174000,248000,240443.04,19.34,0,5173,252333,250166,247333,245166,242333,251250,246250,208,74000,500,188480,500,1,41652097,99549,53.06,3.41,12,0.48,4504.00,70090.00,254500,20250213,-6.09,157700,20240923,51.55,254500,-6.09,20250213,190100,25.72,20250102,254500,-6.09,20250213,157700,51.55,20240923,0.74,N,352820,500,208 억,,8057542,N,N,162,N,00,N
20250217,141200,55,20.00,KOSPI200,,오락·문화,N,N,N,Y,40,Y,239000,-9000,5,-3.63,40578365000,168584,98.20,248000,248000,238000,322000,174000,248000,240699.73,19.34,0,597,252333,250166,247333,245166,242333,251250,246250,208,74000,500,188480,500,1,41652097,99549,53.06,3.41,12,0.40,4504.00,70090.00,254500,20250213,-6.09,157700,20240923,51.55,254500,-6.09,20250213,190100,25.72,20250102,254500,-6.09,20250213,157700,51.55,20240923,0.74,N,352820,500,208 억,,8057542,N,N,162,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 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
3 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
4 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
5 20250218 131204 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 244500 4500 2 1.88 22388170000 92267 44.18 241500 245500 238500 312000 168000 240000 242646.68 19.40 0 8242 252000 246000 242000 236000 232000 244000 234000 208 72000 500 182400 500 1 41652097 101839 54.29 3.49 12 0.22 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
6 20250218 121206 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 244500 4500 2 1.88 19869615500 81959 39.24 241500 245500 238500 312000 168000 240000 242434.85 19.40 0 8264 252000 246000 242000 236000 232000 244000 234000 208 72000 500 182400 500 1 41652097 101839 54.29 3.49 12 0.20 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
7 20250218 111203 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 244000 4000 2 1.67 17695297000 73064 34.98 241500 245500 238500 312000 168000 240000 242190.26 19.40 0 6483 252000 246000 242000 236000 232000 244000 234000 208 72000 500 182400 500 1 41652097 101631 54.17 3.48 12 0.18 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 8079694 N N 4597 N 00 N
8 20250218 101203 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 242000 2000 2 0.83 10140813500 42070 20.14 241500 243000 238500 312000 168000 240000 241047.24 19.40 0 1240 252000 246000 242000 236000 232000 244000 234000 208 72000 500 182400 500 1 41652097 100798 53.73 3.45 12 0.10 4504.00 70090.00 254500 20250213 -4.91 157700 20240923 53.46 254500 -4.91 20250213 190100 27.30 20250102 254500 -4.91 20250213 157700 53.46 20240923 0.75 N 352820 500 208 억 8079694 N N 4597 N 00 N
9 20250218 091207 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 240000 0 3 0.00 3315008500 13814 6.61 241500 241500 238500 312000 168000 240000 239974.48 19.40 0 72 252000 246000 242000 236000 232000 244000 234000 208 72000 500 182400 500 1 41652097 99965 53.29 3.42 12 0.03 4504.00 70090.00 254500 20250213 -5.70 157700 20240923 52.19 254500 -5.70 20250213 190100 26.25 20250102 254500 -5.70 20250213 157700 52.19 20240923 0.75 N 352820 500 208 억 8079694 N N 4597 N 00 N
10 20250217 161204 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 240000 -8000 5 -3.23 49968617500 207843 121.07 248000 248000 238000 322000 174000 248000 240414.91 19.34 0 6790 252333 250166 247333 245166 242333 251250 246250 208 74000 500 188480 500 1 41652097 99965 53.29 3.42 12 0.50 4504.00 70090.00 254500 20250213 -5.70 157700 20240923 52.19 254500 -5.70 20250213 190100 26.25 20250102 254500 -5.70 20250213 157700 52.19 20240923 0.74 N 352820 500 208 억 8057542 N N 4597 N 00 N
11 20250217 151202 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 239000 -9000 5 -3.63 47898186000 199207 116.04 248000 248000 238000 322000 174000 248000 240443.04 19.34 0 5173 252333 250166 247333 245166 242333 251250 246250 208 74000 500 188480 500 1 41652097 99549 53.06 3.41 12 0.48 4504.00 70090.00 254500 20250213 -6.09 157700 20240923 51.55 254500 -6.09 20250213 190100 25.72 20250102 254500 -6.09 20250213 157700 51.55 20240923 0.74 N 352820 500 208 억 8057542 N N 162 N 00 N
12 20250217 141200 55 20.00 KOSPI200 오락·문화 N N N Y 40 Y 239000 -9000 5 -3.63 40578365000 168584 98.20 248000 248000 238000 322000 174000 248000 240699.73 19.34 0 597 252333 250166 247333 245166 242333 251250 246250 208 74000 500 188480 500 1 41652097 99549 53.06 3.41 12 0.40 4504.00 70090.00 254500 20250213 -6.09 157700 20240923 51.55 254500 -6.09 20250213 190100 25.72 20250102 254500 -6.09 20250213 157700 51.55 20240923 0.74 N 352820 500 208 억 8057542 N N 162 N 00 N