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
037560/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
20250228,160459,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2400,-50,5,-2.04,273154835,114186,281.61,2425,2435,2365,3185,1715,2450,2392.19,5.04,-57141,-58797,2480,2465,2440,2425,2400,2452,2412,1936,735,2500,1610,5,1,77446865,1859,-1.75,0.42,12,0.15,-1372.00,5734.00,4060,20240326,-40.89,2275,20241209,5.49,2625,-8.57,20250120,2355,1.91,20250203,4060,-40.89,20240326,2275,5.49,20241209,1.63,N,037560,2500,1936 억,,1913933,N,N,560,N,00,N
20250228,150501,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2380,-70,5,-2.86,253966275,106143,261.78,2425,2435,2365,3185,1715,2450,2392.68,5.05,-55599,-57238,2480,2465,2440,2425,2400,2452,2412,1936,735,2500,1610,5,1,77446865,1843,-1.73,0.42,12,0.14,-1372.00,5734.00,4060,20240326,-41.38,2275,20241209,4.62,2625,-9.33,20250120,2355,1.06,20250203,4060,-41.38,20240326,2275,4.62,20241209,1.63,N,037560,2500,1936 억,,1915475,N,N,560,N,00,N
20250228,140502,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2390,-60,5,-2.45,181744970,75735,186.78,2425,2435,2385,3185,1715,2450,2399.75,5.06,-51294,-52984,2480,2465,2440,2425,2400,2452,2412,1936,735,2500,1610,5,1,77446865,1851,-1.74,0.42,12,0.10,-1372.00,5734.00,4060,20240326,-41.13,2275,20241209,5.05,2625,-8.95,20250120,2355,1.49,20250203,4060,-41.13,20240326,2275,5.05,20241209,1.63,N,037560,2500,1936 억,,1919780,N,N,560,N,00,N
20250228,130500,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2395,-55,5,-2.24,160522815,66851,164.87,2425,2435,2385,3185,1715,2450,2401.20,5.07,-47950,-47661,2480,2465,2440,2425,2400,2452,2412,1936,735,2500,1610,5,1,77446865,1855,-1.75,0.42,12,0.09,-1372.00,5734.00,4060,20240326,-41.01,2275,20241209,5.27,2625,-8.76,20250120,2355,1.70,20250203,4060,-41.01,20240326,2275,5.27,20241209,1.63,N,037560,2500,1936 억,,1923124,N,N,560,N,00,N
20250228,120458,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2395,-55,5,-2.24,128400970,53424,131.76,2425,2435,2390,3185,1715,2450,2403.43,5.09,-38453,-38254,2480,2465,2440,2425,2400,2452,2412,1936,735,2500,1610,5,1,77446865,1855,-1.75,0.42,12,0.07,-1372.00,5734.00,4060,20240326,-41.01,2275,20241209,5.27,2625,-8.76,20250120,2355,1.70,20250203,4060,-41.01,20240326,2275,5.27,20241209,1.63,N,037560,2500,1936 억,,1932621,N,N,560,N,00,N
20250228,110458,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2400,-50,5,-2.04,64866225,26928,66.41,2425,2435,2400,3185,1715,2450,2408.88,5.15,-15929,-15770,2480,2465,2440,2425,2400,2452,2412,1936,735,2500,1610,5,1,77446865,1859,-1.75,0.42,12,0.03,-1372.00,5734.00,4060,20240326,-40.89,2275,20241209,5.49,2625,-8.57,20250120,2355,1.91,20250203,4060,-40.89,20240326,2275,5.49,20241209,1.63,N,037560,2500,1936 억,,1955145,N,N,560,N,00,N
20250228,100457,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2415,-35,5,-1.43,42255755,17524,43.22,2425,2435,2405,3185,1715,2450,2411.31,5.17,-7594,-7520,2480,2465,2440,2425,2400,2452,2412,1936,735,2500,1610,5,1,77446865,1870,-1.76,0.42,12,0.02,-1372.00,5734.00,4060,20240326,-40.52,2275,20241209,6.15,2625,-8.00,20250120,2355,2.55,20250203,4060,-40.52,20240326,2275,6.15,20241209,1.63,N,037560,2500,1936 억,,1963480,N,N,560,N,00,N
20250228,090500,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2425,-25,5,-1.02,3700440,1530,3.77,2425,2435,2415,3185,1715,2450,2418.59,5.19,-641,-644,2480,2465,2440,2425,2400,2452,2412,1936,735,2500,1610,5,1,77446865,1878,-1.77,0.42,12,0.00,-1372.00,5734.00,4060,20240326,-40.27,2275,20241209,6.59,2625,-7.62,20250120,2355,2.97,20250203,4060,-40.27,20240326,2275,6.59,20241209,1.63,N,037560,2500,1936 억,,1970433,N,N,560,N,00,N
20250227,160457,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2450,-5,5,-0.20,98707185,40540,51.94,2455,2455,2415,3190,1720,2455,2434.73,5.19,518,-62,2485,2470,2445,2430,2405,2477,2437,1936,735,2500,1620,5,1,77446865,1897,-1.79,0.43,12,0.05,-1372.00,5734.00,4060,20240326,-39.66,2275,20241209,7.69,2625,-6.67,20250120,2355,4.03,20250203,4060,-39.66,20240326,2275,7.69,20241209,1.64,N,037560,2500,1936 억,,1971074,N,N,560,N,00,N
20250227,150454,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2430,-25,5,-1.02,87860475,36106,46.26,2455,2455,2415,3190,1720,2455,2433.40,5.20,895,336,2485,2470,2445,2430,2405,2477,2437,1936,735,2500,1620,5,1,77446865,1882,-1.77,0.42,12,0.05,-1372.00,5734.00,4060,20240326,-40.15,2275,20241209,6.81,2625,-7.43,20250120,2355,3.18,20250203,4060,-40.15,20240326,2275,6.81,20241209,1.64,N,037560,2500,1936 억,,1971451,N,N,59,N,00,N
20250227,140456,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2435,-20,5,-0.81,85609660,35181,45.08,2455,2455,2415,3190,1720,2455,2433.41,5.20,895,448,2485,2470,2445,2430,2405,2477,2437,1936,735,2500,1620,5,1,77446865,1886,-1.77,0.42,12,0.05,-1372.00,5734.00,4060,20240326,-40.02,2275,20241209,7.03,2625,-7.24,20250120,2355,3.40,20250203,4060,-40.02,20240326,2275,7.03,20241209,1.64,N,037560,2500,1936 억,,1971451,N,N,59,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 160459 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2400 -50 5 -2.04 273154835 114186 281.61 2425 2435 2365 3185 1715 2450 2392.19 5.04 -57141 -58797 2480 2465 2440 2425 2400 2452 2412 1936 735 2500 1610 5 1 77446865 1859 -1.75 0.42 12 0.15 -1372.00 5734.00 4060 20240326 -40.89 2275 20241209 5.49 2625 -8.57 20250120 2355 1.91 20250203 4060 -40.89 20240326 2275 5.49 20241209 1.63 N 037560 2500 1936 억 1913933 N N 560 N 00 N
3 20250228 150501 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2380 -70 5 -2.86 253966275 106143 261.78 2425 2435 2365 3185 1715 2450 2392.68 5.05 -55599 -57238 2480 2465 2440 2425 2400 2452 2412 1936 735 2500 1610 5 1 77446865 1843 -1.73 0.42 12 0.14 -1372.00 5734.00 4060 20240326 -41.38 2275 20241209 4.62 2625 -9.33 20250120 2355 1.06 20250203 4060 -41.38 20240326 2275 4.62 20241209 1.63 N 037560 2500 1936 억 1915475 N N 560 N 00 N
4 20250228 140502 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2390 -60 5 -2.45 181744970 75735 186.78 2425 2435 2385 3185 1715 2450 2399.75 5.06 -51294 -52984 2480 2465 2440 2425 2400 2452 2412 1936 735 2500 1610 5 1 77446865 1851 -1.74 0.42 12 0.10 -1372.00 5734.00 4060 20240326 -41.13 2275 20241209 5.05 2625 -8.95 20250120 2355 1.49 20250203 4060 -41.13 20240326 2275 5.05 20241209 1.63 N 037560 2500 1936 억 1919780 N N 560 N 00 N
5 20250228 130500 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2395 -55 5 -2.24 160522815 66851 164.87 2425 2435 2385 3185 1715 2450 2401.20 5.07 -47950 -47661 2480 2465 2440 2425 2400 2452 2412 1936 735 2500 1610 5 1 77446865 1855 -1.75 0.42 12 0.09 -1372.00 5734.00 4060 20240326 -41.01 2275 20241209 5.27 2625 -8.76 20250120 2355 1.70 20250203 4060 -41.01 20240326 2275 5.27 20241209 1.63 N 037560 2500 1936 억 1923124 N N 560 N 00 N
6 20250228 120458 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2395 -55 5 -2.24 128400970 53424 131.76 2425 2435 2390 3185 1715 2450 2403.43 5.09 -38453 -38254 2480 2465 2440 2425 2400 2452 2412 1936 735 2500 1610 5 1 77446865 1855 -1.75 0.42 12 0.07 -1372.00 5734.00 4060 20240326 -41.01 2275 20241209 5.27 2625 -8.76 20250120 2355 1.70 20250203 4060 -41.01 20240326 2275 5.27 20241209 1.63 N 037560 2500 1936 억 1932621 N N 560 N 00 N
7 20250228 110458 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2400 -50 5 -2.04 64866225 26928 66.41 2425 2435 2400 3185 1715 2450 2408.88 5.15 -15929 -15770 2480 2465 2440 2425 2400 2452 2412 1936 735 2500 1610 5 1 77446865 1859 -1.75 0.42 12 0.03 -1372.00 5734.00 4060 20240326 -40.89 2275 20241209 5.49 2625 -8.57 20250120 2355 1.91 20250203 4060 -40.89 20240326 2275 5.49 20241209 1.63 N 037560 2500 1936 억 1955145 N N 560 N 00 N
8 20250228 100457 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2415 -35 5 -1.43 42255755 17524 43.22 2425 2435 2405 3185 1715 2450 2411.31 5.17 -7594 -7520 2480 2465 2440 2425 2400 2452 2412 1936 735 2500 1610 5 1 77446865 1870 -1.76 0.42 12 0.02 -1372.00 5734.00 4060 20240326 -40.52 2275 20241209 6.15 2625 -8.00 20250120 2355 2.55 20250203 4060 -40.52 20240326 2275 6.15 20241209 1.63 N 037560 2500 1936 억 1963480 N N 560 N 00 N
9 20250228 090500 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2425 -25 5 -1.02 3700440 1530 3.77 2425 2435 2415 3185 1715 2450 2418.59 5.19 -641 -644 2480 2465 2440 2425 2400 2452 2412 1936 735 2500 1610 5 1 77446865 1878 -1.77 0.42 12 0.00 -1372.00 5734.00 4060 20240326 -40.27 2275 20241209 6.59 2625 -7.62 20250120 2355 2.97 20250203 4060 -40.27 20240326 2275 6.59 20241209 1.63 N 037560 2500 1936 억 1970433 N N 560 N 00 N
10 20250227 160457 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2450 -5 5 -0.20 98707185 40540 51.94 2455 2455 2415 3190 1720 2455 2434.73 5.19 518 -62 2485 2470 2445 2430 2405 2477 2437 1936 735 2500 1620 5 1 77446865 1897 -1.79 0.43 12 0.05 -1372.00 5734.00 4060 20240326 -39.66 2275 20241209 7.69 2625 -6.67 20250120 2355 4.03 20250203 4060 -39.66 20240326 2275 7.69 20241209 1.64 N 037560 2500 1936 억 1971074 N N 560 N 00 N
11 20250227 150454 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2430 -25 5 -1.02 87860475 36106 46.26 2455 2455 2415 3190 1720 2455 2433.40 5.20 895 336 2485 2470 2445 2430 2405 2477 2437 1936 735 2500 1620 5 1 77446865 1882 -1.77 0.42 12 0.05 -1372.00 5734.00 4060 20240326 -40.15 2275 20241209 6.81 2625 -7.43 20250120 2355 3.18 20250203 4060 -40.15 20240326 2275 6.81 20241209 1.64 N 037560 2500 1936 억 1971451 N N 59 N 00 N
12 20250227 140456 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2435 -20 5 -0.81 85609660 35181 45.08 2455 2455 2415 3190 1720 2455 2433.41 5.20 895 448 2485 2470 2445 2430 2405 2477 2437 1936 735 2500 1620 5 1 77446865 1886 -1.77 0.42 12 0.05 -1372.00 5734.00 4060 20240326 -40.02 2275 20241209 7.03 2625 -7.24 20250120 2355 3.40 20250203 4060 -40.02 20240326 2275 7.03 20241209 1.64 N 037560 2500 1936 억 1971451 N N 59 N 00 N