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
053210/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
20250228,160557,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4460,-100,5,-2.19,74346705,16532,107.79,4550,4550,4460,5920,3195,4560,4497.14,12.23,-5342,-5614,4620,4590,4555,4525,4490,4572,4507,1196,1360,2500,3280,5,1,47522955,2120,-2.18,0.30,12,0.03,-2049.00,14898.00,5810,20240221,-23.24,4310,20250205,3.48,4725,-5.61,20250102,4310,3.48,20250205,5670,-21.34,20240401,4310,3.48,20250205,0.24,N,053210,2500,1195 억,,2847589,N,N,1878,N,00,N
20250228,150600,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4490,-70,5,-1.54,60521695,13438,87.62,4550,4550,4485,5920,3195,4560,4503.77,12.23,-4300,-4481,4620,4590,4555,4525,4490,4572,4507,1196,1360,2500,3280,5,1,47522955,2134,-2.19,0.30,12,0.03,-2049.00,14898.00,5810,20240221,-22.72,4310,20250205,4.18,4725,-4.97,20250102,4310,4.18,20250205,5670,-20.81,20240401,4310,4.18,20250205,0.24,N,053210,2500,1195 억,,2848631,N,N,0,N,00,N
20250228,140601,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4490,-70,5,-1.54,39985550,8867,57.81,4550,4550,4490,5920,3195,4560,4509.48,12.24,-2678,-2832,4620,4590,4555,4525,4490,4572,4507,1196,1360,2500,3280,5,1,47522955,2134,-2.19,0.30,12,0.02,-2049.00,14898.00,5810,20240221,-22.72,4310,20250205,4.18,4725,-4.97,20250102,4310,4.18,20250205,5670,-20.81,20240401,4310,4.18,20250205,0.24,N,053210,2500,1195 억,,2850253,N,N,0,N,00,N
20250228,130559,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4495,-65,5,-1.43,28837095,6386,41.64,4550,4550,4495,5920,3195,4560,4515.67,12.24,-2004,-1947,4620,4590,4555,4525,4490,4572,4507,1196,1360,2500,3280,5,1,47522955,2136,-2.19,0.30,12,0.01,-2049.00,14898.00,5810,20240221,-22.63,4310,20250205,4.29,4725,-4.87,20250102,4310,4.29,20250205,5670,-20.72,20240401,4310,4.29,20250205,0.24,N,053210,2500,1195 억,,2850927,N,N,0,N,00,N
20250228,120556,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4520,-40,5,-0.88,18549030,4104,26.76,4550,4550,4515,5920,3195,4560,4519.74,12.25,-981,-932,4620,4590,4555,4525,4490,4572,4507,1196,1360,2500,3280,5,1,47522955,2148,-2.21,0.30,12,0.01,-2049.00,14898.00,5810,20240221,-22.20,4310,20250205,4.87,4725,-4.34,20250102,4310,4.87,20250205,5670,-20.28,20240401,4310,4.87,20250205,0.24,N,053210,2500,1195 억,,2851950,N,N,0,N,00,N
20250228,110556,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4520,-40,5,-0.88,10871605,2404,15.67,4550,4550,4515,5920,3195,4560,4522.30,12.25,-596,-528,4620,4590,4555,4525,4490,4572,4507,1196,1360,2500,3280,5,1,47522955,2148,-2.21,0.30,12,0.01,-2049.00,14898.00,5810,20240221,-22.20,4310,20250205,4.87,4725,-4.34,20250102,4310,4.87,20250205,5670,-20.28,20240401,4310,4.87,20250205,0.24,N,053210,2500,1195 억,,2852335,N,N,0,N,00,N
20250228,100556,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4525,-35,5,-0.77,4731375,1045,6.81,4550,4550,4515,5920,3195,4560,4527.63,12.25,-16,41,4620,4590,4555,4525,4490,4572,4507,1196,1360,2500,3280,5,1,47522955,2150,-2.21,0.30,12,0.00,-2049.00,14898.00,5810,20240221,-22.12,4310,20250205,4.99,4725,-4.23,20250102,4310,4.99,20250205,5670,-20.19,20240401,4310,4.99,20250205,0.24,N,053210,2500,1195 억,,2852915,N,N,0,N,00,N
20250228,090600,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4540,-20,5,-0.44,109135,24,0.16,4550,4550,4530,5920,3195,4560,4547.29,12.25,0,-1,4620,4590,4555,4525,4490,4572,4507,1196,1360,2500,3280,5,1,47522955,2158,-2.22,0.30,12,0.00,-2049.00,14898.00,5810,20240221,-21.86,4310,20250205,5.34,4725,-3.92,20250102,4310,5.34,20250205,5670,-19.93,20240401,4310,5.34,20250205,0.24,N,053210,2500,1195 억,,2852931,N,N,0,N,00,N
20250227,160553,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4560,-10,5,-0.22,69738665,15315,171.79,4570,4585,4520,5940,3200,4570,4553.62,12.25,195,-1473,4590,4580,4560,4550,4530,4585,4555,1196,1370,2500,3290,5,1,47522955,2167,-2.23,0.31,12,0.03,-2049.00,14898.00,5810,20240221,-21.51,4310,20250205,5.80,4725,-3.49,20250102,4310,5.80,20250205,5670,-19.58,20240401,4310,5.80,20250205,0.24,N,053210,2500,1195 억,,2852931,N,N,38,N,00,N
20250227,150551,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4565,-5,5,-0.11,65149320,14308,160.49,4570,4585,4520,5940,3200,4570,4553.35,12.25,36,-1552,4590,4580,4560,4550,4530,4585,4555,1196,1370,2500,3290,5,1,47522955,2169,-2.23,0.31,12,0.03,-2049.00,14898.00,5810,20240221,-21.43,4310,20250205,5.92,4725,-3.39,20250102,4310,5.92,20250205,5670,-19.49,20240401,4310,5.92,20250205,0.24,N,053210,2500,1195 억,,2852772,N,N,38,N,00,N
20250227,140553,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4550,-20,5,-0.44,54479050,11966,134.22,4570,4585,4520,5940,3200,4570,4552.82,12.25,-205,-1590,4590,4580,4560,4550,4530,4585,4555,1196,1370,2500,3290,5,1,47522955,2162,-2.22,0.31,12,0.03,-2049.00,14898.00,5810,20240221,-21.69,4310,20250205,5.57,4725,-3.70,20250102,4310,5.57,20250205,5670,-19.75,20240401,4310,5.57,20250205,0.24,N,053210,2500,1195 억,,2852531,N,N,38,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 160557 57 100.00 KOSPI 오락·문화 N N N N N 4460 -100 5 -2.19 74346705 16532 107.79 4550 4550 4460 5920 3195 4560 4497.14 12.23 -5342 -5614 4620 4590 4555 4525 4490 4572 4507 1196 1360 2500 3280 5 1 47522955 2120 -2.18 0.30 12 0.03 -2049.00 14898.00 5810 20240221 -23.24 4310 20250205 3.48 4725 -5.61 20250102 4310 3.48 20250205 5670 -21.34 20240401 4310 3.48 20250205 0.24 N 053210 2500 1195 억 2847589 N N 1878 N 00 N
3 20250228 150600 57 100.00 KOSPI 오락·문화 N N N N N 4490 -70 5 -1.54 60521695 13438 87.62 4550 4550 4485 5920 3195 4560 4503.77 12.23 -4300 -4481 4620 4590 4555 4525 4490 4572 4507 1196 1360 2500 3280 5 1 47522955 2134 -2.19 0.30 12 0.03 -2049.00 14898.00 5810 20240221 -22.72 4310 20250205 4.18 4725 -4.97 20250102 4310 4.18 20250205 5670 -20.81 20240401 4310 4.18 20250205 0.24 N 053210 2500 1195 억 2848631 N N 0 N 00 N
4 20250228 140601 57 100.00 KOSPI 오락·문화 N N N N N 4490 -70 5 -1.54 39985550 8867 57.81 4550 4550 4490 5920 3195 4560 4509.48 12.24 -2678 -2832 4620 4590 4555 4525 4490 4572 4507 1196 1360 2500 3280 5 1 47522955 2134 -2.19 0.30 12 0.02 -2049.00 14898.00 5810 20240221 -22.72 4310 20250205 4.18 4725 -4.97 20250102 4310 4.18 20250205 5670 -20.81 20240401 4310 4.18 20250205 0.24 N 053210 2500 1195 억 2850253 N N 0 N 00 N
5 20250228 130559 57 100.00 KOSPI 오락·문화 N N N N N 4495 -65 5 -1.43 28837095 6386 41.64 4550 4550 4495 5920 3195 4560 4515.67 12.24 -2004 -1947 4620 4590 4555 4525 4490 4572 4507 1196 1360 2500 3280 5 1 47522955 2136 -2.19 0.30 12 0.01 -2049.00 14898.00 5810 20240221 -22.63 4310 20250205 4.29 4725 -4.87 20250102 4310 4.29 20250205 5670 -20.72 20240401 4310 4.29 20250205 0.24 N 053210 2500 1195 억 2850927 N N 0 N 00 N
6 20250228 120556 57 100.00 KOSPI 오락·문화 N N N N N 4520 -40 5 -0.88 18549030 4104 26.76 4550 4550 4515 5920 3195 4560 4519.74 12.25 -981 -932 4620 4590 4555 4525 4490 4572 4507 1196 1360 2500 3280 5 1 47522955 2148 -2.21 0.30 12 0.01 -2049.00 14898.00 5810 20240221 -22.20 4310 20250205 4.87 4725 -4.34 20250102 4310 4.87 20250205 5670 -20.28 20240401 4310 4.87 20250205 0.24 N 053210 2500 1195 억 2851950 N N 0 N 00 N
7 20250228 110556 57 100.00 KOSPI 오락·문화 N N N N N 4520 -40 5 -0.88 10871605 2404 15.67 4550 4550 4515 5920 3195 4560 4522.30 12.25 -596 -528 4620 4590 4555 4525 4490 4572 4507 1196 1360 2500 3280 5 1 47522955 2148 -2.21 0.30 12 0.01 -2049.00 14898.00 5810 20240221 -22.20 4310 20250205 4.87 4725 -4.34 20250102 4310 4.87 20250205 5670 -20.28 20240401 4310 4.87 20250205 0.24 N 053210 2500 1195 억 2852335 N N 0 N 00 N
8 20250228 100556 57 100.00 KOSPI 오락·문화 N N N N N 4525 -35 5 -0.77 4731375 1045 6.81 4550 4550 4515 5920 3195 4560 4527.63 12.25 -16 41 4620 4590 4555 4525 4490 4572 4507 1196 1360 2500 3280 5 1 47522955 2150 -2.21 0.30 12 0.00 -2049.00 14898.00 5810 20240221 -22.12 4310 20250205 4.99 4725 -4.23 20250102 4310 4.99 20250205 5670 -20.19 20240401 4310 4.99 20250205 0.24 N 053210 2500 1195 억 2852915 N N 0 N 00 N
9 20250228 090600 57 100.00 KOSPI 오락·문화 N N N N N 4540 -20 5 -0.44 109135 24 0.16 4550 4550 4530 5920 3195 4560 4547.29 12.25 0 -1 4620 4590 4555 4525 4490 4572 4507 1196 1360 2500 3280 5 1 47522955 2158 -2.22 0.30 12 0.00 -2049.00 14898.00 5810 20240221 -21.86 4310 20250205 5.34 4725 -3.92 20250102 4310 5.34 20250205 5670 -19.93 20240401 4310 5.34 20250205 0.24 N 053210 2500 1195 억 2852931 N N 0 N 00 N
10 20250227 160553 57 100.00 KOSPI 오락·문화 N N N N N 4560 -10 5 -0.22 69738665 15315 171.79 4570 4585 4520 5940 3200 4570 4553.62 12.25 195 -1473 4590 4580 4560 4550 4530 4585 4555 1196 1370 2500 3290 5 1 47522955 2167 -2.23 0.31 12 0.03 -2049.00 14898.00 5810 20240221 -21.51 4310 20250205 5.80 4725 -3.49 20250102 4310 5.80 20250205 5670 -19.58 20240401 4310 5.80 20250205 0.24 N 053210 2500 1195 억 2852931 N N 38 N 00 N
11 20250227 150551 57 100.00 KOSPI 오락·문화 N N N N N 4565 -5 5 -0.11 65149320 14308 160.49 4570 4585 4520 5940 3200 4570 4553.35 12.25 36 -1552 4590 4580 4560 4550 4530 4585 4555 1196 1370 2500 3290 5 1 47522955 2169 -2.23 0.31 12 0.03 -2049.00 14898.00 5810 20240221 -21.43 4310 20250205 5.92 4725 -3.39 20250102 4310 5.92 20250205 5670 -19.49 20240401 4310 5.92 20250205 0.24 N 053210 2500 1195 억 2852772 N N 38 N 00 N
12 20250227 140553 57 100.00 KOSPI 오락·문화 N N N N N 4550 -20 5 -0.44 54479050 11966 134.22 4570 4585 4520 5940 3200 4570 4552.82 12.25 -205 -1590 4590 4580 4560 4550 4530 4585 4555 1196 1370 2500 3290 5 1 47522955 2162 -2.22 0.31 12 0.03 -2049.00 14898.00 5810 20240221 -21.69 4310 20250205 5.57 4725 -3.70 20250102 4310 5.57 20250205 5670 -19.75 20240401 4310 5.57 20250205 0.24 N 053210 2500 1195 억 2852531 N N 38 N 00 N