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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079160/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
20250211,160631,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5070,-80,5,-1.55,932720930,183359,133.25,5130,5170,5060,6690,3610,5150,5086.88,5.68,0,-48231,5330,5240,5180,5090,5030,5210,5060,828,1540,500,3910,10,1,165580216,8395,-4.06,1.47,12,0.11,-1249.00,3441.00,7430,20240829,-31.76,4985,20250203,1.71,5490,-7.65,20250107,4985,1.71,20250203,7430,-31.76,20240829,4985,1.71,20250203,0.64,N,079160,500,827 억,,9403083,N,N,4254,N,00,N
20250211,150630,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5080,-70,5,-1.36,796453320,156500,113.73,5130,5170,5060,6690,3610,5150,5089.16,5.68,0,-45291,5330,5240,5180,5090,5030,5210,5060,828,1540,500,3910,10,1,165580216,8411,-4.07,1.48,12,0.09,-1249.00,3441.00,7430,20240829,-31.63,4985,20250203,1.91,5490,-7.47,20250107,4985,1.91,20250203,7430,-31.63,20240829,4985,1.91,20250203,0.64,N,079160,500,827 억,,9403083,N,N,1,N,00,N
20250211,140631,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5070,-80,5,-1.55,631730350,124082,90.17,5130,5170,5060,6690,3610,5150,5091.23,5.68,0,-28709,5330,5240,5180,5090,5030,5210,5060,828,1540,500,3910,10,1,165580216,8395,-4.06,1.47,12,0.07,-1249.00,3441.00,7430,20240829,-31.76,4985,20250203,1.71,5490,-7.65,20250107,4985,1.71,20250203,7430,-31.76,20240829,4985,1.71,20250203,0.64,N,079160,500,827 억,,9403083,N,N,1,N,00,N
20250211,130630,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5070,-80,5,-1.55,529514070,103913,75.51,5130,5170,5060,6690,3610,5150,5095.74,5.68,0,-26042,5330,5240,5180,5090,5030,5210,5060,828,1540,500,3910,10,1,165580216,8395,-4.06,1.47,12,0.06,-1249.00,3441.00,7430,20240829,-31.76,4985,20250203,1.71,5490,-7.65,20250107,4985,1.71,20250203,7430,-31.76,20240829,4985,1.71,20250203,0.64,N,079160,500,827 억,,9403083,N,N,1,N,00,N
20250211,120629,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5070,-80,5,-1.55,393755520,77131,56.05,5130,5170,5070,6690,3610,5150,5105.02,5.68,0,-24398,5330,5240,5180,5090,5030,5210,5060,828,1540,500,3910,10,1,165580216,8395,-4.06,1.47,12,0.05,-1249.00,3441.00,7430,20240829,-31.76,4985,20250203,1.71,5490,-7.65,20250107,4985,1.71,20250203,7430,-31.76,20240829,4985,1.71,20250203,0.64,N,079160,500,827 억,,9403083,N,N,1,N,00,N
20250211,110631,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5090,-60,5,-1.17,284792520,55709,40.48,5130,5170,5080,6690,3610,5150,5112.15,5.68,0,-15832,5330,5240,5180,5090,5030,5210,5060,828,1540,500,3910,10,1,165580216,8428,-4.08,1.48,12,0.03,-1249.00,3441.00,7430,20240829,-31.49,4985,20250203,2.11,5490,-7.29,20250107,4985,2.11,20250203,7430,-31.49,20240829,4985,2.11,20250203,0.64,N,079160,500,827 억,,9403083,N,N,1,N,00,N
20250211,100631,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5120,-30,5,-0.58,125614240,24507,17.81,5130,5170,5100,6690,3610,5150,5125.65,5.68,0,-5252,5330,5240,5180,5090,5030,5210,5060,828,1540,500,3910,10,1,165580216,8478,-4.10,1.49,12,0.01,-1249.00,3441.00,7430,20240829,-31.09,4985,20250203,2.71,5490,-6.74,20250107,4985,2.71,20250203,7430,-31.09,20240829,4985,2.71,20250203,0.64,N,079160,500,827 억,,9403083,N,N,1,N,00,N
20250211,090633,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5150,0,3,0.00,9827010,1911,1.39,5130,5170,5130,6690,3610,5150,5142.34,5.68,0,-886,5330,5240,5180,5090,5030,5210,5060,828,1540,500,3910,10,1,165580216,8527,-4.12,1.50,12,0.00,-1249.00,3441.00,7430,20240829,-30.69,4985,20250203,3.31,5490,-6.19,20250107,4985,3.31,20250203,7430,-30.69,20240829,4985,3.31,20250203,0.64,N,079160,500,827 억,,9403083,N,N,1,N,00,N
20250210,160627,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5150,-30,5,-0.58,709733550,137048,143.58,5190,5270,5120,6730,3630,5180,5178.74,5.68,0,-9182,5286,5232,5176,5122,5066,5260,5150,828,1550,500,3930,10,1,165580216,8527,-4.12,1.50,12,0.08,-1249.00,3441.00,7430,20240829,-30.69,4985,20250203,3.31,5490,-6.19,20250107,4985,3.31,20250203,7430,-30.69,20240829,4985,3.31,20250203,0.64,N,079160,500,827 억,,9409798,N,N,1,N,00,N
20250210,150626,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5140,-40,5,-0.77,653888320,126172,132.19,5190,5270,5120,6730,3630,5180,5182.52,5.68,0,-5210,5286,5232,5176,5122,5066,5260,5150,828,1550,500,3930,10,1,165580216,8511,-4.12,1.49,12,0.08,-1249.00,3441.00,7430,20240829,-30.82,4985,20250203,3.11,5490,-6.38,20250107,4985,3.11,20250203,7430,-30.82,20240829,4985,3.11,20250203,0.64,N,079160,500,827 억,,9409798,N,N,30,N,00,N
20250210,140626,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5150,-30,5,-0.58,565974600,109070,114.27,5190,5270,5120,6730,3630,5180,5189.10,5.68,0,-3137,5286,5232,5176,5122,5066,5260,5150,828,1550,500,3930,10,1,165580216,8527,-4.12,1.50,12,0.07,-1249.00,3441.00,7430,20240829,-30.69,4985,20250203,3.31,5490,-6.19,20250107,4985,3.31,20250203,7430,-30.69,20240829,4985,3.31,20250203,0.64,N,079160,500,827 억,,9409798,N,N,30,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 20250211 160631 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5070 -80 5 -1.55 932720930 183359 133.25 5130 5170 5060 6690 3610 5150 5086.88 5.68 0 -48231 5330 5240 5180 5090 5030 5210 5060 828 1540 500 3910 10 1 165580216 8395 -4.06 1.47 12 0.11 -1249.00 3441.00 7430 20240829 -31.76 4985 20250203 1.71 5490 -7.65 20250107 4985 1.71 20250203 7430 -31.76 20240829 4985 1.71 20250203 0.64 N 079160 500 827 억 9403083 N N 4254 N 00 N
3 20250211 150630 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5080 -70 5 -1.36 796453320 156500 113.73 5130 5170 5060 6690 3610 5150 5089.16 5.68 0 -45291 5330 5240 5180 5090 5030 5210 5060 828 1540 500 3910 10 1 165580216 8411 -4.07 1.48 12 0.09 -1249.00 3441.00 7430 20240829 -31.63 4985 20250203 1.91 5490 -7.47 20250107 4985 1.91 20250203 7430 -31.63 20240829 4985 1.91 20250203 0.64 N 079160 500 827 억 9403083 N N 1 N 00 N
4 20250211 140631 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5070 -80 5 -1.55 631730350 124082 90.17 5130 5170 5060 6690 3610 5150 5091.23 5.68 0 -28709 5330 5240 5180 5090 5030 5210 5060 828 1540 500 3910 10 1 165580216 8395 -4.06 1.47 12 0.07 -1249.00 3441.00 7430 20240829 -31.76 4985 20250203 1.71 5490 -7.65 20250107 4985 1.71 20250203 7430 -31.76 20240829 4985 1.71 20250203 0.64 N 079160 500 827 억 9403083 N N 1 N 00 N
5 20250211 130630 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5070 -80 5 -1.55 529514070 103913 75.51 5130 5170 5060 6690 3610 5150 5095.74 5.68 0 -26042 5330 5240 5180 5090 5030 5210 5060 828 1540 500 3910 10 1 165580216 8395 -4.06 1.47 12 0.06 -1249.00 3441.00 7430 20240829 -31.76 4985 20250203 1.71 5490 -7.65 20250107 4985 1.71 20250203 7430 -31.76 20240829 4985 1.71 20250203 0.64 N 079160 500 827 억 9403083 N N 1 N 00 N
6 20250211 120629 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5070 -80 5 -1.55 393755520 77131 56.05 5130 5170 5070 6690 3610 5150 5105.02 5.68 0 -24398 5330 5240 5180 5090 5030 5210 5060 828 1540 500 3910 10 1 165580216 8395 -4.06 1.47 12 0.05 -1249.00 3441.00 7430 20240829 -31.76 4985 20250203 1.71 5490 -7.65 20250107 4985 1.71 20250203 7430 -31.76 20240829 4985 1.71 20250203 0.64 N 079160 500 827 억 9403083 N N 1 N 00 N
7 20250211 110631 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5090 -60 5 -1.17 284792520 55709 40.48 5130 5170 5080 6690 3610 5150 5112.15 5.68 0 -15832 5330 5240 5180 5090 5030 5210 5060 828 1540 500 3910 10 1 165580216 8428 -4.08 1.48 12 0.03 -1249.00 3441.00 7430 20240829 -31.49 4985 20250203 2.11 5490 -7.29 20250107 4985 2.11 20250203 7430 -31.49 20240829 4985 2.11 20250203 0.64 N 079160 500 827 억 9403083 N N 1 N 00 N
8 20250211 100631 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5120 -30 5 -0.58 125614240 24507 17.81 5130 5170 5100 6690 3610 5150 5125.65 5.68 0 -5252 5330 5240 5180 5090 5030 5210 5060 828 1540 500 3910 10 1 165580216 8478 -4.10 1.49 12 0.01 -1249.00 3441.00 7430 20240829 -31.09 4985 20250203 2.71 5490 -6.74 20250107 4985 2.71 20250203 7430 -31.09 20240829 4985 2.71 20250203 0.64 N 079160 500 827 억 9403083 N N 1 N 00 N
9 20250211 090633 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5150 0 3 0.00 9827010 1911 1.39 5130 5170 5130 6690 3610 5150 5142.34 5.68 0 -886 5330 5240 5180 5090 5030 5210 5060 828 1540 500 3910 10 1 165580216 8527 -4.12 1.50 12 0.00 -1249.00 3441.00 7430 20240829 -30.69 4985 20250203 3.31 5490 -6.19 20250107 4985 3.31 20250203 7430 -30.69 20240829 4985 3.31 20250203 0.64 N 079160 500 827 억 9403083 N N 1 N 00 N
10 20250210 160627 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5150 -30 5 -0.58 709733550 137048 143.58 5190 5270 5120 6730 3630 5180 5178.74 5.68 0 -9182 5286 5232 5176 5122 5066 5260 5150 828 1550 500 3930 10 1 165580216 8527 -4.12 1.50 12 0.08 -1249.00 3441.00 7430 20240829 -30.69 4985 20250203 3.31 5490 -6.19 20250107 4985 3.31 20250203 7430 -30.69 20240829 4985 3.31 20250203 0.64 N 079160 500 827 억 9409798 N N 1 N 00 N
11 20250210 150626 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5140 -40 5 -0.77 653888320 126172 132.19 5190 5270 5120 6730 3630 5180 5182.52 5.68 0 -5210 5286 5232 5176 5122 5066 5260 5150 828 1550 500 3930 10 1 165580216 8511 -4.12 1.49 12 0.08 -1249.00 3441.00 7430 20240829 -30.82 4985 20250203 3.11 5490 -6.38 20250107 4985 3.11 20250203 7430 -30.82 20240829 4985 3.11 20250203 0.64 N 079160 500 827 억 9409798 N N 30 N 00 N
12 20250210 140626 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5150 -30 5 -0.58 565974600 109070 114.27 5190 5270 5120 6730 3630 5180 5189.10 5.68 0 -3137 5286 5232 5176 5122 5066 5260 5150 828 1550 500 3930 10 1 165580216 8527 -4.12 1.50 12 0.07 -1249.00 3441.00 7430 20240829 -30.69 4985 20250203 3.31 5490 -6.19 20250107 4985 3.31 20250203 7430 -30.69 20240829 4985 3.31 20250203 0.64 N 079160 500 827 억 9409798 N N 30 N 00 N