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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160657,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5200,40,2,0.78,1214328890,234780,128.77,5130,5230,5120,6700,3620,5160,5172.20,5.75,0,55739,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8610,-4.16,1.51,12,0.14,-1249.00,3441.00,7430,20240829,-30.01,4985,20250203,4.31,5490,-5.28,20250107,4985,4.31,20250203,7430,-30.01,20240829,4985,4.31,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N
20250224,150656,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5200,40,2,0.78,1166495870,225578,123.72,5130,5230,5120,6700,3620,5160,5171.14,5.75,0,55817,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8610,-4.16,1.51,12,0.14,-1249.00,3441.00,7430,20240829,-30.01,4985,20250203,4.31,5490,-5.28,20250107,4985,4.31,20250203,7430,-30.01,20240829,4985,4.31,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N
20250224,140655,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5190,30,2,0.58,927337870,179337,98.36,5130,5230,5120,6700,3620,5160,5170.92,5.75,0,32344,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8594,-4.16,1.51,12,0.11,-1249.00,3441.00,7430,20240829,-30.15,4985,20250203,4.11,5490,-5.46,20250107,4985,4.11,20250203,7430,-30.15,20240829,4985,4.11,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N
20250224,130658,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5200,40,2,0.78,861721700,166719,91.44,5130,5230,5120,6700,3620,5160,5168.71,5.75,0,31213,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8610,-4.16,1.51,12,0.10,-1249.00,3441.00,7430,20240829,-30.01,4985,20250203,4.31,5490,-5.28,20250107,4985,4.31,20250203,7430,-30.01,20240829,4985,4.31,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N
20250224,120655,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5200,40,2,0.78,648891770,125836,69.02,5130,5210,5120,6700,3620,5160,5156.65,5.75,0,39712,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8610,-4.16,1.51,12,0.08,-1249.00,3441.00,7430,20240829,-30.01,4985,20250203,4.31,5490,-5.28,20250107,4985,4.31,20250203,7430,-30.01,20240829,4985,4.31,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N
20250224,110652,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5170,10,2,0.19,460709030,89514,49.10,5130,5180,5120,6700,3620,5160,5146.78,5.75,0,12559,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8560,-4.14,1.50,12,0.05,-1249.00,3441.00,7430,20240829,-30.42,4985,20250203,3.71,5490,-5.83,20250107,4985,3.71,20250203,7430,-30.42,20240829,4985,3.71,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N
20250224,100653,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5170,10,2,0.19,361296540,70237,38.52,5130,5180,5120,6700,3620,5160,5143.96,5.75,0,10237,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8560,-4.14,1.50,12,0.04,-1249.00,3441.00,7430,20240829,-30.42,4985,20250203,3.71,5490,-5.83,20250107,4985,3.71,20250203,7430,-30.42,20240829,4985,3.71,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N
20250224,090658,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5130,-30,5,-0.58,41249810,8040,4.41,5130,5140,5120,6700,3620,5160,5130.57,5.75,0,2077,5206,5182,5146,5122,5086,5195,5135,828,1540,500,3920,10,1,165580248,8494,-4.11,1.49,12,0.00,-1249.00,3441.00,7430,20240829,-30.96,4985,20250203,2.91,5490,-6.56,20250107,4985,2.91,20250203,7430,-30.96,20240829,4985,2.91,20250203,0.66,N,079160,500,827 억,,9523836,N,N,1,N,00,N
20250221,160652,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5160,10,2,0.19,937689600,182182,39.48,5150,5170,5110,6690,3610,5150,5146.99,5.73,0,25717,5296,5222,5156,5082,5016,5260,5120,828,1540,500,3910,10,1,165580248,8544,-4.13,1.50,12,0.11,-1249.00,3441.00,7430,20240829,-30.55,4985,20250203,3.51,5490,-6.01,20250107,4985,3.51,20250203,7430,-30.55,20240829,4985,3.51,20250203,0.67,N,079160,500,827 억,,9493899,N,N,1,N,00,N
20250221,150655,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5140,-10,5,-0.19,789490910,153316,33.23,5150,5170,5110,6690,3610,5150,5149.44,5.73,0,9398,5296,5222,5156,5082,5016,5260,5120,828,1540,500,3910,10,1,165580248,8511,-4.12,1.49,12,0.09,-1249.00,3441.00,7430,20240829,-30.82,4985,20250203,3.11,5490,-6.38,20250107,4985,3.11,20250203,7430,-30.82,20240829,4985,3.11,20250203,0.67,N,079160,500,827 억,,9493899,N,N,13,N,00,N
20250221,140654,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5160,10,2,0.19,547120240,106171,23.01,5150,5170,5130,6690,3610,5150,5153.20,5.73,0,-648,5296,5222,5156,5082,5016,5260,5120,828,1540,500,3910,10,1,165580248,8544,-4.13,1.50,12,0.06,-1249.00,3441.00,7430,20240829,-30.55,4985,20250203,3.51,5490,-6.01,20250107,4985,3.51,20250203,7430,-30.55,20240829,4985,3.51,20250203,0.67,N,079160,500,827 억,,9493899,N,N,13,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 20250224 160657 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5200 40 2 0.78 1214328890 234780 128.77 5130 5230 5120 6700 3620 5160 5172.20 5.75 0 55739 5206 5182 5146 5122 5086 5195 5135 828 1540 500 3920 10 1 165580248 8610 -4.16 1.51 12 0.14 -1249.00 3441.00 7430 20240829 -30.01 4985 20250203 4.31 5490 -5.28 20250107 4985 4.31 20250203 7430 -30.01 20240829 4985 4.31 20250203 0.66 N 079160 500 827 억 9523836 N N 1 N 00 N
3 20250224 150656 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5200 40 2 0.78 1166495870 225578 123.72 5130 5230 5120 6700 3620 5160 5171.14 5.75 0 55817 5206 5182 5146 5122 5086 5195 5135 828 1540 500 3920 10 1 165580248 8610 -4.16 1.51 12 0.14 -1249.00 3441.00 7430 20240829 -30.01 4985 20250203 4.31 5490 -5.28 20250107 4985 4.31 20250203 7430 -30.01 20240829 4985 4.31 20250203 0.66 N 079160 500 827 억 9523836 N N 1 N 00 N
4 20250224 140655 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5190 30 2 0.58 927337870 179337 98.36 5130 5230 5120 6700 3620 5160 5170.92 5.75 0 32344 5206 5182 5146 5122 5086 5195 5135 828 1540 500 3920 10 1 165580248 8594 -4.16 1.51 12 0.11 -1249.00 3441.00 7430 20240829 -30.15 4985 20250203 4.11 5490 -5.46 20250107 4985 4.11 20250203 7430 -30.15 20240829 4985 4.11 20250203 0.66 N 079160 500 827 억 9523836 N N 1 N 00 N
5 20250224 130658 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5200 40 2 0.78 861721700 166719 91.44 5130 5230 5120 6700 3620 5160 5168.71 5.75 0 31213 5206 5182 5146 5122 5086 5195 5135 828 1540 500 3920 10 1 165580248 8610 -4.16 1.51 12 0.10 -1249.00 3441.00 7430 20240829 -30.01 4985 20250203 4.31 5490 -5.28 20250107 4985 4.31 20250203 7430 -30.01 20240829 4985 4.31 20250203 0.66 N 079160 500 827 억 9523836 N N 1 N 00 N
6 20250224 120655 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5200 40 2 0.78 648891770 125836 69.02 5130 5210 5120 6700 3620 5160 5156.65 5.75 0 39712 5206 5182 5146 5122 5086 5195 5135 828 1540 500 3920 10 1 165580248 8610 -4.16 1.51 12 0.08 -1249.00 3441.00 7430 20240829 -30.01 4985 20250203 4.31 5490 -5.28 20250107 4985 4.31 20250203 7430 -30.01 20240829 4985 4.31 20250203 0.66 N 079160 500 827 억 9523836 N N 1 N 00 N
7 20250224 110652 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5170 10 2 0.19 460709030 89514 49.10 5130 5180 5120 6700 3620 5160 5146.78 5.75 0 12559 5206 5182 5146 5122 5086 5195 5135 828 1540 500 3920 10 1 165580248 8560 -4.14 1.50 12 0.05 -1249.00 3441.00 7430 20240829 -30.42 4985 20250203 3.71 5490 -5.83 20250107 4985 3.71 20250203 7430 -30.42 20240829 4985 3.71 20250203 0.66 N 079160 500 827 억 9523836 N N 1 N 00 N
8 20250224 100653 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5170 10 2 0.19 361296540 70237 38.52 5130 5180 5120 6700 3620 5160 5143.96 5.75 0 10237 5206 5182 5146 5122 5086 5195 5135 828 1540 500 3920 10 1 165580248 8560 -4.14 1.50 12 0.04 -1249.00 3441.00 7430 20240829 -30.42 4985 20250203 3.71 5490 -5.83 20250107 4985 3.71 20250203 7430 -30.42 20240829 4985 3.71 20250203 0.66 N 079160 500 827 억 9523836 N N 1 N 00 N
9 20250224 090658 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5130 -30 5 -0.58 41249810 8040 4.41 5130 5140 5120 6700 3620 5160 5130.57 5.75 0 2077 5206 5182 5146 5122 5086 5195 5135 828 1540 500 3920 10 1 165580248 8494 -4.11 1.49 12 0.00 -1249.00 3441.00 7430 20240829 -30.96 4985 20250203 2.91 5490 -6.56 20250107 4985 2.91 20250203 7430 -30.96 20240829 4985 2.91 20250203 0.66 N 079160 500 827 억 9523836 N N 1 N 00 N
10 20250221 160652 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5160 10 2 0.19 937689600 182182 39.48 5150 5170 5110 6690 3610 5150 5146.99 5.73 0 25717 5296 5222 5156 5082 5016 5260 5120 828 1540 500 3910 10 1 165580248 8544 -4.13 1.50 12 0.11 -1249.00 3441.00 7430 20240829 -30.55 4985 20250203 3.51 5490 -6.01 20250107 4985 3.51 20250203 7430 -30.55 20240829 4985 3.51 20250203 0.67 N 079160 500 827 억 9493899 N N 1 N 00 N
11 20250221 150655 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5140 -10 5 -0.19 789490910 153316 33.23 5150 5170 5110 6690 3610 5150 5149.44 5.73 0 9398 5296 5222 5156 5082 5016 5260 5120 828 1540 500 3910 10 1 165580248 8511 -4.12 1.49 12 0.09 -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 0.67 N 079160 500 827 억 9493899 N N 13 N 00 N
12 20250221 140654 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5160 10 2 0.19 547120240 106171 23.01 5150 5170 5130 6690 3610 5150 5153.20 5.73 0 -648 5296 5222 5156 5082 5016 5260 5120 828 1540 500 3910 10 1 165580248 8544 -4.13 1.50 12 0.06 -1249.00 3441.00 7430 20240829 -30.55 4985 20250203 3.51 5490 -6.01 20250107 4985 3.51 20250203 7430 -30.55 20240829 4985 3.51 20250203 0.67 N 079160 500 827 억 9493899 N N 13 N 00 N