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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160446,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2465,-20,5,-0.80,124436230,50346,24.15,2490,2490,2450,3230,1740,2485,2471.63,5.17,-17663,-17749,2578,2531,2478,2431,2378,2555,2455,1936,745,2500,1640,5,1,77446865,1909,-4.21,0.34,12,0.07,-586.00,7300.00,4060,20240326,-39.29,2275,20241209,8.35,2625,-6.10,20250120,2355,4.67,20250203,4060,-39.29,20240326,2275,8.35,20241209,1.66,N,037560,2500,1936 억,,1962990,N,N,835,N,00,N
20250221,150448,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2465,-20,5,-0.80,114096320,46147,22.14,2490,2490,2450,3230,1740,2485,2472.44,5.17,-16969,-17018,2578,2531,2478,2431,2378,2555,2455,1936,745,2500,1640,5,1,77446865,1909,-4.21,0.34,12,0.06,-586.00,7300.00,4060,20240326,-39.29,2275,20241209,8.35,2625,-6.10,20250120,2355,4.67,20250203,4060,-39.29,20240326,2275,8.35,20241209,1.66,N,037560,2500,1936 억,,1963684,N,N,0,N,00,N
20250221,140447,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2460,-25,5,-1.01,110233240,44577,21.39,2490,2490,2450,3230,1740,2485,2472.86,5.18,-16210,-16259,2578,2531,2478,2431,2378,2555,2455,1936,745,2500,1640,5,1,77446865,1905,-4.20,0.34,12,0.06,-586.00,7300.00,4060,20240326,-39.41,2275,20241209,8.13,2625,-6.29,20250120,2355,4.46,20250203,4060,-39.41,20240326,2275,8.13,20241209,1.66,N,037560,2500,1936 억,,1964443,N,N,0,N,00,N
20250221,130446,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2460,-25,5,-1.01,104439395,42224,20.26,2490,2490,2450,3230,1740,2485,2473.45,5.18,-15690,-15790,2578,2531,2478,2431,2378,2555,2455,1936,745,2500,1640,5,1,77446865,1905,-4.20,0.34,12,0.05,-586.00,7300.00,4060,20240326,-39.41,2275,20241209,8.13,2625,-6.29,20250120,2355,4.46,20250203,4060,-39.41,20240326,2275,8.13,20241209,1.66,N,037560,2500,1936 억,,1964963,N,N,0,N,00,N
20250221,120447,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2485,0,3,0.00,70138435,28308,13.58,2490,2490,2465,3230,1740,2485,2477.68,5.19,-10615,-10729,2578,2531,2478,2431,2378,2555,2455,1936,745,2500,1640,5,1,77446865,1925,-4.24,0.34,12,0.04,-586.00,7300.00,4060,20240326,-38.79,2275,20241209,9.23,2625,-5.33,20250120,2355,5.52,20250203,4060,-38.79,20240326,2275,9.23,20241209,1.66,N,037560,2500,1936 억,,1970038,N,N,0,N,00,N
20250221,110445,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2475,-10,5,-0.40,44149710,17840,8.56,2490,2490,2465,3230,1740,2485,2474.74,5.21,-4555,-4684,2578,2531,2478,2431,2378,2555,2455,1936,745,2500,1640,5,1,77446865,1917,-4.22,0.34,12,0.02,-586.00,7300.00,4060,20240326,-39.04,2275,20241209,8.79,2625,-5.71,20250120,2355,5.10,20250203,4060,-39.04,20240326,2275,8.79,20241209,1.66,N,037560,2500,1936 억,,1976098,N,N,0,N,00,N
20250221,100446,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2475,-10,5,-0.40,23831405,9620,4.62,2490,2490,2470,3230,1740,2485,2477.24,5.21,-3312,-3455,2578,2531,2478,2431,2378,2555,2455,1936,745,2500,1640,5,1,77446865,1917,-4.22,0.34,12,0.01,-586.00,7300.00,4060,20240326,-39.04,2275,20241209,8.79,2625,-5.71,20250120,2355,5.10,20250203,4060,-39.04,20240326,2275,8.79,20241209,1.66,N,037560,2500,1936 억,,1977341,N,N,0,N,00,N
20250221,090446,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2475,-10,5,-0.40,2905640,1172,0.56,2490,2490,2470,3230,1740,2485,2479.01,5.22,273,-243,2578,2531,2478,2431,2378,2555,2455,1936,745,2500,1640,5,1,77446865,1917,-4.22,0.34,12,0.00,-586.00,7300.00,4060,20240326,-39.04,2275,20241209,8.79,2625,-5.71,20250120,2355,5.10,20250203,4060,-39.04,20240326,2275,8.79,20241209,1.66,N,037560,2500,1936 억,,1980926,N,N,0,N,00,N
20250220,160444,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2485,55,2,2.26,513513010,207907,192.71,2425,2525,2425,3155,1705,2430,2469.92,5.22,-3400,-2433,2470,2450,2425,2405,2380,2460,2415,1936,725,2500,1600,5,1,77446865,1925,-4.24,0.34,12,0.27,-586.00,7300.00,4060,20240326,-38.79,2275,20241209,9.23,2625,-5.33,20250120,2355,5.52,20250203,4060,-38.79,20240326,2275,9.23,20241209,1.65,N,037560,2500,1936 억,,1980303,N,N,0,N,00,N
20250220,150444,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2490,60,2,2.47,498462135,201848,187.10,2425,2525,2425,3155,1705,2430,2469.49,5.22,-2883,-3307,2470,2450,2425,2405,2380,2460,2415,1936,725,2500,1600,5,1,77446865,1928,-4.25,0.34,12,0.26,-586.00,7300.00,4060,20240326,-38.67,2275,20241209,9.45,2625,-5.14,20250120,2355,5.73,20250203,4060,-38.67,20240326,2275,9.45,20241209,1.65,N,037560,2500,1936 억,,1980820,N,N,0,N,00,N
20250220,140446,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2460,30,2,1.23,310741065,126801,117.53,2425,2475,2425,3155,1705,2430,2450.62,5.25,9999,7466,2470,2450,2425,2405,2380,2460,2415,1936,725,2500,1600,5,1,77446865,1905,-4.20,0.34,12,0.16,-586.00,7300.00,4060,20240326,-39.41,2275,20241209,8.13,2625,-6.29,20250120,2355,4.46,20250203,4060,-39.41,20240326,2275,8.13,20241209,1.65,N,037560,2500,1936 억,,1993702,N,N,0,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 20250221 160446 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2465 -20 5 -0.80 124436230 50346 24.15 2490 2490 2450 3230 1740 2485 2471.63 5.17 -17663 -17749 2578 2531 2478 2431 2378 2555 2455 1936 745 2500 1640 5 1 77446865 1909 -4.21 0.34 12 0.07 -586.00 7300.00 4060 20240326 -39.29 2275 20241209 8.35 2625 -6.10 20250120 2355 4.67 20250203 4060 -39.29 20240326 2275 8.35 20241209 1.66 N 037560 2500 1936 억 1962990 N N 835 N 00 N
3 20250221 150448 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2465 -20 5 -0.80 114096320 46147 22.14 2490 2490 2450 3230 1740 2485 2472.44 5.17 -16969 -17018 2578 2531 2478 2431 2378 2555 2455 1936 745 2500 1640 5 1 77446865 1909 -4.21 0.34 12 0.06 -586.00 7300.00 4060 20240326 -39.29 2275 20241209 8.35 2625 -6.10 20250120 2355 4.67 20250203 4060 -39.29 20240326 2275 8.35 20241209 1.66 N 037560 2500 1936 억 1963684 N N 0 N 00 N
4 20250221 140447 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2460 -25 5 -1.01 110233240 44577 21.39 2490 2490 2450 3230 1740 2485 2472.86 5.18 -16210 -16259 2578 2531 2478 2431 2378 2555 2455 1936 745 2500 1640 5 1 77446865 1905 -4.20 0.34 12 0.06 -586.00 7300.00 4060 20240326 -39.41 2275 20241209 8.13 2625 -6.29 20250120 2355 4.46 20250203 4060 -39.41 20240326 2275 8.13 20241209 1.66 N 037560 2500 1936 억 1964443 N N 0 N 00 N
5 20250221 130446 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2460 -25 5 -1.01 104439395 42224 20.26 2490 2490 2450 3230 1740 2485 2473.45 5.18 -15690 -15790 2578 2531 2478 2431 2378 2555 2455 1936 745 2500 1640 5 1 77446865 1905 -4.20 0.34 12 0.05 -586.00 7300.00 4060 20240326 -39.41 2275 20241209 8.13 2625 -6.29 20250120 2355 4.46 20250203 4060 -39.41 20240326 2275 8.13 20241209 1.66 N 037560 2500 1936 억 1964963 N N 0 N 00 N
6 20250221 120447 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2485 0 3 0.00 70138435 28308 13.58 2490 2490 2465 3230 1740 2485 2477.68 5.19 -10615 -10729 2578 2531 2478 2431 2378 2555 2455 1936 745 2500 1640 5 1 77446865 1925 -4.24 0.34 12 0.04 -586.00 7300.00 4060 20240326 -38.79 2275 20241209 9.23 2625 -5.33 20250120 2355 5.52 20250203 4060 -38.79 20240326 2275 9.23 20241209 1.66 N 037560 2500 1936 억 1970038 N N 0 N 00 N
7 20250221 110445 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2475 -10 5 -0.40 44149710 17840 8.56 2490 2490 2465 3230 1740 2485 2474.74 5.21 -4555 -4684 2578 2531 2478 2431 2378 2555 2455 1936 745 2500 1640 5 1 77446865 1917 -4.22 0.34 12 0.02 -586.00 7300.00 4060 20240326 -39.04 2275 20241209 8.79 2625 -5.71 20250120 2355 5.10 20250203 4060 -39.04 20240326 2275 8.79 20241209 1.66 N 037560 2500 1936 억 1976098 N N 0 N 00 N
8 20250221 100446 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2475 -10 5 -0.40 23831405 9620 4.62 2490 2490 2470 3230 1740 2485 2477.24 5.21 -3312 -3455 2578 2531 2478 2431 2378 2555 2455 1936 745 2500 1640 5 1 77446865 1917 -4.22 0.34 12 0.01 -586.00 7300.00 4060 20240326 -39.04 2275 20241209 8.79 2625 -5.71 20250120 2355 5.10 20250203 4060 -39.04 20240326 2275 8.79 20241209 1.66 N 037560 2500 1936 억 1977341 N N 0 N 00 N
9 20250221 090446 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2475 -10 5 -0.40 2905640 1172 0.56 2490 2490 2470 3230 1740 2485 2479.01 5.22 273 -243 2578 2531 2478 2431 2378 2555 2455 1936 745 2500 1640 5 1 77446865 1917 -4.22 0.34 12 0.00 -586.00 7300.00 4060 20240326 -39.04 2275 20241209 8.79 2625 -5.71 20250120 2355 5.10 20250203 4060 -39.04 20240326 2275 8.79 20241209 1.66 N 037560 2500 1936 억 1980926 N N 0 N 00 N
10 20250220 160444 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2485 55 2 2.26 513513010 207907 192.71 2425 2525 2425 3155 1705 2430 2469.92 5.22 -3400 -2433 2470 2450 2425 2405 2380 2460 2415 1936 725 2500 1600 5 1 77446865 1925 -4.24 0.34 12 0.27 -586.00 7300.00 4060 20240326 -38.79 2275 20241209 9.23 2625 -5.33 20250120 2355 5.52 20250203 4060 -38.79 20240326 2275 9.23 20241209 1.65 N 037560 2500 1936 억 1980303 N N 0 N 00 N
11 20250220 150444 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2490 60 2 2.47 498462135 201848 187.10 2425 2525 2425 3155 1705 2430 2469.49 5.22 -2883 -3307 2470 2450 2425 2405 2380 2460 2415 1936 725 2500 1600 5 1 77446865 1928 -4.25 0.34 12 0.26 -586.00 7300.00 4060 20240326 -38.67 2275 20241209 9.45 2625 -5.14 20250120 2355 5.73 20250203 4060 -38.67 20240326 2275 9.45 20241209 1.65 N 037560 2500 1936 억 1980820 N N 0 N 00 N
12 20250220 140446 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2460 30 2 1.23 310741065 126801 117.53 2425 2475 2425 3155 1705 2430 2450.62 5.25 9999 7466 2470 2450 2425 2405 2380 2460 2415 1936 725 2500 1600 5 1 77446865 1905 -4.20 0.34 12 0.16 -586.00 7300.00 4060 20240326 -39.41 2275 20241209 8.13 2625 -6.29 20250120 2355 4.46 20250203 4060 -39.41 20240326 2275 8.13 20241209 1.65 N 037560 2500 1936 억 1993702 N N 0 N 00 N