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
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
20250221,160541,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4570,20,2,0.44,39464850,8661,40.13,4555,4575,4525,5910,3185,4550,4556.58,12.26,-702,-890,4630,4590,4560,4520,4490,4610,4540,1196,1360,2500,3270,5,1,47522955,2172,-2.23,0.31,12,0.02,-2049.00,14898.00,5810,20240221,-21.34,4310,20250205,6.03,4725,-3.28,20250102,4310,6.03,20250205,5810,-21.34,20240221,4310,6.03,20250205,0.24,N,053210,2500,1195 억,,2855199,N,N,107,N,00,N
20250221,150544,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4555,5,2,0.11,33482770,7351,34.06,4555,4575,4525,5910,3185,4550,4554.86,12.26,-645,-543,4630,4590,4560,4520,4490,4610,4540,1196,1360,2500,3270,5,1,47522955,2165,-2.22,0.31,12,0.02,-2049.00,14898.00,5810,20240221,-21.60,4310,20250205,5.68,4725,-3.60,20250102,4310,5.68,20250205,5810,-21.60,20240221,4310,5.68,20250205,0.24,N,053210,2500,1195 억,,2855256,N,N,2,N,00,N
20250221,140542,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4545,-5,5,-0.11,30507870,6697,31.03,4555,4575,4525,5910,3185,4550,4555.45,12.26,-412,-308,4630,4590,4560,4520,4490,4610,4540,1196,1360,2500,3270,5,1,47522955,2160,-2.22,0.31,12,0.01,-2049.00,14898.00,5810,20240221,-21.77,4310,20250205,5.45,4725,-3.81,20250102,4310,5.45,20250205,5810,-21.77,20240221,4310,5.45,20250205,0.24,N,053210,2500,1195 억,,2855489,N,N,2,N,00,N
20250221,130542,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4550,0,3,0.00,29657560,6510,30.17,4555,4575,4525,5910,3185,4550,4555.69,12.26,-412,-359,4630,4590,4560,4520,4490,4610,4540,1196,1360,2500,3270,5,1,47522955,2162,-2.22,0.31,12,0.01,-2049.00,14898.00,5810,20240221,-21.69,4310,20250205,5.57,4725,-3.70,20250102,4310,5.57,20250205,5810,-21.69,20240221,4310,5.57,20250205,0.24,N,053210,2500,1195 억,,2855489,N,N,2,N,00,N
20250221,120542,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4555,5,2,0.11,22982855,5044,23.37,4555,4575,4525,5910,3185,4550,4556.47,12.26,-412,-326,4630,4590,4560,4520,4490,4610,4540,1196,1360,2500,3270,5,1,47522955,2165,-2.22,0.31,12,0.01,-2049.00,14898.00,5810,20240221,-21.60,4310,20250205,5.68,4725,-3.60,20250102,4310,5.68,20250205,5810,-21.60,20240221,4310,5.68,20250205,0.24,N,053210,2500,1195 억,,2855489,N,N,2,N,00,N
20250221,110540,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4555,5,2,0.11,6617275,1451,6.72,4555,4575,4525,5910,3185,4550,4560.49,12.26,-403,-354,4630,4590,4560,4520,4490,4610,4540,1196,1360,2500,3270,5,1,47522955,2165,-2.22,0.31,12,0.00,-2049.00,14898.00,5810,20240221,-21.60,4310,20250205,5.68,4725,-3.60,20250102,4310,5.68,20250205,5810,-21.60,20240221,4310,5.68,20250205,0.24,N,053210,2500,1195 억,,2855498,N,N,2,N,00,N
20250221,100541,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4555,5,2,0.11,4235730,928,4.30,4555,4575,4525,5910,3185,4550,4564.36,12.26,-251,-221,4630,4590,4560,4520,4490,4610,4540,1196,1360,2500,3270,5,1,47522955,2165,-2.22,0.31,12,0.00,-2049.00,14898.00,5810,20240221,-21.60,4310,20250205,5.68,4725,-3.60,20250102,4310,5.68,20250205,5810,-21.60,20240221,4310,5.68,20250205,0.24,N,053210,2500,1195 억,,2855650,N,N,2,N,00,N
20250221,090542,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4550,0,3,0.00,0,0,0.00,0,0,0,5910,3185,4550,0.00,12.26,0,0,4630,4590,4560,4520,4490,4610,4540,1196,1360,2500,3270,5,1,47522955,2162,-2.22,0.31,12,0.00,-2049.00,14898.00,5810,20240221,-21.69,4310,20250205,5.57,4725,-3.70,20250102,4310,5.57,20250205,5810,-21.69,20240221,4310,5.57,20250205,0.24,N,053210,2500,1195 억,,2855901,N,N,2,N,00,N
20250220,160539,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4550,5,2,0.11,98350685,21581,167.48,4545,4600,4530,5900,3185,4545,4557.28,12.26,-2525,-2212,4575,4560,4530,4515,4485,4567,4522,1196,1355,2500,3270,5,1,47522955,2162,-2.22,0.31,12,0.05,-2049.00,14898.00,5810,20240221,-21.69,4310,20250205,5.57,4725,-3.70,20250102,4310,5.57,20250205,5810,-21.69,20240221,4310,5.57,20250205,0.24,N,053210,2500,1195 억,,2855901,N,N,2,N,00,N
20250220,150540,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4555,10,2,0.22,75470405,16543,128.38,4545,4600,4530,5900,3185,4545,4562.07,12.26,-2525,-2161,4575,4560,4530,4515,4485,4567,4522,1196,1355,2500,3270,5,1,47522955,2165,-2.22,0.31,12,0.03,-2049.00,14898.00,5810,20240221,-21.60,4310,20250205,5.68,4725,-3.60,20250102,4310,5.68,20250205,5810,-21.60,20240221,4310,5.68,20250205,0.24,N,053210,2500,1195 억,,2855901,N,N,0,N,00,N
20250220,140541,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4555,10,2,0.22,49213075,10759,83.49,4545,4600,4535,5900,3185,4545,4574.13,12.27,-642,-531,4575,4560,4530,4515,4485,4567,4522,1196,1355,2500,3270,5,1,47522955,2165,-2.22,0.31,12,0.02,-2049.00,14898.00,5810,20240221,-21.60,4310,20250205,5.68,4725,-3.60,20250102,4310,5.68,20250205,5810,-21.60,20240221,4310,5.68,20250205,0.24,N,053210,2500,1195 억,,2857784,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 160541 57 100.00 KOSPI 오락·문화 N N N N N 4570 20 2 0.44 39464850 8661 40.13 4555 4575 4525 5910 3185 4550 4556.58 12.26 -702 -890 4630 4590 4560 4520 4490 4610 4540 1196 1360 2500 3270 5 1 47522955 2172 -2.23 0.31 12 0.02 -2049.00 14898.00 5810 20240221 -21.34 4310 20250205 6.03 4725 -3.28 20250102 4310 6.03 20250205 5810 -21.34 20240221 4310 6.03 20250205 0.24 N 053210 2500 1195 억 2855199 N N 107 N 00 N
3 20250221 150544 57 100.00 KOSPI 오락·문화 N N N N N 4555 5 2 0.11 33482770 7351 34.06 4555 4575 4525 5910 3185 4550 4554.86 12.26 -645 -543 4630 4590 4560 4520 4490 4610 4540 1196 1360 2500 3270 5 1 47522955 2165 -2.22 0.31 12 0.02 -2049.00 14898.00 5810 20240221 -21.60 4310 20250205 5.68 4725 -3.60 20250102 4310 5.68 20250205 5810 -21.60 20240221 4310 5.68 20250205 0.24 N 053210 2500 1195 억 2855256 N N 2 N 00 N
4 20250221 140542 57 100.00 KOSPI 오락·문화 N N N N N 4545 -5 5 -0.11 30507870 6697 31.03 4555 4575 4525 5910 3185 4550 4555.45 12.26 -412 -308 4630 4590 4560 4520 4490 4610 4540 1196 1360 2500 3270 5 1 47522955 2160 -2.22 0.31 12 0.01 -2049.00 14898.00 5810 20240221 -21.77 4310 20250205 5.45 4725 -3.81 20250102 4310 5.45 20250205 5810 -21.77 20240221 4310 5.45 20250205 0.24 N 053210 2500 1195 억 2855489 N N 2 N 00 N
5 20250221 130542 57 100.00 KOSPI 오락·문화 N N N N N 4550 0 3 0.00 29657560 6510 30.17 4555 4575 4525 5910 3185 4550 4555.69 12.26 -412 -359 4630 4590 4560 4520 4490 4610 4540 1196 1360 2500 3270 5 1 47522955 2162 -2.22 0.31 12 0.01 -2049.00 14898.00 5810 20240221 -21.69 4310 20250205 5.57 4725 -3.70 20250102 4310 5.57 20250205 5810 -21.69 20240221 4310 5.57 20250205 0.24 N 053210 2500 1195 억 2855489 N N 2 N 00 N
6 20250221 120542 57 100.00 KOSPI 오락·문화 N N N N N 4555 5 2 0.11 22982855 5044 23.37 4555 4575 4525 5910 3185 4550 4556.47 12.26 -412 -326 4630 4590 4560 4520 4490 4610 4540 1196 1360 2500 3270 5 1 47522955 2165 -2.22 0.31 12 0.01 -2049.00 14898.00 5810 20240221 -21.60 4310 20250205 5.68 4725 -3.60 20250102 4310 5.68 20250205 5810 -21.60 20240221 4310 5.68 20250205 0.24 N 053210 2500 1195 억 2855489 N N 2 N 00 N
7 20250221 110540 57 100.00 KOSPI 오락·문화 N N N N N 4555 5 2 0.11 6617275 1451 6.72 4555 4575 4525 5910 3185 4550 4560.49 12.26 -403 -354 4630 4590 4560 4520 4490 4610 4540 1196 1360 2500 3270 5 1 47522955 2165 -2.22 0.31 12 0.00 -2049.00 14898.00 5810 20240221 -21.60 4310 20250205 5.68 4725 -3.60 20250102 4310 5.68 20250205 5810 -21.60 20240221 4310 5.68 20250205 0.24 N 053210 2500 1195 억 2855498 N N 2 N 00 N
8 20250221 100541 57 100.00 KOSPI 오락·문화 N N N N N 4555 5 2 0.11 4235730 928 4.30 4555 4575 4525 5910 3185 4550 4564.36 12.26 -251 -221 4630 4590 4560 4520 4490 4610 4540 1196 1360 2500 3270 5 1 47522955 2165 -2.22 0.31 12 0.00 -2049.00 14898.00 5810 20240221 -21.60 4310 20250205 5.68 4725 -3.60 20250102 4310 5.68 20250205 5810 -21.60 20240221 4310 5.68 20250205 0.24 N 053210 2500 1195 억 2855650 N N 2 N 00 N
9 20250221 090542 57 100.00 KOSPI 오락·문화 N N N N N 4550 0 3 0.00 0 0 0.00 0 0 0 5910 3185 4550 0.00 12.26 0 0 4630 4590 4560 4520 4490 4610 4540 1196 1360 2500 3270 5 1 47522955 2162 -2.22 0.31 12 0.00 -2049.00 14898.00 5810 20240221 -21.69 4310 20250205 5.57 4725 -3.70 20250102 4310 5.57 20250205 5810 -21.69 20240221 4310 5.57 20250205 0.24 N 053210 2500 1195 억 2855901 N N 2 N 00 N
10 20250220 160539 57 100.00 KOSPI 오락·문화 N N N N N 4550 5 2 0.11 98350685 21581 167.48 4545 4600 4530 5900 3185 4545 4557.28 12.26 -2525 -2212 4575 4560 4530 4515 4485 4567 4522 1196 1355 2500 3270 5 1 47522955 2162 -2.22 0.31 12 0.05 -2049.00 14898.00 5810 20240221 -21.69 4310 20250205 5.57 4725 -3.70 20250102 4310 5.57 20250205 5810 -21.69 20240221 4310 5.57 20250205 0.24 N 053210 2500 1195 억 2855901 N N 2 N 00 N
11 20250220 150540 57 100.00 KOSPI 오락·문화 N N N N N 4555 10 2 0.22 75470405 16543 128.38 4545 4600 4530 5900 3185 4545 4562.07 12.26 -2525 -2161 4575 4560 4530 4515 4485 4567 4522 1196 1355 2500 3270 5 1 47522955 2165 -2.22 0.31 12 0.03 -2049.00 14898.00 5810 20240221 -21.60 4310 20250205 5.68 4725 -3.60 20250102 4310 5.68 20250205 5810 -21.60 20240221 4310 5.68 20250205 0.24 N 053210 2500 1195 억 2855901 N N 0 N 00 N
12 20250220 140541 57 100.00 KOSPI 오락·문화 N N N N N 4555 10 2 0.22 49213075 10759 83.49 4545 4600 4535 5900 3185 4545 4574.13 12.27 -642 -531 4575 4560 4530 4515 4485 4567 4522 1196 1355 2500 3270 5 1 47522955 2165 -2.22 0.31 12 0.02 -2049.00 14898.00 5810 20240221 -21.60 4310 20250205 5.68 4725 -3.60 20250102 4310 5.68 20250205 5810 -21.60 20240221 4310 5.68 20250205 0.24 N 053210 2500 1195 억 2857784 N N 0 N 00 N