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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160442,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2430,10,2,0.41,261607555,107713,190.74,2410,2445,2400,3145,1695,2420,2428.75,5.23,5120,5118,2446,2432,2416,2402,2386,2440,2410,1936,725,2500,1590,5,1,77446865,1882,-4.15,0.33,12,0.14,-586.00,7300.00,4060,20240326,-40.15,2275,20241209,6.81,2625,-7.43,20250120,2355,3.18,20250203,4060,-40.15,20240326,2275,6.81,20241209,1.65,N,037560,2500,1936 억,,1983703,N,N,0,N,00,N
20250219,150444,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2425,5,2,0.21,233707420,96216,170.38,2410,2445,2400,3145,1695,2420,2428.99,5.22,853,591,2446,2432,2416,2402,2386,2440,2410,1936,725,2500,1590,5,1,77446865,1878,-4.14,0.33,12,0.12,-586.00,7300.00,4060,20240326,-40.27,2275,20241209,6.59,2625,-7.62,20250120,2355,2.97,20250203,4060,-40.27,20240326,2275,6.59,20241209,1.65,N,037560,2500,1936 억,,1979436,N,N,0,N,00,N
20250219,140441,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2425,5,2,0.21,201875275,83084,147.12,2410,2445,2400,3145,1695,2420,2429.77,5.22,2774,2542,2446,2432,2416,2402,2386,2440,2410,1936,725,2500,1590,5,1,77446865,1878,-4.14,0.33,12,0.11,-586.00,7300.00,4060,20240326,-40.27,2275,20241209,6.59,2625,-7.62,20250120,2355,2.97,20250203,4060,-40.27,20240326,2275,6.59,20241209,1.65,N,037560,2500,1936 억,,1981357,N,N,0,N,00,N
20250219,130442,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2430,10,2,0.41,187216465,77040,136.42,2410,2445,2400,3145,1695,2420,2430.12,5.22,4065,3429,2446,2432,2416,2402,2386,2440,2410,1936,725,2500,1590,5,1,77446865,1882,-4.15,0.33,12,0.10,-586.00,7300.00,4060,20240326,-40.15,2275,20241209,6.81,2625,-7.43,20250120,2355,3.18,20250203,4060,-40.15,20240326,2275,6.81,20241209,1.65,N,037560,2500,1936 억,,1982648,N,N,0,N,00,N
20250219,120442,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2445,25,2,1.03,154310115,63510,112.46,2410,2445,2400,3145,1695,2420,2429.70,5.23,6088,5890,2446,2432,2416,2402,2386,2440,2410,1936,725,2500,1590,5,1,77446865,1894,-4.17,0.33,12,0.08,-586.00,7300.00,4060,20240326,-39.78,2275,20241209,7.47,2625,-6.86,20250120,2355,3.82,20250203,4060,-39.78,20240326,2275,7.47,20241209,1.65,N,037560,2500,1936 억,,1984671,N,N,0,N,00,N
20250219,110443,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2435,15,2,0.62,93740430,38641,68.43,2410,2440,2400,3145,1695,2420,2425.93,5.22,2881,1666,2446,2432,2416,2402,2386,2440,2410,1936,725,2500,1590,5,1,77446865,1886,-4.16,0.33,12,0.05,-586.00,7300.00,4060,20240326,-40.02,2275,20241209,7.03,2625,-7.24,20250120,2355,3.40,20250203,4060,-40.02,20240326,2275,7.03,20241209,1.65,N,037560,2500,1936 억,,1981464,N,N,0,N,00,N
20250219,100442,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2425,5,2,0.21,67172160,27682,49.02,2410,2440,2400,3145,1695,2420,2426.56,5.22,1604,1558,2446,2432,2416,2402,2386,2440,2410,1936,725,2500,1590,5,1,77446865,1878,-4.14,0.33,12,0.04,-586.00,7300.00,4060,20240326,-40.27,2275,20241209,6.59,2625,-7.62,20250120,2355,2.97,20250203,4060,-40.27,20240326,2275,6.59,20241209,1.65,N,037560,2500,1936 억,,1980187,N,N,0,N,00,N
20250219,090443,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2420,0,3,0.00,5610345,2330,4.13,2410,2420,2400,3145,1695,2420,2407.87,5.22,2811,412,2446,2432,2416,2402,2386,2440,2410,1936,725,2500,1590,5,1,77446865,1874,-4.13,0.33,12,0.00,-586.00,7300.00,4060,20240326,-40.39,2275,20241209,6.37,2625,-7.81,20250120,2355,2.76,20250203,4060,-40.39,20240326,2275,6.37,20241209,1.65,N,037560,2500,1936 억,,1981394,N,N,0,N,00,N
20250218,160441,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2420,5,2,0.21,133942655,55583,167.42,2415,2430,2400,3135,1695,2415,2409.78,5.21,9683,9961,2438,2426,2408,2396,2378,2432,2402,1936,720,2500,1590,5,1,77446865,1874,-4.13,0.33,12,0.07,-586.00,7300.00,4060,20240326,-40.39,2275,20241209,6.37,2625,-7.81,20250120,2355,2.76,20250203,4060,-40.39,20240326,2275,6.37,20241209,1.62,N,037560,2500,1936 억,,1978583,N,N,0,N,00,N
20250218,150442,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2415,0,3,0.00,116020965,48164,145.08,2415,2430,2400,3135,1695,2415,2408.87,5.21,9449,8944,2438,2426,2408,2396,2378,2432,2402,1936,720,2500,1590,5,1,77446865,1870,-4.12,0.33,12,0.06,-586.00,7300.00,4060,20240326,-40.52,2275,20241209,6.15,2625,-8.00,20250120,2355,2.55,20250203,4060,-40.52,20240326,2275,6.15,20241209,1.62,N,037560,2500,1936 억,,1978349,N,N,0,N,00,N
20250218,140441,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2415,0,3,0.00,109944855,45648,137.50,2415,2430,2400,3135,1695,2415,2408.54,5.21,8095,8284,2438,2426,2408,2396,2378,2432,2402,1936,720,2500,1590,5,1,77446865,1870,-4.12,0.33,12,0.06,-586.00,7300.00,4060,20240326,-40.52,2275,20241209,6.15,2625,-8.00,20250120,2355,2.55,20250203,4060,-40.52,20240326,2275,6.15,20241209,1.62,N,037560,2500,1936 억,,1976995,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 20250219 160442 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2430 10 2 0.41 261607555 107713 190.74 2410 2445 2400 3145 1695 2420 2428.75 5.23 5120 5118 2446 2432 2416 2402 2386 2440 2410 1936 725 2500 1590 5 1 77446865 1882 -4.15 0.33 12 0.14 -586.00 7300.00 4060 20240326 -40.15 2275 20241209 6.81 2625 -7.43 20250120 2355 3.18 20250203 4060 -40.15 20240326 2275 6.81 20241209 1.65 N 037560 2500 1936 억 1983703 N N 0 N 00 N
3 20250219 150444 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2425 5 2 0.21 233707420 96216 170.38 2410 2445 2400 3145 1695 2420 2428.99 5.22 853 591 2446 2432 2416 2402 2386 2440 2410 1936 725 2500 1590 5 1 77446865 1878 -4.14 0.33 12 0.12 -586.00 7300.00 4060 20240326 -40.27 2275 20241209 6.59 2625 -7.62 20250120 2355 2.97 20250203 4060 -40.27 20240326 2275 6.59 20241209 1.65 N 037560 2500 1936 억 1979436 N N 0 N 00 N
4 20250219 140441 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2425 5 2 0.21 201875275 83084 147.12 2410 2445 2400 3145 1695 2420 2429.77 5.22 2774 2542 2446 2432 2416 2402 2386 2440 2410 1936 725 2500 1590 5 1 77446865 1878 -4.14 0.33 12 0.11 -586.00 7300.00 4060 20240326 -40.27 2275 20241209 6.59 2625 -7.62 20250120 2355 2.97 20250203 4060 -40.27 20240326 2275 6.59 20241209 1.65 N 037560 2500 1936 억 1981357 N N 0 N 00 N
5 20250219 130442 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2430 10 2 0.41 187216465 77040 136.42 2410 2445 2400 3145 1695 2420 2430.12 5.22 4065 3429 2446 2432 2416 2402 2386 2440 2410 1936 725 2500 1590 5 1 77446865 1882 -4.15 0.33 12 0.10 -586.00 7300.00 4060 20240326 -40.15 2275 20241209 6.81 2625 -7.43 20250120 2355 3.18 20250203 4060 -40.15 20240326 2275 6.81 20241209 1.65 N 037560 2500 1936 억 1982648 N N 0 N 00 N
6 20250219 120442 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2445 25 2 1.03 154310115 63510 112.46 2410 2445 2400 3145 1695 2420 2429.70 5.23 6088 5890 2446 2432 2416 2402 2386 2440 2410 1936 725 2500 1590 5 1 77446865 1894 -4.17 0.33 12 0.08 -586.00 7300.00 4060 20240326 -39.78 2275 20241209 7.47 2625 -6.86 20250120 2355 3.82 20250203 4060 -39.78 20240326 2275 7.47 20241209 1.65 N 037560 2500 1936 억 1984671 N N 0 N 00 N
7 20250219 110443 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2435 15 2 0.62 93740430 38641 68.43 2410 2440 2400 3145 1695 2420 2425.93 5.22 2881 1666 2446 2432 2416 2402 2386 2440 2410 1936 725 2500 1590 5 1 77446865 1886 -4.16 0.33 12 0.05 -586.00 7300.00 4060 20240326 -40.02 2275 20241209 7.03 2625 -7.24 20250120 2355 3.40 20250203 4060 -40.02 20240326 2275 7.03 20241209 1.65 N 037560 2500 1936 억 1981464 N N 0 N 00 N
8 20250219 100442 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2425 5 2 0.21 67172160 27682 49.02 2410 2440 2400 3145 1695 2420 2426.56 5.22 1604 1558 2446 2432 2416 2402 2386 2440 2410 1936 725 2500 1590 5 1 77446865 1878 -4.14 0.33 12 0.04 -586.00 7300.00 4060 20240326 -40.27 2275 20241209 6.59 2625 -7.62 20250120 2355 2.97 20250203 4060 -40.27 20240326 2275 6.59 20241209 1.65 N 037560 2500 1936 억 1980187 N N 0 N 00 N
9 20250219 090443 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2420 0 3 0.00 5610345 2330 4.13 2410 2420 2400 3145 1695 2420 2407.87 5.22 2811 412 2446 2432 2416 2402 2386 2440 2410 1936 725 2500 1590 5 1 77446865 1874 -4.13 0.33 12 0.00 -586.00 7300.00 4060 20240326 -40.39 2275 20241209 6.37 2625 -7.81 20250120 2355 2.76 20250203 4060 -40.39 20240326 2275 6.37 20241209 1.65 N 037560 2500 1936 억 1981394 N N 0 N 00 N
10 20250218 160441 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2420 5 2 0.21 133942655 55583 167.42 2415 2430 2400 3135 1695 2415 2409.78 5.21 9683 9961 2438 2426 2408 2396 2378 2432 2402 1936 720 2500 1590 5 1 77446865 1874 -4.13 0.33 12 0.07 -586.00 7300.00 4060 20240326 -40.39 2275 20241209 6.37 2625 -7.81 20250120 2355 2.76 20250203 4060 -40.39 20240326 2275 6.37 20241209 1.62 N 037560 2500 1936 억 1978583 N N 0 N 00 N
11 20250218 150442 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2415 0 3 0.00 116020965 48164 145.08 2415 2430 2400 3135 1695 2415 2408.87 5.21 9449 8944 2438 2426 2408 2396 2378 2432 2402 1936 720 2500 1590 5 1 77446865 1870 -4.12 0.33 12 0.06 -586.00 7300.00 4060 20240326 -40.52 2275 20241209 6.15 2625 -8.00 20250120 2355 2.55 20250203 4060 -40.52 20240326 2275 6.15 20241209 1.62 N 037560 2500 1936 억 1978349 N N 0 N 00 N
12 20250218 140441 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2415 0 3 0.00 109944855 45648 137.50 2415 2430 2400 3135 1695 2415 2408.54 5.21 8095 8284 2438 2426 2408 2396 2378 2432 2402 1936 720 2500 1590 5 1 77446865 1870 -4.12 0.33 12 0.06 -586.00 7300.00 4060 20240326 -40.52 2275 20241209 6.15 2625 -8.00 20250120 2355 2.55 20250203 4060 -40.52 20240326 2275 6.15 20241209 1.62 N 037560 2500 1936 억 1976995 N N 0 N 00 N