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
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
20250219,160537,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4545,25,2,0.55,58286450,12886,40.85,4530,4545,4500,5870,3165,4520,4523.23,12.28,60,-3720,4563,4541,4518,4496,4473,4552,4507,1196,1350,2500,3250,5,1,47522955,2160,-2.22,0.31,12,0.03,-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,,2858426,N,N,0,N,00,N
20250219,150538,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4530,10,2,0.22,53989070,11940,37.85,4530,4545,4500,5870,3165,4520,4521.70,12.28,79,-3373,4563,4541,4518,4496,4473,4552,4507,1196,1350,2500,3250,5,1,47522955,2153,-2.21,0.30,12,0.03,-2049.00,14898.00,5810,20240221,-22.03,4310,20250205,5.10,4725,-4.13,20250102,4310,5.10,20250205,5810,-22.03,20240221,4310,5.10,20250205,0.24,N,053210,2500,1195 억,,2858445,N,N,0,N,00,N
20250219,140535,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4535,15,2,0.33,45973760,10172,32.24,4530,4545,4500,5870,3165,4520,4519.64,12.28,59,-2614,4563,4541,4518,4496,4473,4552,4507,1196,1350,2500,3250,5,1,47522955,2155,-2.21,0.30,12,0.02,-2049.00,14898.00,5810,20240221,-21.94,4310,20250205,5.22,4725,-4.02,20250102,4310,5.22,20250205,5810,-21.94,20240221,4310,5.22,20250205,0.24,N,053210,2500,1195 억,,2858425,N,N,0,N,00,N
20250219,130537,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4525,5,2,0.11,28634800,6343,20.11,4530,4530,4500,5870,3165,4520,4514.39,12.27,-34,74,4563,4541,4518,4496,4473,4552,4507,1196,1350,2500,3250,5,1,47522955,2150,-2.21,0.30,12,0.01,-2049.00,14898.00,5810,20240221,-22.12,4310,20250205,4.99,4725,-4.23,20250102,4310,4.99,20250205,5810,-22.12,20240221,4310,4.99,20250205,0.24,N,053210,2500,1195 억,,2858332,N,N,0,N,00,N
20250219,120536,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4520,0,3,0.00,24895155,5516,17.48,4530,4530,4500,5870,3165,4520,4513.26,12.27,-34,370,4563,4541,4518,4496,4473,4552,4507,1196,1350,2500,3250,5,1,47522955,2148,-2.21,0.30,12,0.01,-2049.00,14898.00,5810,20240221,-22.20,4310,20250205,4.87,4725,-4.34,20250102,4310,4.87,20250205,5810,-22.20,20240221,4310,4.87,20250205,0.24,N,053210,2500,1195 억,,2858332,N,N,0,N,00,N
20250219,110537,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4520,0,3,0.00,22138435,4905,15.55,4530,4530,4500,5870,3165,4520,4513.44,12.27,5,370,4563,4541,4518,4496,4473,4552,4507,1196,1350,2500,3250,5,1,47522955,2148,-2.21,0.30,12,0.01,-2049.00,14898.00,5810,20240221,-22.20,4310,20250205,4.87,4725,-4.34,20250102,4310,4.87,20250205,5810,-22.20,20240221,4310,4.87,20250205,0.24,N,053210,2500,1195 억,,2858371,N,N,0,N,00,N
20250219,100536,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4515,-5,5,-0.11,11979545,2654,8.41,4530,4530,4500,5870,3165,4520,4513.77,12.27,-19,381,4563,4541,4518,4496,4473,4552,4507,1196,1350,2500,3250,5,1,47522955,2146,-2.20,0.30,12,0.01,-2049.00,14898.00,5810,20240221,-22.29,4310,20250205,4.76,4725,-4.44,20250102,4310,4.76,20250205,5810,-22.29,20240221,4310,4.76,20250205,0.24,N,053210,2500,1195 억,,2858347,N,N,0,N,00,N
20250219,090538,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4525,5,2,0.11,441940,98,0.31,4530,4530,4505,5870,3165,4520,4509.59,12.27,0,0,4563,4541,4518,4496,4473,4552,4507,1196,1350,2500,3250,5,1,47522955,2150,-2.21,0.30,12,0.00,-2049.00,14898.00,5810,20240221,-22.12,4310,20250205,4.99,4725,-4.23,20250102,4310,4.99,20250205,5810,-22.12,20240221,4310,4.99,20250205,0.24,N,053210,2500,1195 억,,2858366,N,N,0,N,00,N
20250218,160536,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4520,-20,5,-0.44,142502460,31548,257.18,4515,4540,4495,5900,3180,4540,4517.00,12.27,-295,1476,4620,4580,4545,4505,4470,4562,4487,1196,1360,2500,3260,5,1,47522955,2148,-2.21,0.30,12,0.07,-2049.00,14898.00,5860,20240205,-22.87,4310,20250205,4.87,4725,-4.34,20250102,4310,4.87,20250205,5810,-22.20,20240221,4310,4.87,20250205,0.24,N,053210,2500,1195 억,,2858366,N,N,0,N,00,N
20250218,150536,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4520,-20,5,-0.44,130062385,28796,234.74,4515,4540,4495,5900,3180,4540,4516.68,12.27,-295,2800,4620,4580,4545,4505,4470,4562,4487,1196,1360,2500,3260,5,1,47522955,2148,-2.21,0.30,12,0.06,-2049.00,14898.00,5860,20240205,-22.87,4310,20250205,4.87,4725,-4.34,20250102,4310,4.87,20250205,5810,-22.20,20240221,4310,4.87,20250205,0.24,N,053210,2500,1195 억,,2858366,N,N,0,N,00,N
20250218,140536,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4520,-20,5,-0.44,115435230,25560,208.36,4515,4540,4495,5900,3180,4540,4516.25,12.28,-271,3297,4620,4580,4545,4505,4470,4562,4487,1196,1360,2500,3260,5,1,47522955,2148,-2.21,0.30,12,0.05,-2049.00,14898.00,5860,20240205,-22.87,4310,20250205,4.87,4725,-4.34,20250102,4310,4.87,20250205,5810,-22.20,20240221,4310,4.87,20250205,0.24,N,053210,2500,1195 억,,2858390,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 160537 57 100.00 KOSPI 오락·문화 N N N N N 4545 25 2 0.55 58286450 12886 40.85 4530 4545 4500 5870 3165 4520 4523.23 12.28 60 -3720 4563 4541 4518 4496 4473 4552 4507 1196 1350 2500 3250 5 1 47522955 2160 -2.22 0.31 12 0.03 -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 2858426 N N 0 N 00 N
3 20250219 150538 57 100.00 KOSPI 오락·문화 N N N N N 4530 10 2 0.22 53989070 11940 37.85 4530 4545 4500 5870 3165 4520 4521.70 12.28 79 -3373 4563 4541 4518 4496 4473 4552 4507 1196 1350 2500 3250 5 1 47522955 2153 -2.21 0.30 12 0.03 -2049.00 14898.00 5810 20240221 -22.03 4310 20250205 5.10 4725 -4.13 20250102 4310 5.10 20250205 5810 -22.03 20240221 4310 5.10 20250205 0.24 N 053210 2500 1195 억 2858445 N N 0 N 00 N
4 20250219 140535 57 100.00 KOSPI 오락·문화 N N N N N 4535 15 2 0.33 45973760 10172 32.24 4530 4545 4500 5870 3165 4520 4519.64 12.28 59 -2614 4563 4541 4518 4496 4473 4552 4507 1196 1350 2500 3250 5 1 47522955 2155 -2.21 0.30 12 0.02 -2049.00 14898.00 5810 20240221 -21.94 4310 20250205 5.22 4725 -4.02 20250102 4310 5.22 20250205 5810 -21.94 20240221 4310 5.22 20250205 0.24 N 053210 2500 1195 억 2858425 N N 0 N 00 N
5 20250219 130537 57 100.00 KOSPI 오락·문화 N N N N N 4525 5 2 0.11 28634800 6343 20.11 4530 4530 4500 5870 3165 4520 4514.39 12.27 -34 74 4563 4541 4518 4496 4473 4552 4507 1196 1350 2500 3250 5 1 47522955 2150 -2.21 0.30 12 0.01 -2049.00 14898.00 5810 20240221 -22.12 4310 20250205 4.99 4725 -4.23 20250102 4310 4.99 20250205 5810 -22.12 20240221 4310 4.99 20250205 0.24 N 053210 2500 1195 억 2858332 N N 0 N 00 N
6 20250219 120536 57 100.00 KOSPI 오락·문화 N N N N N 4520 0 3 0.00 24895155 5516 17.48 4530 4530 4500 5870 3165 4520 4513.26 12.27 -34 370 4563 4541 4518 4496 4473 4552 4507 1196 1350 2500 3250 5 1 47522955 2148 -2.21 0.30 12 0.01 -2049.00 14898.00 5810 20240221 -22.20 4310 20250205 4.87 4725 -4.34 20250102 4310 4.87 20250205 5810 -22.20 20240221 4310 4.87 20250205 0.24 N 053210 2500 1195 억 2858332 N N 0 N 00 N
7 20250219 110537 57 100.00 KOSPI 오락·문화 N N N N N 4520 0 3 0.00 22138435 4905 15.55 4530 4530 4500 5870 3165 4520 4513.44 12.27 5 370 4563 4541 4518 4496 4473 4552 4507 1196 1350 2500 3250 5 1 47522955 2148 -2.21 0.30 12 0.01 -2049.00 14898.00 5810 20240221 -22.20 4310 20250205 4.87 4725 -4.34 20250102 4310 4.87 20250205 5810 -22.20 20240221 4310 4.87 20250205 0.24 N 053210 2500 1195 억 2858371 N N 0 N 00 N
8 20250219 100536 57 100.00 KOSPI 오락·문화 N N N N N 4515 -5 5 -0.11 11979545 2654 8.41 4530 4530 4500 5870 3165 4520 4513.77 12.27 -19 381 4563 4541 4518 4496 4473 4552 4507 1196 1350 2500 3250 5 1 47522955 2146 -2.20 0.30 12 0.01 -2049.00 14898.00 5810 20240221 -22.29 4310 20250205 4.76 4725 -4.44 20250102 4310 4.76 20250205 5810 -22.29 20240221 4310 4.76 20250205 0.24 N 053210 2500 1195 억 2858347 N N 0 N 00 N
9 20250219 090538 57 100.00 KOSPI 오락·문화 N N N N N 4525 5 2 0.11 441940 98 0.31 4530 4530 4505 5870 3165 4520 4509.59 12.27 0 0 4563 4541 4518 4496 4473 4552 4507 1196 1350 2500 3250 5 1 47522955 2150 -2.21 0.30 12 0.00 -2049.00 14898.00 5810 20240221 -22.12 4310 20250205 4.99 4725 -4.23 20250102 4310 4.99 20250205 5810 -22.12 20240221 4310 4.99 20250205 0.24 N 053210 2500 1195 억 2858366 N N 0 N 00 N
10 20250218 160536 57 100.00 KOSPI 오락·문화 N N N N N 4520 -20 5 -0.44 142502460 31548 257.18 4515 4540 4495 5900 3180 4540 4517.00 12.27 -295 1476 4620 4580 4545 4505 4470 4562 4487 1196 1360 2500 3260 5 1 47522955 2148 -2.21 0.30 12 0.07 -2049.00 14898.00 5860 20240205 -22.87 4310 20250205 4.87 4725 -4.34 20250102 4310 4.87 20250205 5810 -22.20 20240221 4310 4.87 20250205 0.24 N 053210 2500 1195 억 2858366 N N 0 N 00 N
11 20250218 150536 57 100.00 KOSPI 오락·문화 N N N N N 4520 -20 5 -0.44 130062385 28796 234.74 4515 4540 4495 5900 3180 4540 4516.68 12.27 -295 2800 4620 4580 4545 4505 4470 4562 4487 1196 1360 2500 3260 5 1 47522955 2148 -2.21 0.30 12 0.06 -2049.00 14898.00 5860 20240205 -22.87 4310 20250205 4.87 4725 -4.34 20250102 4310 4.87 20250205 5810 -22.20 20240221 4310 4.87 20250205 0.24 N 053210 2500 1195 억 2858366 N N 0 N 00 N
12 20250218 140536 57 100.00 KOSPI 오락·문화 N N N N N 4520 -20 5 -0.44 115435230 25560 208.36 4515 4540 4495 5900 3180 4540 4516.25 12.28 -271 3297 4620 4580 4545 4505 4470 4562 4487 1196 1360 2500 3260 5 1 47522955 2148 -2.21 0.30 12 0.05 -2049.00 14898.00 5860 20240205 -22.87 4310 20250205 4.87 4725 -4.34 20250102 4310 4.87 20250205 5810 -22.20 20240221 4310 4.87 20250205 0.24 N 053210 2500 1195 억 2858390 N N 0 N 00 N