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
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
20250219,160648,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5080,50,2,0.99,1263310190,249495,168.85,5020,5100,5020,6530,3530,5030,5063.46,5.63,0,45877,5070,5050,5030,5010,4990,5040,5000,828,1500,500,3820,10,1,165580248,8411,-4.07,1.48,12,0.15,-1249.00,3441.00,7430,20240829,-31.63,4985,20250203,1.91,5490,-7.47,20250107,4985,1.91,20250203,7430,-31.63,20240829,4985,1.91,20250203,0.68,N,079160,500,827 억,,9317831,N,N,1,N,00,N
20250219,150649,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5050,20,2,0.40,1196687970,236353,159.95,5020,5100,5020,6530,3530,5030,5063.14,5.63,0,47392,5070,5050,5030,5010,4990,5040,5000,828,1500,500,3820,10,1,165580248,8362,-4.04,1.47,12,0.14,-1249.00,3441.00,7430,20240829,-32.03,4985,20250203,1.30,5490,-8.01,20250107,4985,1.30,20250203,7430,-32.03,20240829,4985,1.30,20250203,0.68,N,079160,500,827 억,,9317831,N,N,0,N,00,N
20250219,140646,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5070,40,2,0.80,968027780,191177,129.38,5020,5100,5020,6530,3530,5030,5063.52,5.63,0,47351,5070,5050,5030,5010,4990,5040,5000,828,1500,500,3820,10,1,165580248,8395,-4.06,1.47,12,0.12,-1249.00,3441.00,7430,20240829,-31.76,4985,20250203,1.71,5490,-7.65,20250107,4985,1.71,20250203,7430,-31.76,20240829,4985,1.71,20250203,0.68,N,079160,500,827 억,,9317831,N,N,0,N,00,N
20250219,130647,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5050,20,2,0.40,914742570,180655,122.26,5020,5100,5020,6530,3530,5030,5063.48,5.63,0,46785,5070,5050,5030,5010,4990,5040,5000,828,1500,500,3820,10,1,165580248,8362,-4.04,1.47,12,0.11,-1249.00,3441.00,7430,20240829,-32.03,4985,20250203,1.30,5490,-8.01,20250107,4985,1.30,20250203,7430,-32.03,20240829,4985,1.30,20250203,0.68,N,079160,500,827 억,,9317831,N,N,0,N,00,N
20250219,120647,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5070,40,2,0.80,677689290,133839,90.58,5020,5100,5020,6530,3530,5030,5063.47,5.63,0,31483,5070,5050,5030,5010,4990,5040,5000,828,1500,500,3820,10,1,165580248,8395,-4.06,1.47,12,0.08,-1249.00,3441.00,7430,20240829,-31.76,4985,20250203,1.71,5490,-7.65,20250107,4985,1.71,20250203,7430,-31.76,20240829,4985,1.71,20250203,0.68,N,079160,500,827 억,,9317831,N,N,0,N,00,N
20250219,110648,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5090,60,2,1.19,572584690,113157,76.58,5020,5100,5020,6530,3530,5030,5060.09,5.63,0,31763,5070,5050,5030,5010,4990,5040,5000,828,1500,500,3820,10,1,165580248,8428,-4.08,1.48,12,0.07,-1249.00,3441.00,7430,20240829,-31.49,4985,20250203,2.11,5490,-7.29,20250107,4985,2.11,20250203,7430,-31.49,20240829,4985,2.11,20250203,0.68,N,079160,500,827 억,,9317831,N,N,0,N,00,N
20250219,100647,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5060,30,2,0.60,312160400,61859,41.86,5020,5070,5020,6530,3530,5030,5046.32,5.63,0,31201,5070,5050,5030,5010,4990,5040,5000,828,1500,500,3820,10,1,165580248,8378,-4.05,1.47,12,0.04,-1249.00,3441.00,7430,20240829,-31.90,4985,20250203,1.50,5490,-7.83,20250107,4985,1.50,20250203,7430,-31.90,20240829,4985,1.50,20250203,0.68,N,079160,500,827 억,,9317831,N,N,0,N,00,N
20250219,090649,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5040,10,2,0.20,50567160,10055,6.80,5020,5050,5020,6530,3530,5030,5029.06,5.63,0,5591,5070,5050,5030,5010,4990,5040,5000,828,1500,500,3820,10,1,165580248,8345,-4.04,1.46,12,0.01,-1249.00,3441.00,7430,20240829,-32.17,4985,20250203,1.10,5490,-8.20,20250107,4985,1.10,20250203,7430,-32.17,20240829,4985,1.10,20250203,0.68,N,079160,500,827 억,,9317831,N,N,0,N,00,N
20250218,160646,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5030,-20,5,-0.40,741821750,147648,55.25,5050,5050,5010,6560,3540,5050,5024.26,5.64,0,-12397,5123,5086,5053,5016,4983,5070,5000,828,1510,500,3830,10,1,165580248,8329,-4.03,1.46,12,0.09,-1249.00,3441.00,7430,20240829,-32.30,4985,20250203,0.90,5490,-8.38,20250107,4985,0.90,20250203,7430,-32.30,20240829,4985,0.90,20250203,0.66,N,079160,500,827 억,,9330611,N,N,48,N,00,N
20250218,150646,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5030,-20,5,-0.40,691948760,137724,51.53,5050,5050,5010,6560,3540,5050,5024.17,5.64,0,-12140,5123,5086,5053,5016,4983,5070,5000,828,1510,500,3830,10,1,165580248,8329,-4.03,1.46,12,0.08,-1249.00,3441.00,7430,20240829,-32.30,4985,20250203,0.90,5490,-8.38,20250107,4985,0.90,20250203,7430,-32.30,20240829,4985,0.90,20250203,0.66,N,079160,500,827 억,,9330611,N,N,48,N,00,N
20250218,140647,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,5030,-20,5,-0.40,623598370,124120,46.44,5050,5050,5010,6560,3540,5050,5024.16,5.64,0,-13736,5123,5086,5053,5016,4983,5070,5000,828,1510,500,3830,10,1,165580248,8329,-4.03,1.46,12,0.07,-1249.00,3441.00,7430,20240829,-32.30,4985,20250203,0.90,5490,-8.38,20250107,4985,0.90,20250203,7430,-32.30,20240829,4985,0.90,20250203,0.66,N,079160,500,827 억,,9330611,N,N,48,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 160648 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5080 50 2 0.99 1263310190 249495 168.85 5020 5100 5020 6530 3530 5030 5063.46 5.63 0 45877 5070 5050 5030 5010 4990 5040 5000 828 1500 500 3820 10 1 165580248 8411 -4.07 1.48 12 0.15 -1249.00 3441.00 7430 20240829 -31.63 4985 20250203 1.91 5490 -7.47 20250107 4985 1.91 20250203 7430 -31.63 20240829 4985 1.91 20250203 0.68 N 079160 500 827 억 9317831 N N 1 N 00 N
3 20250219 150649 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5050 20 2 0.40 1196687970 236353 159.95 5020 5100 5020 6530 3530 5030 5063.14 5.63 0 47392 5070 5050 5030 5010 4990 5040 5000 828 1500 500 3820 10 1 165580248 8362 -4.04 1.47 12 0.14 -1249.00 3441.00 7430 20240829 -32.03 4985 20250203 1.30 5490 -8.01 20250107 4985 1.30 20250203 7430 -32.03 20240829 4985 1.30 20250203 0.68 N 079160 500 827 억 9317831 N N 0 N 00 N
4 20250219 140646 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5070 40 2 0.80 968027780 191177 129.38 5020 5100 5020 6530 3530 5030 5063.52 5.63 0 47351 5070 5050 5030 5010 4990 5040 5000 828 1500 500 3820 10 1 165580248 8395 -4.06 1.47 12 0.12 -1249.00 3441.00 7430 20240829 -31.76 4985 20250203 1.71 5490 -7.65 20250107 4985 1.71 20250203 7430 -31.76 20240829 4985 1.71 20250203 0.68 N 079160 500 827 억 9317831 N N 0 N 00 N
5 20250219 130647 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5050 20 2 0.40 914742570 180655 122.26 5020 5100 5020 6530 3530 5030 5063.48 5.63 0 46785 5070 5050 5030 5010 4990 5040 5000 828 1500 500 3820 10 1 165580248 8362 -4.04 1.47 12 0.11 -1249.00 3441.00 7430 20240829 -32.03 4985 20250203 1.30 5490 -8.01 20250107 4985 1.30 20250203 7430 -32.03 20240829 4985 1.30 20250203 0.68 N 079160 500 827 억 9317831 N N 0 N 00 N
6 20250219 120647 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5070 40 2 0.80 677689290 133839 90.58 5020 5100 5020 6530 3530 5030 5063.47 5.63 0 31483 5070 5050 5030 5010 4990 5040 5000 828 1500 500 3820 10 1 165580248 8395 -4.06 1.47 12 0.08 -1249.00 3441.00 7430 20240829 -31.76 4985 20250203 1.71 5490 -7.65 20250107 4985 1.71 20250203 7430 -31.76 20240829 4985 1.71 20250203 0.68 N 079160 500 827 억 9317831 N N 0 N 00 N
7 20250219 110648 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5090 60 2 1.19 572584690 113157 76.58 5020 5100 5020 6530 3530 5030 5060.09 5.63 0 31763 5070 5050 5030 5010 4990 5040 5000 828 1500 500 3820 10 1 165580248 8428 -4.08 1.48 12 0.07 -1249.00 3441.00 7430 20240829 -31.49 4985 20250203 2.11 5490 -7.29 20250107 4985 2.11 20250203 7430 -31.49 20240829 4985 2.11 20250203 0.68 N 079160 500 827 억 9317831 N N 0 N 00 N
8 20250219 100647 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5060 30 2 0.60 312160400 61859 41.86 5020 5070 5020 6530 3530 5030 5046.32 5.63 0 31201 5070 5050 5030 5010 4990 5040 5000 828 1500 500 3820 10 1 165580248 8378 -4.05 1.47 12 0.04 -1249.00 3441.00 7430 20240829 -31.90 4985 20250203 1.50 5490 -7.83 20250107 4985 1.50 20250203 7430 -31.90 20240829 4985 1.50 20250203 0.68 N 079160 500 827 억 9317831 N N 0 N 00 N
9 20250219 090649 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5040 10 2 0.20 50567160 10055 6.80 5020 5050 5020 6530 3530 5030 5029.06 5.63 0 5591 5070 5050 5030 5010 4990 5040 5000 828 1500 500 3820 10 1 165580248 8345 -4.04 1.46 12 0.01 -1249.00 3441.00 7430 20240829 -32.17 4985 20250203 1.10 5490 -8.20 20250107 4985 1.10 20250203 7430 -32.17 20240829 4985 1.10 20250203 0.68 N 079160 500 827 억 9317831 N N 0 N 00 N
10 20250218 160646 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5030 -20 5 -0.40 741821750 147648 55.25 5050 5050 5010 6560 3540 5050 5024.26 5.64 0 -12397 5123 5086 5053 5016 4983 5070 5000 828 1510 500 3830 10 1 165580248 8329 -4.03 1.46 12 0.09 -1249.00 3441.00 7430 20240829 -32.30 4985 20250203 0.90 5490 -8.38 20250107 4985 0.90 20250203 7430 -32.30 20240829 4985 0.90 20250203 0.66 N 079160 500 827 억 9330611 N N 48 N 00 N
11 20250218 150646 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5030 -20 5 -0.40 691948760 137724 51.53 5050 5050 5010 6560 3540 5050 5024.17 5.64 0 -12140 5123 5086 5053 5016 4983 5070 5000 828 1510 500 3830 10 1 165580248 8329 -4.03 1.46 12 0.08 -1249.00 3441.00 7430 20240829 -32.30 4985 20250203 0.90 5490 -8.38 20250107 4985 0.90 20250203 7430 -32.30 20240829 4985 0.90 20250203 0.66 N 079160 500 827 억 9330611 N N 48 N 00 N
12 20250218 140647 55 60.00 KOSPI 오락·문화 N N N Y 60 N 5030 -20 5 -0.40 623598370 124120 46.44 5050 5050 5010 6560 3540 5050 5024.16 5.64 0 -13736 5123 5086 5053 5016 4983 5070 5000 828 1510 500 3830 10 1 165580248 8329 -4.03 1.46 12 0.07 -1249.00 3441.00 7430 20240829 -32.30 4985 20250203 0.90 5490 -8.38 20250107 4985 0.90 20250203 7430 -32.30 20240829 4985 0.90 20250203 0.66 N 079160 500 827 억 9330611 N N 48 N 00 N