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
100220/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
20250219,160747,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4745,-5,5,-0.11,134218370,28319,93.19,4750,4800,4695,6170,3325,4750,4739.52,2.05,0,-500,4870,4810,4730,4670,4590,4770,4630,65,1420,500,2850,5,1,12996741,617,-4.99,0.32,12,0.22,-951.00,14925.00,8420,20240221,-43.65,3920,20241209,21.05,5060,-6.23,20250211,4220,12.44,20250102,8420,-43.65,20240221,3920,21.05,20241209,2.01,N,100220,500,64 억,,265792,N,N,11,N,00,N
20250219,150749,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4750,0,3,0.00,126488300,26694,87.84,4750,4800,4695,6170,3325,4750,4738.45,2.05,0,-524,4870,4810,4730,4670,4590,4770,4630,65,1420,500,2850,5,1,12996741,617,-4.99,0.32,12,0.21,-951.00,14925.00,8420,20240221,-43.59,3920,20241209,21.17,5060,-6.13,20250211,4220,12.56,20250102,8420,-43.59,20240221,3920,21.17,20241209,2.01,N,100220,500,64 억,,265792,N,N,0,N,00,N
20250219,140746,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4725,-25,5,-0.53,110947525,23409,77.03,4750,4800,4695,6170,3325,4750,4739.52,2.05,0,524,4870,4810,4730,4670,4590,4770,4630,65,1420,500,2850,5,1,12996741,614,-4.97,0.32,12,0.18,-951.00,14925.00,8420,20240221,-43.88,3920,20241209,20.54,5060,-6.62,20250211,4220,11.97,20250102,8420,-43.88,20240221,3920,20.54,20241209,2.01,N,100220,500,64 억,,265792,N,N,0,N,00,N
20250219,130747,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4745,-5,5,-0.11,105678590,22296,73.37,4750,4800,4695,6170,3325,4750,4739.80,2.05,0,140,4870,4810,4730,4670,4590,4770,4630,65,1420,500,2850,5,1,12996741,617,-4.99,0.32,12,0.17,-951.00,14925.00,8420,20240221,-43.65,3920,20241209,21.05,5060,-6.23,20250211,4220,12.44,20250102,8420,-43.65,20240221,3920,21.05,20241209,2.01,N,100220,500,64 억,,265792,N,N,0,N,00,N
20250219,120746,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4725,-25,5,-0.53,76982665,16234,53.42,4750,4800,4695,6170,3325,4750,4742.06,2.05,0,-743,4870,4810,4730,4670,4590,4770,4630,65,1420,500,2850,5,1,12996741,614,-4.97,0.32,12,0.12,-951.00,14925.00,8420,20240221,-43.88,3920,20241209,20.54,5060,-6.62,20250211,4220,11.97,20250102,8420,-43.88,20240221,3920,20.54,20241209,2.01,N,100220,500,64 억,,265792,N,N,0,N,00,N
20250219,110747,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4735,-15,5,-0.32,44168715,9273,30.51,4750,4800,4710,6170,3325,4750,4763.15,2.05,0,-2444,4870,4810,4730,4670,4590,4770,4630,65,1420,500,2850,5,1,12996741,615,-4.98,0.32,12,0.07,-951.00,14925.00,8420,20240221,-43.76,3920,20241209,20.79,5060,-6.42,20250211,4220,12.20,20250102,8420,-43.76,20240221,3920,20.79,20241209,2.01,N,100220,500,64 억,,265792,N,N,0,N,00,N
20250219,100747,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4730,-20,5,-0.42,38847470,8146,26.80,4750,4800,4715,6170,3325,4750,4768.90,2.05,0,-2231,4870,4810,4730,4670,4590,4770,4630,65,1420,500,2850,5,1,12996741,615,-4.97,0.32,12,0.06,-951.00,14925.00,8420,20240221,-43.82,3920,20241209,20.66,5060,-6.52,20250211,4220,12.09,20250102,8420,-43.82,20240221,3920,20.66,20241209,2.01,N,100220,500,64 억,,265792,N,N,0,N,00,N
20250219,090748,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4775,25,2,0.53,9148535,1926,6.34,4750,4775,4715,6170,3325,4750,4750.02,2.05,0,-654,4870,4810,4730,4670,4590,4770,4630,65,1420,500,2850,5,1,12996741,621,-5.02,0.32,12,0.01,-951.00,14925.00,8420,20240221,-43.29,3920,20241209,21.81,5060,-5.63,20250211,4220,13.15,20250102,8420,-43.29,20240221,3920,21.81,20241209,2.01,N,100220,500,64 억,,265792,N,N,0,N,00,N
20250218,160745,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4750,-50,5,-1.04,142656735,30390,102.68,4760,4790,4650,6240,3360,4800,4694.18,2.01,0,4343,4916,4857,4796,4737,4676,4860,4740,65,1440,500,2880,5,1,12996741,617,-4.99,0.32,12,0.23,-951.00,14925.00,8420,20240221,-43.59,3920,20241209,21.17,5060,-6.13,20250211,4220,12.56,20250102,8420,-43.59,20240221,3920,21.17,20241209,2.00,N,100220,500,64 억,,260990,N,N,4,N,00,N
20250218,150746,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4715,-85,5,-1.77,142188015,30291,102.34,4760,4790,4650,6240,3360,4800,4694.07,2.01,0,4400,4916,4857,4796,4737,4676,4860,4740,65,1440,500,2880,5,1,12996741,613,-4.96,0.32,12,0.23,-951.00,14925.00,8420,20240221,-44.00,3920,20241209,20.28,5060,-6.82,20250211,4220,11.73,20250102,8420,-44.00,20240221,3920,20.28,20241209,2.00,N,100220,500,64 억,,260990,N,N,4,N,00,N
20250218,140747,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,4735,-65,5,-1.35,137606145,29324,99.08,4760,4790,4650,6240,3360,4800,4692.61,2.01,0,4822,4916,4857,4796,4737,4676,4860,4740,65,1440,500,2880,5,1,12996741,615,-4.98,0.32,12,0.23,-951.00,14925.00,8420,20240221,-43.76,3920,20241209,20.79,5060,-6.42,20250211,4220,12.20,20250102,8420,-43.76,20240221,3920,20.79,20241209,2.00,N,100220,500,64 억,,260990,N,N,4,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 160747 57 100.00 KOSPI 오락·문화 N N N N N 4745 -5 5 -0.11 134218370 28319 93.19 4750 4800 4695 6170 3325 4750 4739.52 2.05 0 -500 4870 4810 4730 4670 4590 4770 4630 65 1420 500 2850 5 1 12996741 617 -4.99 0.32 12 0.22 -951.00 14925.00 8420 20240221 -43.65 3920 20241209 21.05 5060 -6.23 20250211 4220 12.44 20250102 8420 -43.65 20240221 3920 21.05 20241209 2.01 N 100220 500 64 억 265792 N N 11 N 00 N
3 20250219 150749 57 100.00 KOSPI 오락·문화 N N N N N 4750 0 3 0.00 126488300 26694 87.84 4750 4800 4695 6170 3325 4750 4738.45 2.05 0 -524 4870 4810 4730 4670 4590 4770 4630 65 1420 500 2850 5 1 12996741 617 -4.99 0.32 12 0.21 -951.00 14925.00 8420 20240221 -43.59 3920 20241209 21.17 5060 -6.13 20250211 4220 12.56 20250102 8420 -43.59 20240221 3920 21.17 20241209 2.01 N 100220 500 64 억 265792 N N 0 N 00 N
4 20250219 140746 57 100.00 KOSPI 오락·문화 N N N N N 4725 -25 5 -0.53 110947525 23409 77.03 4750 4800 4695 6170 3325 4750 4739.52 2.05 0 524 4870 4810 4730 4670 4590 4770 4630 65 1420 500 2850 5 1 12996741 614 -4.97 0.32 12 0.18 -951.00 14925.00 8420 20240221 -43.88 3920 20241209 20.54 5060 -6.62 20250211 4220 11.97 20250102 8420 -43.88 20240221 3920 20.54 20241209 2.01 N 100220 500 64 억 265792 N N 0 N 00 N
5 20250219 130747 57 100.00 KOSPI 오락·문화 N N N N N 4745 -5 5 -0.11 105678590 22296 73.37 4750 4800 4695 6170 3325 4750 4739.80 2.05 0 140 4870 4810 4730 4670 4590 4770 4630 65 1420 500 2850 5 1 12996741 617 -4.99 0.32 12 0.17 -951.00 14925.00 8420 20240221 -43.65 3920 20241209 21.05 5060 -6.23 20250211 4220 12.44 20250102 8420 -43.65 20240221 3920 21.05 20241209 2.01 N 100220 500 64 억 265792 N N 0 N 00 N
6 20250219 120746 57 100.00 KOSPI 오락·문화 N N N N N 4725 -25 5 -0.53 76982665 16234 53.42 4750 4800 4695 6170 3325 4750 4742.06 2.05 0 -743 4870 4810 4730 4670 4590 4770 4630 65 1420 500 2850 5 1 12996741 614 -4.97 0.32 12 0.12 -951.00 14925.00 8420 20240221 -43.88 3920 20241209 20.54 5060 -6.62 20250211 4220 11.97 20250102 8420 -43.88 20240221 3920 20.54 20241209 2.01 N 100220 500 64 억 265792 N N 0 N 00 N
7 20250219 110747 57 100.00 KOSPI 오락·문화 N N N N N 4735 -15 5 -0.32 44168715 9273 30.51 4750 4800 4710 6170 3325 4750 4763.15 2.05 0 -2444 4870 4810 4730 4670 4590 4770 4630 65 1420 500 2850 5 1 12996741 615 -4.98 0.32 12 0.07 -951.00 14925.00 8420 20240221 -43.76 3920 20241209 20.79 5060 -6.42 20250211 4220 12.20 20250102 8420 -43.76 20240221 3920 20.79 20241209 2.01 N 100220 500 64 억 265792 N N 0 N 00 N
8 20250219 100747 57 100.00 KOSPI 오락·문화 N N N N N 4730 -20 5 -0.42 38847470 8146 26.80 4750 4800 4715 6170 3325 4750 4768.90 2.05 0 -2231 4870 4810 4730 4670 4590 4770 4630 65 1420 500 2850 5 1 12996741 615 -4.97 0.32 12 0.06 -951.00 14925.00 8420 20240221 -43.82 3920 20241209 20.66 5060 -6.52 20250211 4220 12.09 20250102 8420 -43.82 20240221 3920 20.66 20241209 2.01 N 100220 500 64 억 265792 N N 0 N 00 N
9 20250219 090748 57 100.00 KOSPI 오락·문화 N N N N N 4775 25 2 0.53 9148535 1926 6.34 4750 4775 4715 6170 3325 4750 4750.02 2.05 0 -654 4870 4810 4730 4670 4590 4770 4630 65 1420 500 2850 5 1 12996741 621 -5.02 0.32 12 0.01 -951.00 14925.00 8420 20240221 -43.29 3920 20241209 21.81 5060 -5.63 20250211 4220 13.15 20250102 8420 -43.29 20240221 3920 21.81 20241209 2.01 N 100220 500 64 억 265792 N N 0 N 00 N
10 20250218 160745 57 100.00 KOSPI 오락·문화 N N N N N 4750 -50 5 -1.04 142656735 30390 102.68 4760 4790 4650 6240 3360 4800 4694.18 2.01 0 4343 4916 4857 4796 4737 4676 4860 4740 65 1440 500 2880 5 1 12996741 617 -4.99 0.32 12 0.23 -951.00 14925.00 8420 20240221 -43.59 3920 20241209 21.17 5060 -6.13 20250211 4220 12.56 20250102 8420 -43.59 20240221 3920 21.17 20241209 2.00 N 100220 500 64 억 260990 N N 4 N 00 N
11 20250218 150746 57 100.00 KOSPI 오락·문화 N N N N N 4715 -85 5 -1.77 142188015 30291 102.34 4760 4790 4650 6240 3360 4800 4694.07 2.01 0 4400 4916 4857 4796 4737 4676 4860 4740 65 1440 500 2880 5 1 12996741 613 -4.96 0.32 12 0.23 -951.00 14925.00 8420 20240221 -44.00 3920 20241209 20.28 5060 -6.82 20250211 4220 11.73 20250102 8420 -44.00 20240221 3920 20.28 20241209 2.00 N 100220 500 64 억 260990 N N 4 N 00 N
12 20250218 140747 57 100.00 KOSPI 오락·문화 N N N N N 4735 -65 5 -1.35 137606145 29324 99.08 4760 4790 4650 6240 3360 4800 4692.61 2.01 0 4822 4916 4857 4796 4737 4676 4860 4740 65 1440 500 2880 5 1 12996741 615 -4.98 0.32 12 0.23 -951.00 14925.00 8420 20240221 -43.76 3920 20241209 20.79 5060 -6.42 20250211 4220 12.20 20250102 8420 -43.76 20240221 3920 20.79 20241209 2.00 N 100220 500 64 억 260990 N N 4 N 00 N