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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130441,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2410,-5,5,-0.21,88042930,36551,110.10,2415,2430,2400,3135,1695,2415,2408.77,5.21,7604,5873,2438,2426,2408,2396,2378,2432,2402,1936,720,2500,1590,5,1,77446865,1866,-4.11,0.33,12,0.05,-586.00,7300.00,4060,20240326,-40.64,2275,20241209,5.93,2625,-8.19,20250120,2355,2.34,20250203,4060,-40.64,20240326,2275,5.93,20241209,1.62,N,037560,2500,1936 억,,1976504,N,N,0,N,00,N
20250218,120441,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2410,-5,5,-0.21,55792325,23135,69.69,2415,2430,2405,3135,1695,2415,2411.60,5.20,4494,4241,2438,2426,2408,2396,2378,2432,2402,1936,720,2500,1590,5,1,77446865,1866,-4.11,0.33,12,0.03,-586.00,7300.00,4060,20240326,-40.64,2275,20241209,5.93,2625,-8.19,20250120,2355,2.34,20250203,4060,-40.64,20240326,2275,5.93,20241209,1.62,N,037560,2500,1936 억,,1973394,N,N,0,N,00,N
20250218,110441,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2420,5,2,0.21,34092435,14128,42.56,2415,2430,2405,3135,1695,2415,2413.11,5.20,2604,2229,2438,2426,2408,2396,2378,2432,2402,1936,720,2500,1590,5,1,77446865,1874,-4.13,0.33,12,0.02,-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,,1971504,N,N,0,N,00,N
20250218,100441,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2420,5,2,0.21,26141885,10837,32.64,2415,2430,2405,3135,1695,2415,2412.28,5.19,1545,2030,2438,2426,2408,2396,2378,2432,2402,1936,720,2500,1590,5,1,77446865,1874,-4.13,0.33,12,0.01,-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,,1970445,N,N,0,N,00,N
20250218,090441,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2425,10,2,0.41,2911820,1200,3.61,2415,2430,2415,3135,1695,2415,2426.52,5.19,0,0,2438,2426,2408,2396,2378,2432,2402,1936,720,2500,1590,5,1,77446865,1878,-4.14,0.33,12,0.00,-586.00,7300.00,4060,20240326,-40.27,2275,20241209,6.59,2625,-7.62,20250120,2355,2.97,20250203,4060,-40.27,20240326,2275,6.59,20241209,1.62,N,037560,2500,1936 억,,1968900,N,N,0,N,00,N
20250217,160441,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2415,20,2,0.84,79725565,33107,38.91,2390,2420,2390,3110,1680,2395,2408.12,5.19,4857,4406,2435,2415,2400,2380,2365,2412,2377,1936,715,2500,1580,5,1,77446865,1870,-4.12,0.33,12,0.04,-586.00,7300.00,4060,20240326,-40.52,2275,20241209,6.15,2625,-8.00,20250120,2355,2.55,20250203,4060,-40.52,20240326,2275,6.15,20241209,1.63,N,037560,2500,1936 억,,1968900,N,N,131,N,00,N
20250217,150440,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2410,15,2,0.63,74840660,31084,36.53,2390,2420,2390,3110,1680,2395,2407.69,5.19,4736,4599,2435,2415,2400,2380,2365,2412,2377,1936,715,2500,1580,5,1,77446865,1866,-4.11,0.33,12,0.04,-586.00,7300.00,4060,20240326,-40.64,2275,20241209,5.93,2625,-8.19,20250120,2355,2.34,20250203,4060,-40.64,20240326,2275,5.93,20241209,1.63,N,037560,2500,1936 억,,1968779,N,N,131,N,00,N
20250217,140440,55,60.00,KOSPI,,오락·문화,N,N,N,Y,60,N,2410,15,2,0.63,69288295,28780,33.82,2390,2420,2390,3110,1680,2395,2407.52,5.19,3938,3758,2435,2415,2400,2380,2365,2412,2377,1936,715,2500,1580,5,1,77446865,1866,-4.11,0.33,12,0.04,-586.00,7300.00,4060,20240326,-40.64,2275,20241209,5.93,2625,-8.19,20250120,2355,2.34,20250203,4060,-40.64,20240326,2275,5.93,20241209,1.63,N,037560,2500,1936 억,,1967981,N,N,131,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 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
3 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
4 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
5 20250218 130441 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2410 -5 5 -0.21 88042930 36551 110.10 2415 2430 2400 3135 1695 2415 2408.77 5.21 7604 5873 2438 2426 2408 2396 2378 2432 2402 1936 720 2500 1590 5 1 77446865 1866 -4.11 0.33 12 0.05 -586.00 7300.00 4060 20240326 -40.64 2275 20241209 5.93 2625 -8.19 20250120 2355 2.34 20250203 4060 -40.64 20240326 2275 5.93 20241209 1.62 N 037560 2500 1936 억 1976504 N N 0 N 00 N
6 20250218 120441 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2410 -5 5 -0.21 55792325 23135 69.69 2415 2430 2405 3135 1695 2415 2411.60 5.20 4494 4241 2438 2426 2408 2396 2378 2432 2402 1936 720 2500 1590 5 1 77446865 1866 -4.11 0.33 12 0.03 -586.00 7300.00 4060 20240326 -40.64 2275 20241209 5.93 2625 -8.19 20250120 2355 2.34 20250203 4060 -40.64 20240326 2275 5.93 20241209 1.62 N 037560 2500 1936 억 1973394 N N 0 N 00 N
7 20250218 110441 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2420 5 2 0.21 34092435 14128 42.56 2415 2430 2405 3135 1695 2415 2413.11 5.20 2604 2229 2438 2426 2408 2396 2378 2432 2402 1936 720 2500 1590 5 1 77446865 1874 -4.13 0.33 12 0.02 -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 1971504 N N 0 N 00 N
8 20250218 100441 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2420 5 2 0.21 26141885 10837 32.64 2415 2430 2405 3135 1695 2415 2412.28 5.19 1545 2030 2438 2426 2408 2396 2378 2432 2402 1936 720 2500 1590 5 1 77446865 1874 -4.13 0.33 12 0.01 -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 1970445 N N 0 N 00 N
9 20250218 090441 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2425 10 2 0.41 2911820 1200 3.61 2415 2430 2415 3135 1695 2415 2426.52 5.19 0 0 2438 2426 2408 2396 2378 2432 2402 1936 720 2500 1590 5 1 77446865 1878 -4.14 0.33 12 0.00 -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 1.62 N 037560 2500 1936 억 1968900 N N 0 N 00 N
10 20250217 160441 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2415 20 2 0.84 79725565 33107 38.91 2390 2420 2390 3110 1680 2395 2408.12 5.19 4857 4406 2435 2415 2400 2380 2365 2412 2377 1936 715 2500 1580 5 1 77446865 1870 -4.12 0.33 12 0.04 -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 1.63 N 037560 2500 1936 억 1968900 N N 131 N 00 N
11 20250217 150440 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2410 15 2 0.63 74840660 31084 36.53 2390 2420 2390 3110 1680 2395 2407.69 5.19 4736 4599 2435 2415 2400 2380 2365 2412 2377 1936 715 2500 1580 5 1 77446865 1866 -4.11 0.33 12 0.04 -586.00 7300.00 4060 20240326 -40.64 2275 20241209 5.93 2625 -8.19 20250120 2355 2.34 20250203 4060 -40.64 20240326 2275 5.93 20241209 1.63 N 037560 2500 1936 억 1968779 N N 131 N 00 N
12 20250217 140440 55 60.00 KOSPI 오락·문화 N N N Y 60 N 2410 15 2 0.63 69288295 28780 33.82 2390 2420 2390 3110 1680 2395 2407.52 5.19 3938 3758 2435 2415 2400 2380 2365 2412 2377 1936 715 2500 1580 5 1 77446865 1866 -4.11 0.33 12 0.04 -586.00 7300.00 4060 20240326 -40.64 2275 20241209 5.93 2625 -8.19 20250120 2355 2.34 20250203 4060 -40.64 20240326 2275 5.93 20241209 1.63 N 037560 2500 1936 억 1967981 N N 131 N 00 N