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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034120/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
20250211,160413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23650,-300,5,-1.25,2721394150,112840,61.02,24200,24700,23600,31100,16800,23950,24118.25,0.00,0,1431,25050,24500,24150,23600,23250,24775,23875,928,7150,5000,17240,50,1,18551238,4387,9.33,0.50,12,0.61,2534.00,47379.00,30000,20240321,-21.17,14640,20241114,61.54,26250,-9.90,20250115,19980,18.37,20250203,30000,-21.17,20240321,14640,61.54,20241114,2.51,N,034120,5000,927 억,,0,N,N,4195,N,00,N
20250211,150413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23900,-50,5,-0.21,2257702350,93305,50.45,24200,24700,23850,31100,16800,23950,24197.02,0.00,0,1549,25050,24500,24150,23600,23250,24775,23875,928,7150,5000,17240,50,1,18551238,4434,9.43,0.50,12,0.50,2534.00,47379.00,30000,20240321,-20.33,14640,20241114,63.25,26250,-8.95,20250115,19980,19.62,20250203,30000,-20.33,20240321,14640,63.25,20241114,2.51,N,034120,5000,927 억,,0,N,N,4195,N,00,N
20250211,140414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,24200,250,2,1.04,1646259250,67865,36.70,24200,24700,23950,31100,16800,23950,24257.86,0.00,0,1262,25050,24500,24150,23600,23250,24775,23875,928,7150,5000,17240,50,1,18551238,4489,9.55,0.51,12,0.37,2534.00,47379.00,30000,20240321,-19.33,14640,20241114,65.30,26250,-7.81,20250115,19980,21.12,20250203,30000,-19.33,20240321,14640,65.30,20241114,2.51,N,034120,5000,927 억,,0,N,N,4195,N,00,N
20250211,130411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,24250,300,2,1.25,1377731550,56772,30.70,24200,24700,23950,31100,16800,23950,24267.81,0.00,0,956,25050,24500,24150,23600,23250,24775,23875,928,7150,5000,17240,50,1,18551238,4499,9.57,0.51,12,0.31,2534.00,47379.00,30000,20240321,-19.17,14640,20241114,65.64,26250,-7.62,20250115,19980,21.37,20250203,30000,-19.17,20240321,14640,65.64,20241114,2.51,N,034120,5000,927 억,,0,N,N,4195,N,00,N
20250211,120412,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,24200,250,2,1.04,1171010150,48240,26.09,24200,24700,23950,31100,16800,23950,24274.68,0.00,0,612,25050,24500,24150,23600,23250,24775,23875,928,7150,5000,17240,50,1,18551238,4489,9.55,0.51,12,0.26,2534.00,47379.00,30000,20240321,-19.33,14640,20241114,65.30,26250,-7.81,20250115,19980,21.12,20250203,30000,-19.33,20240321,14640,65.30,20241114,2.51,N,034120,5000,927 억,,0,N,N,4195,N,00,N
20250211,110413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,24250,300,2,1.25,946676300,38988,21.08,24200,24700,23950,31100,16800,23950,24281.23,0.00,0,307,25050,24500,24150,23600,23250,24775,23875,928,7150,5000,17240,50,1,18551238,4499,9.57,0.51,12,0.21,2534.00,47379.00,30000,20240321,-19.17,14640,20241114,65.64,26250,-7.62,20250115,19980,21.37,20250203,30000,-19.17,20240321,14640,65.64,20241114,2.51,N,034120,5000,927 억,,0,N,N,4195,N,00,N
20250211,100413,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,24250,300,2,1.25,701406100,28863,15.61,24200,24700,23950,31100,16800,23950,24301.23,0.00,0,24,25050,24500,24150,23600,23250,24775,23875,928,7150,5000,17240,50,1,18551238,4499,9.57,0.51,12,0.16,2534.00,47379.00,30000,20240321,-19.17,14640,20241114,65.64,26250,-7.62,20250115,19980,21.37,20250203,30000,-19.17,20240321,14640,65.64,20241114,2.51,N,034120,5000,927 억,,0,N,N,4195,N,00,N
20250211,090414,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,24050,100,2,0.42,23881250,990,0.54,24200,24200,24050,31100,16800,23950,24122.65,0.00,0,-6,25050,24500,24150,23600,23250,24775,23875,928,7150,5000,17240,50,1,18551238,4462,9.49,0.51,12,0.01,2534.00,47379.00,30000,20240321,-19.83,14640,20241114,64.28,26250,-8.38,20250115,19980,20.37,20250203,30000,-19.83,20240321,14640,64.28,20241114,2.51,N,034120,5000,927 억,,0,N,N,4195,N,00,N
20250210,160411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23950,0,3,0.00,4474599250,184416,49.59,23800,24700,23800,31100,16800,23950,24264.60,0.00,0,807,26750,25350,23800,22400,20850,26050,23100,928,7150,5000,17240,50,1,18551238,4443,9.45,0.51,12,0.99,2534.00,47379.00,30000,20240321,-20.17,14640,20241114,63.59,26250,-8.76,20250115,19980,19.87,20250203,30000,-20.17,20240321,14640,63.59,20241114,2.64,N,034120,5000,927 억,,0,N,N,4195,N,00,N
20250210,150411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,24050,100,2,0.42,4313698050,177717,47.79,23800,24700,23800,31100,16800,23950,24273.78,0.00,0,987,26750,25350,23800,22400,20850,26050,23100,928,7150,5000,17240,50,1,18551238,4462,9.49,0.51,12,0.96,2534.00,47379.00,30000,20240321,-19.83,14640,20241114,64.28,26250,-8.38,20250115,19980,20.37,20250203,30000,-19.83,20240321,14640,64.28,20241114,2.64,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250210,140411,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,24400,450,2,1.88,3794297700,156147,41.99,23800,24700,23800,31100,16800,23950,24300.66,0.00,0,805,26750,25350,23800,22400,20850,26050,23100,928,7150,5000,17240,50,1,18551238,4527,9.63,0.51,12,0.84,2534.00,47379.00,30000,20240321,-18.67,14640,20241114,66.67,26250,-7.05,20250115,19980,22.12,20250203,30000,-18.67,20240321,14640,66.67,20241114,2.64,N,034120,5000,927 억,,0,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 20250211 160413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 23650 -300 5 -1.25 2721394150 112840 61.02 24200 24700 23600 31100 16800 23950 24118.25 0.00 0 1431 25050 24500 24150 23600 23250 24775 23875 928 7150 5000 17240 50 1 18551238 4387 9.33 0.50 12 0.61 2534.00 47379.00 30000 20240321 -21.17 14640 20241114 61.54 26250 -9.90 20250115 19980 18.37 20250203 30000 -21.17 20240321 14640 61.54 20241114 2.51 N 034120 5000 927 억 0 N N 4195 N 00 N
3 20250211 150413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 23900 -50 5 -0.21 2257702350 93305 50.45 24200 24700 23850 31100 16800 23950 24197.02 0.00 0 1549 25050 24500 24150 23600 23250 24775 23875 928 7150 5000 17240 50 1 18551238 4434 9.43 0.50 12 0.50 2534.00 47379.00 30000 20240321 -20.33 14640 20241114 63.25 26250 -8.95 20250115 19980 19.62 20250203 30000 -20.33 20240321 14640 63.25 20241114 2.51 N 034120 5000 927 억 0 N N 4195 N 00 N
4 20250211 140414 55 40.00 KOSPI 오락·문화 N N N Y 40 N 24200 250 2 1.04 1646259250 67865 36.70 24200 24700 23950 31100 16800 23950 24257.86 0.00 0 1262 25050 24500 24150 23600 23250 24775 23875 928 7150 5000 17240 50 1 18551238 4489 9.55 0.51 12 0.37 2534.00 47379.00 30000 20240321 -19.33 14640 20241114 65.30 26250 -7.81 20250115 19980 21.12 20250203 30000 -19.33 20240321 14640 65.30 20241114 2.51 N 034120 5000 927 억 0 N N 4195 N 00 N
5 20250211 130411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 24250 300 2 1.25 1377731550 56772 30.70 24200 24700 23950 31100 16800 23950 24267.81 0.00 0 956 25050 24500 24150 23600 23250 24775 23875 928 7150 5000 17240 50 1 18551238 4499 9.57 0.51 12 0.31 2534.00 47379.00 30000 20240321 -19.17 14640 20241114 65.64 26250 -7.62 20250115 19980 21.37 20250203 30000 -19.17 20240321 14640 65.64 20241114 2.51 N 034120 5000 927 억 0 N N 4195 N 00 N
6 20250211 120412 55 40.00 KOSPI 오락·문화 N N N Y 40 N 24200 250 2 1.04 1171010150 48240 26.09 24200 24700 23950 31100 16800 23950 24274.68 0.00 0 612 25050 24500 24150 23600 23250 24775 23875 928 7150 5000 17240 50 1 18551238 4489 9.55 0.51 12 0.26 2534.00 47379.00 30000 20240321 -19.33 14640 20241114 65.30 26250 -7.81 20250115 19980 21.12 20250203 30000 -19.33 20240321 14640 65.30 20241114 2.51 N 034120 5000 927 억 0 N N 4195 N 00 N
7 20250211 110413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 24250 300 2 1.25 946676300 38988 21.08 24200 24700 23950 31100 16800 23950 24281.23 0.00 0 307 25050 24500 24150 23600 23250 24775 23875 928 7150 5000 17240 50 1 18551238 4499 9.57 0.51 12 0.21 2534.00 47379.00 30000 20240321 -19.17 14640 20241114 65.64 26250 -7.62 20250115 19980 21.37 20250203 30000 -19.17 20240321 14640 65.64 20241114 2.51 N 034120 5000 927 억 0 N N 4195 N 00 N
8 20250211 100413 55 40.00 KOSPI 오락·문화 N N N Y 40 N 24250 300 2 1.25 701406100 28863 15.61 24200 24700 23950 31100 16800 23950 24301.23 0.00 0 24 25050 24500 24150 23600 23250 24775 23875 928 7150 5000 17240 50 1 18551238 4499 9.57 0.51 12 0.16 2534.00 47379.00 30000 20240321 -19.17 14640 20241114 65.64 26250 -7.62 20250115 19980 21.37 20250203 30000 -19.17 20240321 14640 65.64 20241114 2.51 N 034120 5000 927 억 0 N N 4195 N 00 N
9 20250211 090414 55 40.00 KOSPI 오락·문화 N N N Y 40 N 24050 100 2 0.42 23881250 990 0.54 24200 24200 24050 31100 16800 23950 24122.65 0.00 0 -6 25050 24500 24150 23600 23250 24775 23875 928 7150 5000 17240 50 1 18551238 4462 9.49 0.51 12 0.01 2534.00 47379.00 30000 20240321 -19.83 14640 20241114 64.28 26250 -8.38 20250115 19980 20.37 20250203 30000 -19.83 20240321 14640 64.28 20241114 2.51 N 034120 5000 927 억 0 N N 4195 N 00 N
10 20250210 160411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 23950 0 3 0.00 4474599250 184416 49.59 23800 24700 23800 31100 16800 23950 24264.60 0.00 0 807 26750 25350 23800 22400 20850 26050 23100 928 7150 5000 17240 50 1 18551238 4443 9.45 0.51 12 0.99 2534.00 47379.00 30000 20240321 -20.17 14640 20241114 63.59 26250 -8.76 20250115 19980 19.87 20250203 30000 -20.17 20240321 14640 63.59 20241114 2.64 N 034120 5000 927 억 0 N N 4195 N 00 N
11 20250210 150411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 24050 100 2 0.42 4313698050 177717 47.79 23800 24700 23800 31100 16800 23950 24273.78 0.00 0 987 26750 25350 23800 22400 20850 26050 23100 928 7150 5000 17240 50 1 18551238 4462 9.49 0.51 12 0.96 2534.00 47379.00 30000 20240321 -19.83 14640 20241114 64.28 26250 -8.38 20250115 19980 20.37 20250203 30000 -19.83 20240321 14640 64.28 20241114 2.64 N 034120 5000 927 억 0 N N 0 N 00 N
12 20250210 140411 55 40.00 KOSPI 오락·문화 N N N Y 40 N 24400 450 2 1.88 3794297700 156147 41.99 23800 24700 23800 31100 16800 23950 24300.66 0.00 0 805 26750 25350 23800 22400 20850 26050 23100 928 7150 5000 17240 50 1 18551238 4527 9.63 0.51 12 0.84 2534.00 47379.00 30000 20240321 -18.67 14640 20241114 66.67 26250 -7.05 20250115 19980 22.12 20250203 30000 -18.67 20240321 14640 66.67 20241114 2.64 N 034120 5000 927 억 0 N N 0 N 00 N