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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160429,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22400,-700,5,-3.03,2803499050,125034,106.67,22850,22900,22100,30000,16200,23100,22421.92,0.00,0,659,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4155,8.84,0.47,12,0.67,2534.00,47379.00,30000,20240321,-25.33,14640,20241114,53.01,26250,-14.67,20250115,19980,12.11,20250203,30000,-25.33,20240321,14640,53.01,20241114,2.50,N,034120,5000,927 억,,0,N,N,184,N,00,N
20250224,150429,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22300,-800,5,-3.46,2707837550,120762,103.02,22850,22900,22100,30000,16200,23100,22422.93,0.00,0,552,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4137,8.80,0.47,12,0.65,2534.00,47379.00,30000,20240321,-25.67,14640,20241114,52.32,26250,-15.05,20250115,19980,11.61,20250203,30000,-25.67,20240321,14640,52.32,20241114,2.50,N,034120,5000,927 억,,0,N,N,1047,N,00,N
20250224,140429,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22400,-700,5,-3.03,2480354400,110584,94.34,22850,22900,22100,30000,16200,23100,22429.60,0.00,0,339,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4155,8.84,0.47,12,0.60,2534.00,47379.00,30000,20240321,-25.33,14640,20241114,53.01,26250,-14.67,20250115,19980,12.11,20250203,30000,-25.33,20240321,14640,53.01,20241114,2.50,N,034120,5000,927 억,,0,N,N,1047,N,00,N
20250224,130429,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22300,-800,5,-3.46,1930263050,85868,73.25,22850,22900,22250,30000,16200,23100,22479.42,0.00,0,564,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4137,8.80,0.47,12,0.46,2534.00,47379.00,30000,20240321,-25.67,14640,20241114,52.32,26250,-15.05,20250115,19980,11.61,20250203,30000,-25.67,20240321,14640,52.32,20241114,2.50,N,034120,5000,927 억,,0,N,N,1047,N,00,N
20250224,120428,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22400,-700,5,-3.03,1691335100,75169,64.13,22850,22900,22250,30000,16200,23100,22500.43,0.00,0,506,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4155,8.84,0.47,12,0.41,2534.00,47379.00,30000,20240321,-25.33,14640,20241114,53.01,26250,-14.67,20250115,19980,12.11,20250203,30000,-25.33,20240321,14640,53.01,20241114,2.50,N,034120,5000,927 억,,0,N,N,1047,N,00,N
20250224,110426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22450,-650,5,-2.81,1299939100,57661,49.19,22850,22900,22250,30000,16200,23100,22544.51,0.00,0,889,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4165,8.86,0.47,12,0.31,2534.00,47379.00,30000,20240321,-25.17,14640,20241114,53.35,26250,-14.48,20250115,19980,12.36,20250203,30000,-25.17,20240321,14640,53.35,20241114,2.50,N,034120,5000,927 억,,0,N,N,1047,N,00,N
20250224,100426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22500,-600,5,-2.60,1099222500,48737,41.58,22850,22900,22250,30000,16200,23100,22554.17,0.00,0,1132,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4174,8.88,0.47,12,0.26,2534.00,47379.00,30000,20240321,-25.00,14640,20241114,53.69,26250,-14.29,20250115,19980,12.61,20250203,30000,-25.00,20240321,14640,53.69,20241114,2.50,N,034120,5000,927 억,,0,N,N,1047,N,00,N
20250224,090430,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22600,-500,5,-2.16,95763300,4208,3.59,22850,22900,22550,30000,16200,23100,22757.44,0.00,0,0,23900,23500,23150,22750,22400,23325,22575,928,6900,5000,16630,50,1,18551238,4193,8.92,0.48,12,0.02,2534.00,47379.00,30000,20240321,-24.67,14640,20241114,54.37,26250,-13.90,20250115,19980,13.11,20250203,30000,-24.67,20240321,14640,54.37,20241114,2.50,N,034120,5000,927 억,,0,N,N,1047,N,00,N
20250221,160426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23100,200,2,0.87,2674877550,115719,28.65,23450,23550,22800,29750,16050,22900,23115.29,0.00,0,1268,25500,24200,23300,22000,21100,23750,21550,928,6850,5000,16480,50,1,18551238,4285,9.12,0.49,12,0.62,2534.00,47379.00,30000,20240321,-23.00,14640,20241114,57.79,26250,-12.00,20250115,19980,15.62,20250203,30000,-23.00,20240321,14640,57.79,20241114,2.56,N,034120,5000,927 억,,0,N,N,1047,N,00,N
20250221,150429,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23150,250,2,1.09,2575330150,111394,27.58,23450,23550,22800,29750,16050,22900,23119.11,0.00,0,1328,25500,24200,23300,22000,21100,23750,21550,928,6850,5000,16480,50,1,18551238,4295,9.14,0.49,12,0.60,2534.00,47379.00,30000,20240321,-22.83,14640,20241114,58.13,26250,-11.81,20250115,19980,15.87,20250203,30000,-22.83,20240321,14640,58.13,20241114,2.56,N,034120,5000,927 억,,0,N,N,4997,N,00,N
20250221,140427,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23050,150,2,0.66,2229172800,96376,23.86,23450,23550,22800,29750,16050,22900,23129.96,0.00,0,8,25500,24200,23300,22000,21100,23750,21550,928,6850,5000,16480,50,1,18551238,4276,9.10,0.49,12,0.52,2534.00,47379.00,30000,20240321,-23.17,14640,20241114,57.45,26250,-12.19,20250115,19980,15.37,20250203,30000,-23.17,20240321,14640,57.45,20241114,2.56,N,034120,5000,927 억,,0,N,N,4997,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 20250224 160429 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22400 -700 5 -3.03 2803499050 125034 106.67 22850 22900 22100 30000 16200 23100 22421.92 0.00 0 659 23900 23500 23150 22750 22400 23325 22575 928 6900 5000 16630 50 1 18551238 4155 8.84 0.47 12 0.67 2534.00 47379.00 30000 20240321 -25.33 14640 20241114 53.01 26250 -14.67 20250115 19980 12.11 20250203 30000 -25.33 20240321 14640 53.01 20241114 2.50 N 034120 5000 927 억 0 N N 184 N 00 N
3 20250224 150429 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22300 -800 5 -3.46 2707837550 120762 103.02 22850 22900 22100 30000 16200 23100 22422.93 0.00 0 552 23900 23500 23150 22750 22400 23325 22575 928 6900 5000 16630 50 1 18551238 4137 8.80 0.47 12 0.65 2534.00 47379.00 30000 20240321 -25.67 14640 20241114 52.32 26250 -15.05 20250115 19980 11.61 20250203 30000 -25.67 20240321 14640 52.32 20241114 2.50 N 034120 5000 927 억 0 N N 1047 N 00 N
4 20250224 140429 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22400 -700 5 -3.03 2480354400 110584 94.34 22850 22900 22100 30000 16200 23100 22429.60 0.00 0 339 23900 23500 23150 22750 22400 23325 22575 928 6900 5000 16630 50 1 18551238 4155 8.84 0.47 12 0.60 2534.00 47379.00 30000 20240321 -25.33 14640 20241114 53.01 26250 -14.67 20250115 19980 12.11 20250203 30000 -25.33 20240321 14640 53.01 20241114 2.50 N 034120 5000 927 억 0 N N 1047 N 00 N
5 20250224 130429 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22300 -800 5 -3.46 1930263050 85868 73.25 22850 22900 22250 30000 16200 23100 22479.42 0.00 0 564 23900 23500 23150 22750 22400 23325 22575 928 6900 5000 16630 50 1 18551238 4137 8.80 0.47 12 0.46 2534.00 47379.00 30000 20240321 -25.67 14640 20241114 52.32 26250 -15.05 20250115 19980 11.61 20250203 30000 -25.67 20240321 14640 52.32 20241114 2.50 N 034120 5000 927 억 0 N N 1047 N 00 N
6 20250224 120428 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22400 -700 5 -3.03 1691335100 75169 64.13 22850 22900 22250 30000 16200 23100 22500.43 0.00 0 506 23900 23500 23150 22750 22400 23325 22575 928 6900 5000 16630 50 1 18551238 4155 8.84 0.47 12 0.41 2534.00 47379.00 30000 20240321 -25.33 14640 20241114 53.01 26250 -14.67 20250115 19980 12.11 20250203 30000 -25.33 20240321 14640 53.01 20241114 2.50 N 034120 5000 927 억 0 N N 1047 N 00 N
7 20250224 110426 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22450 -650 5 -2.81 1299939100 57661 49.19 22850 22900 22250 30000 16200 23100 22544.51 0.00 0 889 23900 23500 23150 22750 22400 23325 22575 928 6900 5000 16630 50 1 18551238 4165 8.86 0.47 12 0.31 2534.00 47379.00 30000 20240321 -25.17 14640 20241114 53.35 26250 -14.48 20250115 19980 12.36 20250203 30000 -25.17 20240321 14640 53.35 20241114 2.50 N 034120 5000 927 억 0 N N 1047 N 00 N
8 20250224 100426 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22500 -600 5 -2.60 1099222500 48737 41.58 22850 22900 22250 30000 16200 23100 22554.17 0.00 0 1132 23900 23500 23150 22750 22400 23325 22575 928 6900 5000 16630 50 1 18551238 4174 8.88 0.47 12 0.26 2534.00 47379.00 30000 20240321 -25.00 14640 20241114 53.69 26250 -14.29 20250115 19980 12.61 20250203 30000 -25.00 20240321 14640 53.69 20241114 2.50 N 034120 5000 927 억 0 N N 1047 N 00 N
9 20250224 090430 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22600 -500 5 -2.16 95763300 4208 3.59 22850 22900 22550 30000 16200 23100 22757.44 0.00 0 0 23900 23500 23150 22750 22400 23325 22575 928 6900 5000 16630 50 1 18551238 4193 8.92 0.48 12 0.02 2534.00 47379.00 30000 20240321 -24.67 14640 20241114 54.37 26250 -13.90 20250115 19980 13.11 20250203 30000 -24.67 20240321 14640 54.37 20241114 2.50 N 034120 5000 927 억 0 N N 1047 N 00 N
10 20250221 160426 55 40.00 KOSPI 오락·문화 N N N Y 40 N 23100 200 2 0.87 2674877550 115719 28.65 23450 23550 22800 29750 16050 22900 23115.29 0.00 0 1268 25500 24200 23300 22000 21100 23750 21550 928 6850 5000 16480 50 1 18551238 4285 9.12 0.49 12 0.62 2534.00 47379.00 30000 20240321 -23.00 14640 20241114 57.79 26250 -12.00 20250115 19980 15.62 20250203 30000 -23.00 20240321 14640 57.79 20241114 2.56 N 034120 5000 927 억 0 N N 1047 N 00 N
11 20250221 150429 55 40.00 KOSPI 오락·문화 N N N Y 40 N 23150 250 2 1.09 2575330150 111394 27.58 23450 23550 22800 29750 16050 22900 23119.11 0.00 0 1328 25500 24200 23300 22000 21100 23750 21550 928 6850 5000 16480 50 1 18551238 4295 9.14 0.49 12 0.60 2534.00 47379.00 30000 20240321 -22.83 14640 20241114 58.13 26250 -11.81 20250115 19980 15.87 20250203 30000 -22.83 20240321 14640 58.13 20241114 2.56 N 034120 5000 927 억 0 N N 4997 N 00 N
12 20250221 140427 55 40.00 KOSPI 오락·문화 N N N Y 40 N 23050 150 2 0.66 2229172800 96376 23.86 23450 23550 22800 29750 16050 22900 23129.96 0.00 0 8 25500 24200 23300 22000 21100 23750 21550 928 6850 5000 16480 50 1 18551238 4276 9.10 0.49 12 0.52 2534.00 47379.00 30000 20240321 -23.17 14640 20241114 57.45 26250 -12.19 20250115 19980 15.37 20250203 30000 -23.17 20240321 14640 57.45 20241114 2.56 N 034120 5000 927 억 0 N N 4997 N 00 N