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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22900,200,2,0.88,9557252550,402721,278.22,24000,24600,22400,29500,15900,22700,23732.05,0.00,0,1502,23300,23000,22450,22150,21600,23150,22300,928,6800,5000,16340,50,1,18551238,4248,9.04,0.48,12,2.17,2534.00,47379.00,30000,20240321,-23.67,14640,20241114,56.42,26250,-12.76,20250115,19980,14.61,20250203,30000,-23.67,20240321,14640,56.42,20241114,2.58,N,034120,5000,927 억,,0,N,N,4997,N,00,N
20250220,150425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22800,100,2,0.44,9290960200,391076,270.18,24000,24600,22400,29500,15900,22700,23757.43,0.00,0,2001,23300,23000,22450,22150,21600,23150,22300,928,6800,5000,16340,50,1,18551238,4230,9.00,0.48,12,2.11,2534.00,47379.00,30000,20240321,-24.00,14640,20241114,55.74,26250,-13.14,20250115,19980,14.11,20250203,30000,-24.00,20240321,14640,55.74,20241114,2.58,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250220,140427,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22650,-50,5,-0.22,8541689700,358285,247.52,24000,24600,22400,29500,15900,22700,23840.49,0.00,0,2272,23300,23000,22450,22150,21600,23150,22300,928,6800,5000,16340,50,1,18551238,4202,8.94,0.48,12,1.93,2534.00,47379.00,30000,20240321,-24.50,14640,20241114,54.71,26250,-13.71,20250115,19980,13.36,20250203,30000,-24.50,20240321,14640,54.71,20241114,2.58,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250220,130425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23400,700,2,3.08,7242406850,301851,208.54,24000,24600,23350,29500,15900,22700,23993.32,0.00,0,3038,23300,23000,22450,22150,21600,23150,22300,928,6800,5000,16340,50,1,18551238,4341,9.23,0.49,12,1.63,2534.00,47379.00,30000,20240321,-22.00,14640,20241114,59.84,26250,-10.86,20250115,19980,17.12,20250203,30000,-22.00,20240321,14640,59.84,20241114,2.58,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250220,120425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23450,750,2,3.30,6869495700,285920,197.53,24000,24600,23400,29500,15900,22700,24025.94,0.00,0,3271,23300,23000,22450,22150,21600,23150,22300,928,6800,5000,16340,50,1,18551238,4350,9.25,0.49,12,1.54,2534.00,47379.00,30000,20240321,-21.83,14640,20241114,60.18,26250,-10.67,20250115,19980,17.37,20250203,30000,-21.83,20240321,14640,60.18,20241114,2.58,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250220,110425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23850,1150,2,5.07,6489174950,269780,186.38,24000,24600,23500,29500,15900,22700,24053.58,0.00,0,3474,23300,23000,22450,22150,21600,23150,22300,928,6800,5000,16340,50,1,18551238,4424,9.41,0.50,12,1.45,2534.00,47379.00,30000,20240321,-20.50,14640,20241114,62.91,26250,-9.14,20250115,19980,19.37,20250203,30000,-20.50,20240321,14640,62.91,20241114,2.58,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250220,100424,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23950,1250,2,5.51,5743059200,238427,164.72,24000,24600,23500,29500,15900,22700,24087.29,0.00,0,3681,23300,23000,22450,22150,21600,23150,22300,928,6800,5000,16340,50,1,18551238,4443,9.45,0.51,12,1.29,2534.00,47379.00,30000,20240321,-20.17,14640,20241114,63.59,26250,-8.76,20250115,19980,19.87,20250203,30000,-20.17,20240321,14640,63.59,20241114,2.58,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250220,090426,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,23550,850,2,3.74,1014335400,42473,29.34,24000,24000,23500,29500,15900,22700,23881.89,0.00,0,589,23300,23000,22450,22150,21600,23150,22300,928,6800,5000,16340,50,1,18551238,4369,9.29,0.50,12,0.23,2534.00,47379.00,30000,20240321,-21.50,14640,20241114,60.86,26250,-10.29,20250115,19980,17.87,20250203,30000,-21.50,20240321,14640,60.86,20241114,2.58,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250219,160423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22700,250,2,1.11,3209830700,144190,52.56,22550,22750,21900,29150,15750,22450,22260.33,0.00,0,-14497,24483,23466,22883,21866,21283,23175,21575,928,6700,5000,16160,50,1,18551238,4211,8.96,0.48,12,0.78,2534.00,47379.00,30000,20240321,-24.33,14640,20241114,55.05,26250,-13.52,20250115,19980,13.61,20250203,30000,-24.33,20240321,14640,55.05,20241114,2.60,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250219,150425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22450,0,3,0.00,3007968400,135279,49.31,22550,22550,21900,29150,15750,22450,22235.29,0.00,0,-14914,24483,23466,22883,21866,21283,23175,21575,928,6700,5000,16160,50,1,18551238,4165,8.86,0.47,12,0.73,2534.00,47379.00,30000,20240321,-25.17,14640,20241114,53.35,26250,-14.48,20250115,19980,12.36,20250203,30000,-25.17,20240321,14640,53.35,20241114,2.60,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250219,140422,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22300,-150,5,-0.67,2677705300,120505,43.93,22550,22550,21900,29150,15750,22450,22220.70,0.00,0,-15839,24483,23466,22883,21866,21283,23175,21575,928,6700,5000,16160,50,1,18551238,4137,8.80,0.47,12,0.65,2534.00,47379.00,30000,20240321,-25.67,14640,20241114,52.32,26250,-15.05,20250115,19980,11.61,20250203,30000,-25.67,20240321,14640,52.32,20241114,2.60,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 20250220 160425 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22900 200 2 0.88 9557252550 402721 278.22 24000 24600 22400 29500 15900 22700 23732.05 0.00 0 1502 23300 23000 22450 22150 21600 23150 22300 928 6800 5000 16340 50 1 18551238 4248 9.04 0.48 12 2.17 2534.00 47379.00 30000 20240321 -23.67 14640 20241114 56.42 26250 -12.76 20250115 19980 14.61 20250203 30000 -23.67 20240321 14640 56.42 20241114 2.58 N 034120 5000 927 억 0 N N 4997 N 00 N
3 20250220 150425 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22800 100 2 0.44 9290960200 391076 270.18 24000 24600 22400 29500 15900 22700 23757.43 0.00 0 2001 23300 23000 22450 22150 21600 23150 22300 928 6800 5000 16340 50 1 18551238 4230 9.00 0.48 12 2.11 2534.00 47379.00 30000 20240321 -24.00 14640 20241114 55.74 26250 -13.14 20250115 19980 14.11 20250203 30000 -24.00 20240321 14640 55.74 20241114 2.58 N 034120 5000 927 억 0 N N 0 N 00 N
4 20250220 140427 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22650 -50 5 -0.22 8541689700 358285 247.52 24000 24600 22400 29500 15900 22700 23840.49 0.00 0 2272 23300 23000 22450 22150 21600 23150 22300 928 6800 5000 16340 50 1 18551238 4202 8.94 0.48 12 1.93 2534.00 47379.00 30000 20240321 -24.50 14640 20241114 54.71 26250 -13.71 20250115 19980 13.36 20250203 30000 -24.50 20240321 14640 54.71 20241114 2.58 N 034120 5000 927 억 0 N N 0 N 00 N
5 20250220 130425 55 40.00 KOSPI 오락·문화 N N N Y 40 N 23400 700 2 3.08 7242406850 301851 208.54 24000 24600 23350 29500 15900 22700 23993.32 0.00 0 3038 23300 23000 22450 22150 21600 23150 22300 928 6800 5000 16340 50 1 18551238 4341 9.23 0.49 12 1.63 2534.00 47379.00 30000 20240321 -22.00 14640 20241114 59.84 26250 -10.86 20250115 19980 17.12 20250203 30000 -22.00 20240321 14640 59.84 20241114 2.58 N 034120 5000 927 억 0 N N 0 N 00 N
6 20250220 120425 55 40.00 KOSPI 오락·문화 N N N Y 40 N 23450 750 2 3.30 6869495700 285920 197.53 24000 24600 23400 29500 15900 22700 24025.94 0.00 0 3271 23300 23000 22450 22150 21600 23150 22300 928 6800 5000 16340 50 1 18551238 4350 9.25 0.49 12 1.54 2534.00 47379.00 30000 20240321 -21.83 14640 20241114 60.18 26250 -10.67 20250115 19980 17.37 20250203 30000 -21.83 20240321 14640 60.18 20241114 2.58 N 034120 5000 927 억 0 N N 0 N 00 N
7 20250220 110425 55 40.00 KOSPI 오락·문화 N N N Y 40 N 23850 1150 2 5.07 6489174950 269780 186.38 24000 24600 23500 29500 15900 22700 24053.58 0.00 0 3474 23300 23000 22450 22150 21600 23150 22300 928 6800 5000 16340 50 1 18551238 4424 9.41 0.50 12 1.45 2534.00 47379.00 30000 20240321 -20.50 14640 20241114 62.91 26250 -9.14 20250115 19980 19.37 20250203 30000 -20.50 20240321 14640 62.91 20241114 2.58 N 034120 5000 927 억 0 N N 0 N 00 N
8 20250220 100424 55 40.00 KOSPI 오락·문화 N N N Y 40 N 23950 1250 2 5.51 5743059200 238427 164.72 24000 24600 23500 29500 15900 22700 24087.29 0.00 0 3681 23300 23000 22450 22150 21600 23150 22300 928 6800 5000 16340 50 1 18551238 4443 9.45 0.51 12 1.29 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 2.58 N 034120 5000 927 억 0 N N 0 N 00 N
9 20250220 090426 55 40.00 KOSPI 오락·문화 N N N Y 40 N 23550 850 2 3.74 1014335400 42473 29.34 24000 24000 23500 29500 15900 22700 23881.89 0.00 0 589 23300 23000 22450 22150 21600 23150 22300 928 6800 5000 16340 50 1 18551238 4369 9.29 0.50 12 0.23 2534.00 47379.00 30000 20240321 -21.50 14640 20241114 60.86 26250 -10.29 20250115 19980 17.87 20250203 30000 -21.50 20240321 14640 60.86 20241114 2.58 N 034120 5000 927 억 0 N N 0 N 00 N
10 20250219 160423 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22700 250 2 1.11 3209830700 144190 52.56 22550 22750 21900 29150 15750 22450 22260.33 0.00 0 -14497 24483 23466 22883 21866 21283 23175 21575 928 6700 5000 16160 50 1 18551238 4211 8.96 0.48 12 0.78 2534.00 47379.00 30000 20240321 -24.33 14640 20241114 55.05 26250 -13.52 20250115 19980 13.61 20250203 30000 -24.33 20240321 14640 55.05 20241114 2.60 N 034120 5000 927 억 0 N N 0 N 00 N
11 20250219 150425 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22450 0 3 0.00 3007968400 135279 49.31 22550 22550 21900 29150 15750 22450 22235.29 0.00 0 -14914 24483 23466 22883 21866 21283 23175 21575 928 6700 5000 16160 50 1 18551238 4165 8.86 0.47 12 0.73 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 2.60 N 034120 5000 927 억 0 N N 0 N 00 N
12 20250219 140422 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22300 -150 5 -0.67 2677705300 120505 43.93 22550 22550 21900 29150 15750 22450 22220.70 0.00 0 -15839 24483 23466 22883 21866 21283 23175 21575 928 6700 5000 16160 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 2.60 N 034120 5000 927 억 0 N N 0 N 00 N