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
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
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
20250219,130423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22350,-100,5,-0.45,2319904150,104518,38.10,22550,22550,21900,29150,15750,22450,22196.22,0.00,0,-11169,24483,23466,22883,21866,21283,23175,21575,928,6700,5000,16160,50,1,18551238,4146,8.82,0.47,12,0.56,2534.00,47379.00,30000,20240321,-25.50,14640,20241114,52.66,26250,-14.86,20250115,19980,11.86,20250203,30000,-25.50,20240321,14640,52.66,20241114,2.60,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250219,120423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22350,-100,5,-0.45,1905069600,85867,31.30,22550,22550,21900,29150,15750,22450,22186.28,0.00,0,-2471,24483,23466,22883,21866,21283,23175,21575,928,6700,5000,16160,50,1,18551238,4146,8.82,0.47,12,0.46,2534.00,47379.00,30000,20240321,-25.50,14640,20241114,52.66,26250,-14.86,20250115,19980,11.86,20250203,30000,-25.50,20240321,14640,52.66,20241114,2.60,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250219,110424,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22450,0,3,0.00,1515229700,68485,24.97,22550,22550,21900,29150,15750,22450,22124.99,0.00,0,-142,24483,23466,22883,21866,21283,23175,21575,928,6700,5000,16160,50,1,18551238,4165,8.86,0.47,12,0.37,2534.00,47379.00,30000,20240321,-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
20250219,100423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22250,-200,5,-0.89,1090794100,49350,17.99,22550,22550,21900,29150,15750,22450,22103.22,0.00,0,-299,24483,23466,22883,21866,21283,23175,21575,928,6700,5000,16160,50,1,18551238,4128,8.78,0.47,12,0.27,2534.00,47379.00,30000,20240321,-25.83,14640,20241114,51.98,26250,-15.24,20250115,19980,11.36,20250203,30000,-25.83,20240321,14640,51.98,20241114,2.60,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250219,090424,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22200,-250,5,-1.11,107021600,4799,1.75,22550,22550,22100,29150,15750,22450,22300.81,0.00,0,-2,24483,23466,22883,21866,21283,23175,21575,928,6700,5000,16160,50,1,18551238,4118,8.76,0.47,12,0.03,2534.00,47379.00,30000,20240321,-26.00,14640,20241114,51.64,26250,-15.43,20250115,19980,11.11,20250203,30000,-26.00,20240321,14640,51.64,20241114,2.60,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250218,160422,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22450,-1250,5,-5.27,6193981600,271297,300.08,23800,23900,22300,30800,16600,23700,22831.08,0.00,0,-31678,24533,24116,23833,23416,23133,23975,23275,928,7100,5000,17060,50,1,18551238,4165,8.86,0.47,12,1.46,2534.00,47379.00,30000,20240321,-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
20250218,150423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22500,-1200,5,-5.06,5736403150,251010,277.64,23800,23900,22300,30800,16600,23700,22853.29,0.00,0,-31425,24533,24116,23833,23416,23133,23975,23275,928,7100,5000,17060,50,1,18551238,4174,8.88,0.47,12,1.35,2534.00,47379.00,30000,20240321,-25.00,14640,20241114,53.69,26250,-14.29,20250115,19980,12.61,20250203,30000,-25.00,20240321,14640,53.69,20241114,2.60,N,034120,5000,927 억,,0,N,N,0,N,00,N
20250218,140422,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,22800,-900,5,-3.80,4351610650,189508,209.61,23800,23900,22450,30800,16600,23700,22962.68,0.00,0,-7626,24533,24116,23833,23416,23133,23975,23275,928,7100,5000,17060,50,1,18551238,4230,9.00,0.48,12,1.02,2534.00,47379.00,30000,20240321,-24.00,14640,20241114,55.74,26250,-13.14,20250115,19980,14.11,20250203,30000,-24.00,20240321,14640,55.74,20241114,2.60,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 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
3 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
4 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
5 20250219 130423 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22350 -100 5 -0.45 2319904150 104518 38.10 22550 22550 21900 29150 15750 22450 22196.22 0.00 0 -11169 24483 23466 22883 21866 21283 23175 21575 928 6700 5000 16160 50 1 18551238 4146 8.82 0.47 12 0.56 2534.00 47379.00 30000 20240321 -25.50 14640 20241114 52.66 26250 -14.86 20250115 19980 11.86 20250203 30000 -25.50 20240321 14640 52.66 20241114 2.60 N 034120 5000 927 억 0 N N 0 N 00 N
6 20250219 120423 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22350 -100 5 -0.45 1905069600 85867 31.30 22550 22550 21900 29150 15750 22450 22186.28 0.00 0 -2471 24483 23466 22883 21866 21283 23175 21575 928 6700 5000 16160 50 1 18551238 4146 8.82 0.47 12 0.46 2534.00 47379.00 30000 20240321 -25.50 14640 20241114 52.66 26250 -14.86 20250115 19980 11.86 20250203 30000 -25.50 20240321 14640 52.66 20241114 2.60 N 034120 5000 927 억 0 N N 0 N 00 N
7 20250219 110424 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22450 0 3 0.00 1515229700 68485 24.97 22550 22550 21900 29150 15750 22450 22124.99 0.00 0 -142 24483 23466 22883 21866 21283 23175 21575 928 6700 5000 16160 50 1 18551238 4165 8.86 0.47 12 0.37 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
8 20250219 100423 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22250 -200 5 -0.89 1090794100 49350 17.99 22550 22550 21900 29150 15750 22450 22103.22 0.00 0 -299 24483 23466 22883 21866 21283 23175 21575 928 6700 5000 16160 50 1 18551238 4128 8.78 0.47 12 0.27 2534.00 47379.00 30000 20240321 -25.83 14640 20241114 51.98 26250 -15.24 20250115 19980 11.36 20250203 30000 -25.83 20240321 14640 51.98 20241114 2.60 N 034120 5000 927 억 0 N N 0 N 00 N
9 20250219 090424 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22200 -250 5 -1.11 107021600 4799 1.75 22550 22550 22100 29150 15750 22450 22300.81 0.00 0 -2 24483 23466 22883 21866 21283 23175 21575 928 6700 5000 16160 50 1 18551238 4118 8.76 0.47 12 0.03 2534.00 47379.00 30000 20240321 -26.00 14640 20241114 51.64 26250 -15.43 20250115 19980 11.11 20250203 30000 -26.00 20240321 14640 51.64 20241114 2.60 N 034120 5000 927 억 0 N N 0 N 00 N
10 20250218 160422 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22450 -1250 5 -5.27 6193981600 271297 300.08 23800 23900 22300 30800 16600 23700 22831.08 0.00 0 -31678 24533 24116 23833 23416 23133 23975 23275 928 7100 5000 17060 50 1 18551238 4165 8.86 0.47 12 1.46 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
11 20250218 150423 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22500 -1200 5 -5.06 5736403150 251010 277.64 23800 23900 22300 30800 16600 23700 22853.29 0.00 0 -31425 24533 24116 23833 23416 23133 23975 23275 928 7100 5000 17060 50 1 18551238 4174 8.88 0.47 12 1.35 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 2.60 N 034120 5000 927 억 0 N N 0 N 00 N
12 20250218 140422 55 40.00 KOSPI 오락·문화 N N N Y 40 N 22800 -900 5 -3.80 4351610650 189508 209.61 23800 23900 22450 30800 16600 23700 22962.68 0.00 0 -7626 24533 24116 23833 23416 23133 23975 23275 928 7100 5000 17060 50 1 18551238 4230 9.00 0.48 12 1.02 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 2.60 N 034120 5000 927 억 0 N N 0 N 00 N