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
034230/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
20250219,160424,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10410,-20,5,-0.19,2954752020,285581,113.61,10420,10430,10210,13550,7310,10430,10346.37,5.34,0,30739,10643,10536,10413,10306,10183,10475,10245,474,3120,500,7710,10,1,91771623,9553,15.26,0.67,12,0.31,682.00,15585.00,15710,20240502,-33.74,9000,20241115,15.67,10520,-1.05,20250218,9600,8.44,20250110,15710,-33.74,20240502,9000,15.67,20241115,1.32,N,034230,500,474 억,,4904430,N,N,966,N,00,N
20250219,150425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10400,-30,5,-0.29,2821362990,272768,108.51,10420,10430,10210,13550,7310,10430,10343.43,5.34,0,33952,10643,10536,10413,10306,10183,10475,10245,474,3120,500,7710,10,1,91771623,9544,15.25,0.67,12,0.30,682.00,15585.00,15710,20240502,-33.80,9000,20241115,15.56,10520,-1.14,20250218,9600,8.33,20250110,15710,-33.80,20240502,9000,15.56,20241115,1.32,N,034230,500,474 억,,4904430,N,N,52,N,00,N
20250219,140423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10390,-40,5,-0.38,2539473390,245670,97.73,10420,10420,10210,13550,7310,10430,10336.91,5.34,0,29513,10643,10536,10413,10306,10183,10475,10245,474,3120,500,7710,10,1,91771623,9535,15.23,0.67,12,0.27,682.00,15585.00,15710,20240502,-33.86,9000,20241115,15.44,10520,-1.24,20250218,9600,8.23,20250110,15710,-33.86,20240502,9000,15.44,20241115,1.32,N,034230,500,474 억,,4904430,N,N,52,N,00,N
20250219,130423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10370,-60,5,-0.58,2279155040,220566,87.75,10420,10420,10210,13550,7310,10430,10333.18,5.34,0,22005,10643,10536,10413,10306,10183,10475,10245,474,3120,500,7710,10,1,91771623,9517,15.21,0.67,12,0.24,682.00,15585.00,15710,20240502,-33.99,9000,20241115,15.22,10520,-1.43,20250218,9600,8.02,20250110,15710,-33.99,20240502,9000,15.22,20241115,1.32,N,034230,500,474 억,,4904430,N,N,52,N,00,N
20250219,120423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10360,-70,5,-0.67,2082594870,201614,80.21,10420,10420,10210,13550,7310,10430,10329.58,5.34,0,17941,10643,10536,10413,10306,10183,10475,10245,474,3120,500,7710,10,1,91771623,9508,15.19,0.66,12,0.22,682.00,15585.00,15710,20240502,-34.05,9000,20241115,15.11,10520,-1.52,20250218,9600,7.92,20250110,15710,-34.05,20240502,9000,15.11,20241115,1.32,N,034230,500,474 억,,4904430,N,N,52,N,00,N
20250219,110424,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10360,-70,5,-0.67,1639363370,158832,63.19,10420,10420,10210,13550,7310,10430,10321.33,5.34,0,14976,10643,10536,10413,10306,10183,10475,10245,474,3120,500,7710,10,1,91771623,9508,15.19,0.66,12,0.17,682.00,15585.00,15710,20240502,-34.05,9000,20241115,15.11,10520,-1.52,20250218,9600,7.92,20250110,15710,-34.05,20240502,9000,15.11,20241115,1.32,N,034230,500,474 억,,4904430,N,N,52,N,00,N
20250219,100423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10290,-140,5,-1.34,1138192560,110334,43.89,10420,10420,10210,13550,7310,10430,10315.82,5.34,0,-920,10643,10536,10413,10306,10183,10475,10245,474,3120,500,7710,10,1,91771623,9443,15.09,0.66,12,0.12,682.00,15585.00,15710,20240502,-34.50,9000,20241115,14.33,10520,-2.19,20250218,9600,7.19,20250110,15710,-34.50,20240502,9000,14.33,20241115,1.32,N,034230,500,474 억,,4904430,N,N,52,N,00,N
20250219,090425,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10380,-50,5,-0.48,90085390,8663,3.45,10420,10420,10360,13550,7310,10430,10398.65,5.34,0,-3492,10643,10536,10413,10306,10183,10475,10245,474,3120,500,7710,10,1,91771623,9526,15.22,0.67,12,0.01,682.00,15585.00,15710,20240502,-33.93,9000,20241115,15.33,10520,-1.33,20250218,9600,8.12,20250110,15710,-33.93,20240502,9000,15.33,20241115,1.32,N,034230,500,474 억,,4904430,N,N,52,N,00,N
20250218,160423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10430,-40,5,-0.38,2597997170,250218,69.96,10500,10520,10290,13610,7330,10470,10382.92,5.39,0,-18406,10576,10522,10436,10382,10296,10550,10410,474,3140,500,7740,10,1,91771623,9572,15.29,0.67,12,0.27,682.00,15585.00,15710,20240502,-33.61,9000,20241115,15.89,10520,-0.86,20250218,9600,8.65,20250110,15710,-33.61,20240502,9000,15.89,20241115,1.28,N,034230,500,474 억,,4945752,N,N,52,N,00,N
20250218,150424,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10430,-40,5,-0.38,2431302260,234213,65.48,10500,10520,10290,13610,7330,10470,10380.73,5.39,0,-16671,10576,10522,10436,10382,10296,10550,10410,474,3140,500,7740,10,1,91771623,9572,15.29,0.67,12,0.26,682.00,15585.00,15710,20240502,-33.61,9000,20241115,15.89,10520,-0.86,20250218,9600,8.65,20250110,15710,-33.61,20240502,9000,15.89,20241115,1.28,N,034230,500,474 억,,4945752,N,N,738,N,00,N
20250218,140423,55,40.00,KOSPI,,오락·문화,N,N,N,Y,40,N,10380,-90,5,-0.86,2146819020,206831,57.83,10500,10520,10290,13610,7330,10470,10379.58,5.39,0,-17653,10576,10522,10436,10382,10296,10550,10410,474,3140,500,7740,10,1,91771623,9526,15.22,0.67,12,0.23,682.00,15585.00,15710,20240502,-33.93,9000,20241115,15.33,10520,-1.33,20250218,9600,8.12,20250110,15710,-33.93,20240502,9000,15.33,20241115,1.28,N,034230,500,474 억,,4945752,N,N,738,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 160424 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10410 -20 5 -0.19 2954752020 285581 113.61 10420 10430 10210 13550 7310 10430 10346.37 5.34 0 30739 10643 10536 10413 10306 10183 10475 10245 474 3120 500 7710 10 1 91771623 9553 15.26 0.67 12 0.31 682.00 15585.00 15710 20240502 -33.74 9000 20241115 15.67 10520 -1.05 20250218 9600 8.44 20250110 15710 -33.74 20240502 9000 15.67 20241115 1.32 N 034230 500 474 억 4904430 N N 966 N 00 N
3 20250219 150425 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10400 -30 5 -0.29 2821362990 272768 108.51 10420 10430 10210 13550 7310 10430 10343.43 5.34 0 33952 10643 10536 10413 10306 10183 10475 10245 474 3120 500 7710 10 1 91771623 9544 15.25 0.67 12 0.30 682.00 15585.00 15710 20240502 -33.80 9000 20241115 15.56 10520 -1.14 20250218 9600 8.33 20250110 15710 -33.80 20240502 9000 15.56 20241115 1.32 N 034230 500 474 억 4904430 N N 52 N 00 N
4 20250219 140423 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10390 -40 5 -0.38 2539473390 245670 97.73 10420 10420 10210 13550 7310 10430 10336.91 5.34 0 29513 10643 10536 10413 10306 10183 10475 10245 474 3120 500 7710 10 1 91771623 9535 15.23 0.67 12 0.27 682.00 15585.00 15710 20240502 -33.86 9000 20241115 15.44 10520 -1.24 20250218 9600 8.23 20250110 15710 -33.86 20240502 9000 15.44 20241115 1.32 N 034230 500 474 억 4904430 N N 52 N 00 N
5 20250219 130423 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10370 -60 5 -0.58 2279155040 220566 87.75 10420 10420 10210 13550 7310 10430 10333.18 5.34 0 22005 10643 10536 10413 10306 10183 10475 10245 474 3120 500 7710 10 1 91771623 9517 15.21 0.67 12 0.24 682.00 15585.00 15710 20240502 -33.99 9000 20241115 15.22 10520 -1.43 20250218 9600 8.02 20250110 15710 -33.99 20240502 9000 15.22 20241115 1.32 N 034230 500 474 억 4904430 N N 52 N 00 N
6 20250219 120423 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10360 -70 5 -0.67 2082594870 201614 80.21 10420 10420 10210 13550 7310 10430 10329.58 5.34 0 17941 10643 10536 10413 10306 10183 10475 10245 474 3120 500 7710 10 1 91771623 9508 15.19 0.66 12 0.22 682.00 15585.00 15710 20240502 -34.05 9000 20241115 15.11 10520 -1.52 20250218 9600 7.92 20250110 15710 -34.05 20240502 9000 15.11 20241115 1.32 N 034230 500 474 억 4904430 N N 52 N 00 N
7 20250219 110424 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10360 -70 5 -0.67 1639363370 158832 63.19 10420 10420 10210 13550 7310 10430 10321.33 5.34 0 14976 10643 10536 10413 10306 10183 10475 10245 474 3120 500 7710 10 1 91771623 9508 15.19 0.66 12 0.17 682.00 15585.00 15710 20240502 -34.05 9000 20241115 15.11 10520 -1.52 20250218 9600 7.92 20250110 15710 -34.05 20240502 9000 15.11 20241115 1.32 N 034230 500 474 억 4904430 N N 52 N 00 N
8 20250219 100423 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10290 -140 5 -1.34 1138192560 110334 43.89 10420 10420 10210 13550 7310 10430 10315.82 5.34 0 -920 10643 10536 10413 10306 10183 10475 10245 474 3120 500 7710 10 1 91771623 9443 15.09 0.66 12 0.12 682.00 15585.00 15710 20240502 -34.50 9000 20241115 14.33 10520 -2.19 20250218 9600 7.19 20250110 15710 -34.50 20240502 9000 14.33 20241115 1.32 N 034230 500 474 억 4904430 N N 52 N 00 N
9 20250219 090425 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10380 -50 5 -0.48 90085390 8663 3.45 10420 10420 10360 13550 7310 10430 10398.65 5.34 0 -3492 10643 10536 10413 10306 10183 10475 10245 474 3120 500 7710 10 1 91771623 9526 15.22 0.67 12 0.01 682.00 15585.00 15710 20240502 -33.93 9000 20241115 15.33 10520 -1.33 20250218 9600 8.12 20250110 15710 -33.93 20240502 9000 15.33 20241115 1.32 N 034230 500 474 억 4904430 N N 52 N 00 N
10 20250218 160423 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10430 -40 5 -0.38 2597997170 250218 69.96 10500 10520 10290 13610 7330 10470 10382.92 5.39 0 -18406 10576 10522 10436 10382 10296 10550 10410 474 3140 500 7740 10 1 91771623 9572 15.29 0.67 12 0.27 682.00 15585.00 15710 20240502 -33.61 9000 20241115 15.89 10520 -0.86 20250218 9600 8.65 20250110 15710 -33.61 20240502 9000 15.89 20241115 1.28 N 034230 500 474 억 4945752 N N 52 N 00 N
11 20250218 150424 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10430 -40 5 -0.38 2431302260 234213 65.48 10500 10520 10290 13610 7330 10470 10380.73 5.39 0 -16671 10576 10522 10436 10382 10296 10550 10410 474 3140 500 7740 10 1 91771623 9572 15.29 0.67 12 0.26 682.00 15585.00 15710 20240502 -33.61 9000 20241115 15.89 10520 -0.86 20250218 9600 8.65 20250110 15710 -33.61 20240502 9000 15.89 20241115 1.28 N 034230 500 474 억 4945752 N N 738 N 00 N
12 20250218 140423 55 40.00 KOSPI 오락·문화 N N N Y 40 N 10380 -90 5 -0.86 2146819020 206831 57.83 10500 10520 10290 13610 7330 10470 10379.58 5.39 0 -17653 10576 10522 10436 10382 10296 10550 10410 474 3140 500 7740 10 1 91771623 9526 15.22 0.67 12 0.23 682.00 15585.00 15710 20240502 -33.93 9000 20241115 15.33 10520 -1.33 20250218 9600 8.12 20250110 15710 -33.93 20240502 9000 15.33 20241115 1.28 N 034230 500 474 억 4945752 N N 738 N 00 N