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
036420/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
20250219,160434,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8170,70,2,0.86,194437630,23970,113.90,8100,8170,8010,10530,5670,8100,8111.70,1.75,5996,6483,8380,8240,8120,7980,7860,8310,8050,963,2430,5000,5670,10,1,19262308,1574,-1.28,2.88,12,0.12,-6392.00,2840.00,14980,20240422,-45.46,7420,20250205,10.11,8890,-8.10,20250102,7420,10.11,20250205,14980,-45.46,20240422,7420,10.11,20250205,0.58,N,036420,5000,963 억,,101191,N,N,0,N,00,N
20250219,150435,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8080,-20,5,-0.25,145493760,17956,85.33,8100,8170,8010,10530,5670,8100,8102.79,1.69,2427,2330,8380,8240,8120,7980,7860,8310,8050,963,2430,5000,5670,10,1,19262308,1556,-1.26,2.85,12,0.09,-6392.00,2840.00,14980,20240422,-46.06,7420,20250205,8.89,8890,-9.11,20250102,7420,8.89,20250205,14980,-46.06,20240422,7420,8.89,20250205,0.58,N,036420,5000,963 억,,97622,N,N,0,N,00,N
20250219,140433,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8100,0,3,0.00,85915540,10583,50.29,8100,8170,8070,10530,5670,8100,8118.26,1.66,510,448,8380,8240,8120,7980,7860,8310,8050,963,2430,5000,5670,10,1,19262308,1560,-1.27,2.85,12,0.05,-6392.00,2840.00,14980,20240422,-45.93,7420,20250205,9.16,8890,-8.89,20250102,7420,9.16,20250205,14980,-45.93,20240422,7420,9.16,20250205,0.58,N,036420,5000,963 억,,95705,N,N,0,N,00,N
20250219,130434,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8100,0,3,0.00,78269480,9639,45.80,8100,8170,8070,10530,5670,8100,8120.08,1.66,527,518,8380,8240,8120,7980,7860,8310,8050,963,2430,5000,5670,10,1,19262308,1560,-1.27,2.85,12,0.05,-6392.00,2840.00,14980,20240422,-45.93,7420,20250205,9.16,8890,-8.89,20250102,7420,9.16,20250205,14980,-45.93,20240422,7420,9.16,20250205,0.58,N,036420,5000,963 억,,95722,N,N,0,N,00,N
20250219,120434,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8120,20,2,0.25,59780930,7356,34.96,8100,8170,8070,10530,5670,8100,8126.83,1.66,686,677,8380,8240,8120,7980,7860,8310,8050,963,2430,5000,5670,10,1,19262308,1564,-1.27,2.86,12,0.04,-6392.00,2840.00,14980,20240422,-45.79,7420,20250205,9.43,8890,-8.66,20250102,7420,9.43,20250205,14980,-45.79,20240422,7420,9.43,20250205,0.58,N,036420,5000,963 억,,95881,N,N,0,N,00,N
20250219,110435,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8140,40,2,0.49,49644650,6107,29.02,8100,8170,8070,10530,5670,8100,8129.14,1.66,710,710,8380,8240,8120,7980,7860,8310,8050,963,2430,5000,5670,10,1,19262308,1568,-1.27,2.87,12,0.03,-6392.00,2840.00,14980,20240422,-45.66,7420,20250205,9.70,8890,-8.44,20250102,7420,9.70,20250205,14980,-45.66,20240422,7420,9.70,20250205,0.58,N,036420,5000,963 억,,95905,N,N,0,N,00,N
20250219,100434,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8150,50,2,0.62,24517980,3014,14.32,8100,8170,8070,10530,5670,8100,8134.70,1.64,-231,-231,8380,8240,8120,7980,7860,8310,8050,963,2430,5000,5670,10,1,19262308,1570,-1.28,2.87,12,0.02,-6392.00,2840.00,14980,20240422,-45.59,7420,20250205,9.84,8890,-8.32,20250102,7420,9.84,20250205,14980,-45.59,20240422,7420,9.84,20250205,0.58,N,036420,5000,963 억,,94964,N,N,0,N,00,N
20250219,090435,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8160,60,2,0.74,576070,71,0.34,8100,8170,8100,10530,5670,8100,8113.66,1.65,0,0,8380,8240,8120,7980,7860,8310,8050,963,2430,5000,5670,10,1,19262308,1572,-1.28,2.87,12,0.00,-6392.00,2840.00,14980,20240422,-45.53,7420,20250205,9.97,8890,-8.21,20250102,7420,9.97,20250205,14980,-45.53,20240422,7420,9.97,20250205,0.58,N,036420,5000,963 억,,95195,N,N,0,N,00,N
20250218,160433,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8100,10,2,0.12,166469690,20548,76.85,8060,8260,8000,10510,5670,8090,8101.51,1.65,-2456,-2434,8316,8202,8116,8002,7916,8160,7960,963,2420,5000,5660,10,1,19262308,1560,-1.27,2.85,12,0.11,-6392.00,2840.00,14980,20240422,-45.93,7420,20250205,9.16,8890,-8.89,20250102,7420,9.16,20250205,14980,-45.93,20240422,7420,9.16,20250205,0.56,N,036420,5000,963 억,,95195,N,N,7020,N,00,N
20250218,150434,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8120,30,2,0.37,157736900,19471,72.82,8060,8260,8000,10510,5670,8090,8101.12,1.65,-2454,-2432,8316,8202,8116,8002,7916,8160,7960,963,2420,5000,5660,10,1,19262308,1564,-1.27,2.86,12,0.10,-6392.00,2840.00,14980,20240422,-45.79,7420,20250205,9.43,8890,-8.66,20250102,7420,9.43,20250205,14980,-45.79,20240422,7420,9.43,20250205,0.56,N,036420,5000,963 억,,95197,N,N,7020,N,00,N
20250218,140433,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8110,20,2,0.25,140581240,17360,64.93,8060,8260,8000,10510,5670,8090,8098.00,1.65,-2454,-2383,8316,8202,8116,8002,7916,8160,7960,963,2420,5000,5660,10,1,19262308,1562,-1.27,2.86,12,0.09,-6392.00,2840.00,14980,20240422,-45.86,7420,20250205,9.30,8890,-8.77,20250102,7420,9.30,20250205,14980,-45.86,20240422,7420,9.30,20250205,0.56,N,036420,5000,963 억,,95197,N,N,7020,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 160434 57 100.00 KOSPI 오락·문화 N N N N N 8170 70 2 0.86 194437630 23970 113.90 8100 8170 8010 10530 5670 8100 8111.70 1.75 5996 6483 8380 8240 8120 7980 7860 8310 8050 963 2430 5000 5670 10 1 19262308 1574 -1.28 2.88 12 0.12 -6392.00 2840.00 14980 20240422 -45.46 7420 20250205 10.11 8890 -8.10 20250102 7420 10.11 20250205 14980 -45.46 20240422 7420 10.11 20250205 0.58 N 036420 5000 963 억 101191 N N 0 N 00 N
3 20250219 150435 57 100.00 KOSPI 오락·문화 N N N N N 8080 -20 5 -0.25 145493760 17956 85.33 8100 8170 8010 10530 5670 8100 8102.79 1.69 2427 2330 8380 8240 8120 7980 7860 8310 8050 963 2430 5000 5670 10 1 19262308 1556 -1.26 2.85 12 0.09 -6392.00 2840.00 14980 20240422 -46.06 7420 20250205 8.89 8890 -9.11 20250102 7420 8.89 20250205 14980 -46.06 20240422 7420 8.89 20250205 0.58 N 036420 5000 963 억 97622 N N 0 N 00 N
4 20250219 140433 57 100.00 KOSPI 오락·문화 N N N N N 8100 0 3 0.00 85915540 10583 50.29 8100 8170 8070 10530 5670 8100 8118.26 1.66 510 448 8380 8240 8120 7980 7860 8310 8050 963 2430 5000 5670 10 1 19262308 1560 -1.27 2.85 12 0.05 -6392.00 2840.00 14980 20240422 -45.93 7420 20250205 9.16 8890 -8.89 20250102 7420 9.16 20250205 14980 -45.93 20240422 7420 9.16 20250205 0.58 N 036420 5000 963 억 95705 N N 0 N 00 N
5 20250219 130434 57 100.00 KOSPI 오락·문화 N N N N N 8100 0 3 0.00 78269480 9639 45.80 8100 8170 8070 10530 5670 8100 8120.08 1.66 527 518 8380 8240 8120 7980 7860 8310 8050 963 2430 5000 5670 10 1 19262308 1560 -1.27 2.85 12 0.05 -6392.00 2840.00 14980 20240422 -45.93 7420 20250205 9.16 8890 -8.89 20250102 7420 9.16 20250205 14980 -45.93 20240422 7420 9.16 20250205 0.58 N 036420 5000 963 억 95722 N N 0 N 00 N
6 20250219 120434 57 100.00 KOSPI 오락·문화 N N N N N 8120 20 2 0.25 59780930 7356 34.96 8100 8170 8070 10530 5670 8100 8126.83 1.66 686 677 8380 8240 8120 7980 7860 8310 8050 963 2430 5000 5670 10 1 19262308 1564 -1.27 2.86 12 0.04 -6392.00 2840.00 14980 20240422 -45.79 7420 20250205 9.43 8890 -8.66 20250102 7420 9.43 20250205 14980 -45.79 20240422 7420 9.43 20250205 0.58 N 036420 5000 963 억 95881 N N 0 N 00 N
7 20250219 110435 57 100.00 KOSPI 오락·문화 N N N N N 8140 40 2 0.49 49644650 6107 29.02 8100 8170 8070 10530 5670 8100 8129.14 1.66 710 710 8380 8240 8120 7980 7860 8310 8050 963 2430 5000 5670 10 1 19262308 1568 -1.27 2.87 12 0.03 -6392.00 2840.00 14980 20240422 -45.66 7420 20250205 9.70 8890 -8.44 20250102 7420 9.70 20250205 14980 -45.66 20240422 7420 9.70 20250205 0.58 N 036420 5000 963 억 95905 N N 0 N 00 N
8 20250219 100434 57 100.00 KOSPI 오락·문화 N N N N N 8150 50 2 0.62 24517980 3014 14.32 8100 8170 8070 10530 5670 8100 8134.70 1.64 -231 -231 8380 8240 8120 7980 7860 8310 8050 963 2430 5000 5670 10 1 19262308 1570 -1.28 2.87 12 0.02 -6392.00 2840.00 14980 20240422 -45.59 7420 20250205 9.84 8890 -8.32 20250102 7420 9.84 20250205 14980 -45.59 20240422 7420 9.84 20250205 0.58 N 036420 5000 963 억 94964 N N 0 N 00 N
9 20250219 090435 57 100.00 KOSPI 오락·문화 N N N N N 8160 60 2 0.74 576070 71 0.34 8100 8170 8100 10530 5670 8100 8113.66 1.65 0 0 8380 8240 8120 7980 7860 8310 8050 963 2430 5000 5670 10 1 19262308 1572 -1.28 2.87 12 0.00 -6392.00 2840.00 14980 20240422 -45.53 7420 20250205 9.97 8890 -8.21 20250102 7420 9.97 20250205 14980 -45.53 20240422 7420 9.97 20250205 0.58 N 036420 5000 963 억 95195 N N 0 N 00 N
10 20250218 160433 57 100.00 KOSPI 오락·문화 N N N N N 8100 10 2 0.12 166469690 20548 76.85 8060 8260 8000 10510 5670 8090 8101.51 1.65 -2456 -2434 8316 8202 8116 8002 7916 8160 7960 963 2420 5000 5660 10 1 19262308 1560 -1.27 2.85 12 0.11 -6392.00 2840.00 14980 20240422 -45.93 7420 20250205 9.16 8890 -8.89 20250102 7420 9.16 20250205 14980 -45.93 20240422 7420 9.16 20250205 0.56 N 036420 5000 963 억 95195 N N 7020 N 00 N
11 20250218 150434 57 100.00 KOSPI 오락·문화 N N N N N 8120 30 2 0.37 157736900 19471 72.82 8060 8260 8000 10510 5670 8090 8101.12 1.65 -2454 -2432 8316 8202 8116 8002 7916 8160 7960 963 2420 5000 5660 10 1 19262308 1564 -1.27 2.86 12 0.10 -6392.00 2840.00 14980 20240422 -45.79 7420 20250205 9.43 8890 -8.66 20250102 7420 9.43 20250205 14980 -45.79 20240422 7420 9.43 20250205 0.56 N 036420 5000 963 억 95197 N N 7020 N 00 N
12 20250218 140433 57 100.00 KOSPI 오락·문화 N N N N N 8110 20 2 0.25 140581240 17360 64.93 8060 8260 8000 10510 5670 8090 8098.00 1.65 -2454 -2383 8316 8202 8116 8002 7916 8160 7960 963 2420 5000 5660 10 1 19262308 1562 -1.27 2.86 12 0.09 -6392.00 2840.00 14980 20240422 -45.86 7420 20250205 9.30 8890 -8.77 20250102 7420 9.30 20250205 14980 -45.86 20240422 7420 9.30 20250205 0.56 N 036420 5000 963 억 95197 N N 7020 N 00 N