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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036420/price/prices-20250301.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
20250306,160420,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9270,210,2,2.32,382184795,41998,58.47,9060,9270,8880,11770,6350,9060,9099.67,1.80,-3469,-3626,9640,9350,9160,8870,8680,9255,8775,963,2710,5000,6340,10,1,19262308,1786,-1.45,3.26,12,0.22,-6392.00,2840.00,14980,20240422,-38.12,7420,20250205,24.93,10600,-12.55,20250220,7420,24.93,20250205,14980,-38.12,20240422,7420,24.93,20250205,0.63,N,036420,5000,963 억,,104204,N,N,256,N,00,N
20250306,150420,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9150,90,2,0.99,322206725,35502,49.42,9060,9240,8880,11770,6350,9060,9075.73,1.81,-2947,-3104,9640,9350,9160,8870,8680,9255,8775,963,2710,5000,6340,10,1,19262308,1763,-1.43,3.22,12,0.18,-6392.00,2840.00,14980,20240422,-38.92,7420,20250205,23.32,10600,-13.68,20250220,7420,23.32,20250205,14980,-38.92,20240422,7420,23.32,20250205,0.63,N,036420,5000,963 억,,104726,N,N,4165,N,00,N
20250306,140420,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9190,130,2,1.43,277693300,30652,42.67,9060,9190,8880,11770,6350,9060,9059.55,1.84,-1072,-1229,9640,9350,9160,8870,8680,9255,8775,963,2710,5000,6340,10,1,19262308,1770,-1.44,3.24,12,0.16,-6392.00,2840.00,14980,20240422,-38.65,7420,20250205,23.85,10600,-13.30,20250220,7420,23.85,20250205,14980,-38.65,20240422,7420,23.85,20250205,0.63,N,036420,5000,963 억,,106601,N,N,4165,N,00,N
20250306,130420,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9170,110,2,1.21,234119550,25897,36.05,9060,9190,8880,11770,6350,9060,9040.41,1.85,-498,-655,9640,9350,9160,8870,8680,9255,8775,963,2710,5000,6340,10,1,19262308,1766,-1.43,3.23,12,0.13,-6392.00,2840.00,14980,20240422,-38.79,7420,20250205,23.58,10600,-13.49,20250220,7420,23.58,20250205,14980,-38.79,20240422,7420,23.58,20250205,0.63,N,036420,5000,963 억,,107175,N,N,4165,N,00,N
20250306,120420,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9100,40,2,0.44,197680380,21918,30.51,9060,9150,8880,11770,6350,9060,9019.09,1.85,-893,-1050,9640,9350,9160,8870,8680,9255,8775,963,2710,5000,6340,10,1,19262308,1753,-1.42,3.20,12,0.11,-6392.00,2840.00,14980,20240422,-39.25,7420,20250205,22.64,10600,-14.15,20250220,7420,22.64,20250205,14980,-39.25,20240422,7420,22.64,20250205,0.63,N,036420,5000,963 억,,106780,N,N,4165,N,00,N
20250306,110418,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9080,20,2,0.22,163283000,18141,25.25,9060,9150,8880,11770,6350,9060,9000.77,1.88,800,731,9640,9350,9160,8870,8680,9255,8775,963,2710,5000,6340,10,1,19262308,1749,-1.42,3.20,12,0.09,-6392.00,2840.00,14980,20240422,-39.39,7420,20250205,22.37,10600,-14.34,20250220,7420,22.37,20250205,14980,-39.39,20240422,7420,22.37,20250205,0.63,N,036420,5000,963 억,,108473,N,N,4165,N,00,N
20250306,100420,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9000,-60,5,-0.66,104000630,11596,16.14,9060,9100,8880,11770,6350,9060,8968.66,1.87,538,361,9640,9350,9160,8870,8680,9255,8775,963,2710,5000,6340,10,1,19262308,1734,-1.41,3.17,12,0.06,-6392.00,2840.00,14980,20240422,-39.92,7420,20250205,21.29,10600,-15.09,20250220,7420,21.29,20250205,14980,-39.92,20240422,7420,21.29,20250205,0.63,N,036420,5000,963 억,,108211,N,N,4165,N,00,N
20250306,090422,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9100,40,2,0.44,1462240,161,0.22,9060,9100,9060,11770,6350,9060,9082.24,1.86,-22,-22,9640,9350,9160,8870,8680,9255,8775,963,2710,5000,6340,10,1,19262308,1753,-1.42,3.20,12,0.00,-6392.00,2840.00,14980,20240422,-39.25,7420,20250205,22.64,10600,-14.15,20250220,7420,22.64,20250205,14980,-39.25,20240422,7420,22.64,20250205,0.63,N,036420,5000,963 억,,107651,N,N,4165,N,00,N
20250305,160416,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9060,-190,5,-2.05,652851005,71463,31.67,9450,9450,8970,12020,6480,9250,9135.73,1.86,-6361,-6053,10736,9992,9596,8852,8456,9795,8655,963,2770,5000,6470,10,1,19262308,1745,-1.42,3.19,12,0.37,-6392.00,2840.00,14980,20240422,-39.52,7420,20250205,22.10,10600,-14.53,20250220,7420,22.10,20250205,14980,-39.52,20240422,7420,22.10,20250205,0.53,N,036420,5000,963 억,,107503,N,N,4165,N,00,N
20250305,150417,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,9110,-140,5,-1.51,600638575,65714,29.12,9450,9450,8970,12020,6480,9250,9140.11,1.82,-8840,-8883,10736,9992,9596,8852,8456,9795,8655,963,2770,5000,6470,10,1,19262308,1755,-1.43,3.21,12,0.34,-6392.00,2840.00,14980,20240422,-39.19,7420,20250205,22.78,10600,-14.06,20250220,7420,22.78,20250205,14980,-39.19,20240422,7420,22.78,20250205,0.53,N,036420,5000,963 억,,105024,N,N,993,N,00,N
20250305,140415,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8990,-260,5,-2.81,521654480,57022,25.27,9450,9450,8970,12020,6480,9250,9148.21,1.78,-10922,-10954,10736,9992,9596,8852,8456,9795,8655,963,2770,5000,6470,10,1,19262308,1732,-1.41,3.17,12,0.30,-6392.00,2840.00,14980,20240422,-39.99,7420,20250205,21.16,10600,-15.19,20250220,7420,21.16,20250205,14980,-39.99,20240422,7420,21.16,20250205,0.53,N,036420,5000,963 억,,102942,N,N,993,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 20250306 160420 57 100.00 KOSPI 오락·문화 N N N N N 9270 210 2 2.32 382184795 41998 58.47 9060 9270 8880 11770 6350 9060 9099.67 1.80 -3469 -3626 9640 9350 9160 8870 8680 9255 8775 963 2710 5000 6340 10 1 19262308 1786 -1.45 3.26 12 0.22 -6392.00 2840.00 14980 20240422 -38.12 7420 20250205 24.93 10600 -12.55 20250220 7420 24.93 20250205 14980 -38.12 20240422 7420 24.93 20250205 0.63 N 036420 5000 963 억 104204 N N 256 N 00 N
3 20250306 150420 57 100.00 KOSPI 오락·문화 N N N N N 9150 90 2 0.99 322206725 35502 49.42 9060 9240 8880 11770 6350 9060 9075.73 1.81 -2947 -3104 9640 9350 9160 8870 8680 9255 8775 963 2710 5000 6340 10 1 19262308 1763 -1.43 3.22 12 0.18 -6392.00 2840.00 14980 20240422 -38.92 7420 20250205 23.32 10600 -13.68 20250220 7420 23.32 20250205 14980 -38.92 20240422 7420 23.32 20250205 0.63 N 036420 5000 963 억 104726 N N 4165 N 00 N
4 20250306 140420 57 100.00 KOSPI 오락·문화 N N N N N 9190 130 2 1.43 277693300 30652 42.67 9060 9190 8880 11770 6350 9060 9059.55 1.84 -1072 -1229 9640 9350 9160 8870 8680 9255 8775 963 2710 5000 6340 10 1 19262308 1770 -1.44 3.24 12 0.16 -6392.00 2840.00 14980 20240422 -38.65 7420 20250205 23.85 10600 -13.30 20250220 7420 23.85 20250205 14980 -38.65 20240422 7420 23.85 20250205 0.63 N 036420 5000 963 억 106601 N N 4165 N 00 N
5 20250306 130420 57 100.00 KOSPI 오락·문화 N N N N N 9170 110 2 1.21 234119550 25897 36.05 9060 9190 8880 11770 6350 9060 9040.41 1.85 -498 -655 9640 9350 9160 8870 8680 9255 8775 963 2710 5000 6340 10 1 19262308 1766 -1.43 3.23 12 0.13 -6392.00 2840.00 14980 20240422 -38.79 7420 20250205 23.58 10600 -13.49 20250220 7420 23.58 20250205 14980 -38.79 20240422 7420 23.58 20250205 0.63 N 036420 5000 963 억 107175 N N 4165 N 00 N
6 20250306 120420 57 100.00 KOSPI 오락·문화 N N N N N 9100 40 2 0.44 197680380 21918 30.51 9060 9150 8880 11770 6350 9060 9019.09 1.85 -893 -1050 9640 9350 9160 8870 8680 9255 8775 963 2710 5000 6340 10 1 19262308 1753 -1.42 3.20 12 0.11 -6392.00 2840.00 14980 20240422 -39.25 7420 20250205 22.64 10600 -14.15 20250220 7420 22.64 20250205 14980 -39.25 20240422 7420 22.64 20250205 0.63 N 036420 5000 963 억 106780 N N 4165 N 00 N
7 20250306 110418 57 100.00 KOSPI 오락·문화 N N N N N 9080 20 2 0.22 163283000 18141 25.25 9060 9150 8880 11770 6350 9060 9000.77 1.88 800 731 9640 9350 9160 8870 8680 9255 8775 963 2710 5000 6340 10 1 19262308 1749 -1.42 3.20 12 0.09 -6392.00 2840.00 14980 20240422 -39.39 7420 20250205 22.37 10600 -14.34 20250220 7420 22.37 20250205 14980 -39.39 20240422 7420 22.37 20250205 0.63 N 036420 5000 963 억 108473 N N 4165 N 00 N
8 20250306 100420 57 100.00 KOSPI 오락·문화 N N N N N 9000 -60 5 -0.66 104000630 11596 16.14 9060 9100 8880 11770 6350 9060 8968.66 1.87 538 361 9640 9350 9160 8870 8680 9255 8775 963 2710 5000 6340 10 1 19262308 1734 -1.41 3.17 12 0.06 -6392.00 2840.00 14980 20240422 -39.92 7420 20250205 21.29 10600 -15.09 20250220 7420 21.29 20250205 14980 -39.92 20240422 7420 21.29 20250205 0.63 N 036420 5000 963 억 108211 N N 4165 N 00 N
9 20250306 090422 57 100.00 KOSPI 오락·문화 N N N N N 9100 40 2 0.44 1462240 161 0.22 9060 9100 9060 11770 6350 9060 9082.24 1.86 -22 -22 9640 9350 9160 8870 8680 9255 8775 963 2710 5000 6340 10 1 19262308 1753 -1.42 3.20 12 0.00 -6392.00 2840.00 14980 20240422 -39.25 7420 20250205 22.64 10600 -14.15 20250220 7420 22.64 20250205 14980 -39.25 20240422 7420 22.64 20250205 0.63 N 036420 5000 963 억 107651 N N 4165 N 00 N
10 20250305 160416 57 100.00 KOSPI 오락·문화 N N N N N 9060 -190 5 -2.05 652851005 71463 31.67 9450 9450 8970 12020 6480 9250 9135.73 1.86 -6361 -6053 10736 9992 9596 8852 8456 9795 8655 963 2770 5000 6470 10 1 19262308 1745 -1.42 3.19 12 0.37 -6392.00 2840.00 14980 20240422 -39.52 7420 20250205 22.10 10600 -14.53 20250220 7420 22.10 20250205 14980 -39.52 20240422 7420 22.10 20250205 0.53 N 036420 5000 963 억 107503 N N 4165 N 00 N
11 20250305 150417 57 100.00 KOSPI 오락·문화 N N N N N 9110 -140 5 -1.51 600638575 65714 29.12 9450 9450 8970 12020 6480 9250 9140.11 1.82 -8840 -8883 10736 9992 9596 8852 8456 9795 8655 963 2770 5000 6470 10 1 19262308 1755 -1.43 3.21 12 0.34 -6392.00 2840.00 14980 20240422 -39.19 7420 20250205 22.78 10600 -14.06 20250220 7420 22.78 20250205 14980 -39.19 20240422 7420 22.78 20250205 0.53 N 036420 5000 963 억 105024 N N 993 N 00 N
12 20250305 140415 57 100.00 KOSPI 오락·문화 N N N N N 8990 -260 5 -2.81 521654480 57022 25.27 9450 9450 8970 12020 6480 9250 9148.21 1.78 -10922 -10954 10736 9992 9596 8852 8456 9795 8655 963 2770 5000 6470 10 1 19262308 1732 -1.41 3.17 12 0.30 -6392.00 2840.00 14980 20240422 -39.99 7420 20250205 21.16 10600 -15.19 20250220 7420 21.16 20250205 14980 -39.99 20240422 7420 21.16 20250205 0.53 N 036420 5000 963 억 102942 N N 993 N 00 N