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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160424,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8140,-160,5,-1.93,299906850,37254,143.41,8200,8240,7960,10790,5810,8300,8050.31,1.60,158,-124,8473,8386,8273,8186,8073,8430,8230,963,2490,5000,5810,10,1,19262308,1568,-1.27,2.87,12,0.19,-6392.00,2840.00,14980,20240422,-45.66,7420,20250205,9.70,8890,-8.44,20250102,7420,9.70,20250205,14980,-45.66,20240422,7420,9.70,20250205,0.55,N,036420,5000,963 억,,92633,N,N,288,N,00,N
20250212,150423,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8050,-250,5,-3.01,263624690,32774,126.16,8200,8240,7960,10790,5810,8300,8043.71,1.61,305,23,8473,8386,8273,8186,8073,8430,8230,963,2490,5000,5810,10,1,19262308,1551,-1.26,2.83,12,0.17,-6392.00,2840.00,14980,20240422,-46.26,7420,20250205,8.49,8890,-9.45,20250102,7420,8.49,20250205,14980,-46.26,20240422,7420,8.49,20250205,0.55,N,036420,5000,963 억,,92780,N,N,37,N,00,N
20250212,140424,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8030,-270,5,-3.25,240707560,29929,115.21,8200,8240,7960,10790,5810,8300,8042.62,1.61,438,156,8473,8386,8273,8186,8073,8430,8230,963,2490,5000,5810,10,1,19262308,1547,-1.26,2.83,12,0.16,-6392.00,2840.00,14980,20240422,-46.40,7420,20250205,8.22,8890,-9.67,20250102,7420,8.22,20250205,14980,-46.40,20240422,7420,8.22,20250205,0.55,N,036420,5000,963 억,,92913,N,N,37,N,00,N
20250212,130424,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,7980,-320,5,-3.86,214013430,26584,102.33,8200,8240,7960,10790,5810,8300,8050.46,1.60,-218,-500,8473,8386,8273,8186,8073,8430,8230,963,2490,5000,5810,10,1,19262308,1537,-1.25,2.81,12,0.14,-6392.00,2840.00,14980,20240422,-46.73,7420,20250205,7.55,8890,-10.24,20250102,7420,7.55,20250205,14980,-46.73,20240422,7420,7.55,20250205,0.55,N,036420,5000,963 억,,92257,N,N,37,N,00,N
20250212,120423,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8010,-290,5,-3.49,160659500,19907,76.63,8200,8240,7990,10790,5810,8300,8070.50,1.59,-340,-622,8473,8386,8273,8186,8073,8430,8230,963,2490,5000,5810,10,1,19262308,1543,-1.25,2.82,12,0.10,-6392.00,2840.00,14980,20240422,-46.53,7420,20250205,7.95,8890,-9.90,20250102,7420,7.95,20250205,14980,-46.53,20240422,7420,7.95,20250205,0.55,N,036420,5000,963 억,,92135,N,N,37,N,00,N
20250212,110423,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8020,-280,5,-3.37,126128490,15592,60.02,8200,8240,7990,10790,5810,8300,8089.31,1.60,-301,-584,8473,8386,8273,8186,8073,8430,8230,963,2490,5000,5810,10,1,19262308,1545,-1.25,2.82,12,0.08,-6392.00,2840.00,14980,20240422,-46.46,7420,20250205,8.09,8890,-9.79,20250102,7420,8.09,20250205,14980,-46.46,20240422,7420,8.09,20250205,0.55,N,036420,5000,963 억,,92174,N,N,37,N,00,N
20250212,100424,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8170,-130,5,-1.57,43847030,5366,20.66,8200,8240,8140,10790,5810,8300,8171.27,1.64,2020,1918,8473,8386,8273,8186,8073,8430,8230,963,2490,5000,5810,10,1,19262308,1574,-1.28,2.88,12,0.03,-6392.00,2840.00,14980,20240422,-45.46,7420,20250205,10.11,8890,-8.10,20250102,7420,10.11,20250205,14980,-45.46,20240422,7420,10.11,20250205,0.55,N,036420,5000,963 억,,94495,N,N,37,N,00,N
20250212,090426,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8200,-100,5,-1.20,1624260,198,0.76,8200,8240,8200,10790,5810,8300,8203.33,1.60,38,38,8473,8386,8273,8186,8073,8430,8230,963,2490,5000,5810,10,1,19262308,1580,-1.28,2.89,12,0.00,-6392.00,2840.00,14980,20240422,-45.26,7420,20250205,10.51,8890,-7.76,20250102,7420,10.51,20250205,14980,-45.26,20240422,7420,10.51,20250205,0.55,N,036420,5000,963 억,,92513,N,N,37,N,00,N
20250211,160424,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8300,60,2,0.73,214048620,25955,160.20,8260,8360,8160,10710,5770,8240,8246.90,1.60,1769,1838,8340,8290,8220,8170,8100,8255,8135,963,2470,5000,5760,10,1,19262308,1599,-1.30,2.92,12,0.13,-6392.00,2840.00,14980,20240422,-44.59,7420,20250205,11.86,8890,-6.64,20250102,7420,11.86,20250205,14980,-44.59,20240422,7420,11.86,20250205,0.55,N,036420,5000,963 억,,92475,N,N,37,N,00,N
20250211,150423,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8190,-50,5,-0.61,169499010,20581,127.03,8260,8360,8160,10710,5770,8240,8235.70,1.63,3242,3280,8340,8290,8220,8170,8100,8255,8135,963,2470,5000,5760,10,1,19262308,1578,-1.28,2.88,12,0.11,-6392.00,2840.00,14980,20240422,-45.33,7420,20250205,10.38,8890,-7.87,20250102,7420,10.38,20250205,14980,-45.33,20240422,7420,10.38,20250205,0.55,N,036420,5000,963 억,,93948,N,N,393,N,00,N
20250211,140425,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,8250,10,2,0.12,148078400,17975,110.94,8260,8360,8160,10710,5770,8240,8238.02,1.62,3126,3151,8340,8290,8220,8170,8100,8255,8135,963,2470,5000,5760,10,1,19262308,1589,-1.29,2.90,12,0.09,-6392.00,2840.00,14980,20240422,-44.93,7420,20250205,11.19,8890,-7.20,20250102,7420,11.19,20250205,14980,-44.93,20240422,7420,11.19,20250205,0.55,N,036420,5000,963 억,,93832,N,N,393,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 20250212 160424 57 100.00 KOSPI 오락·문화 N N N N N 8140 -160 5 -1.93 299906850 37254 143.41 8200 8240 7960 10790 5810 8300 8050.31 1.60 158 -124 8473 8386 8273 8186 8073 8430 8230 963 2490 5000 5810 10 1 19262308 1568 -1.27 2.87 12 0.19 -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 0.55 N 036420 5000 963 억 92633 N N 288 N 00 N
3 20250212 150423 57 100.00 KOSPI 오락·문화 N N N N N 8050 -250 5 -3.01 263624690 32774 126.16 8200 8240 7960 10790 5810 8300 8043.71 1.61 305 23 8473 8386 8273 8186 8073 8430 8230 963 2490 5000 5810 10 1 19262308 1551 -1.26 2.83 12 0.17 -6392.00 2840.00 14980 20240422 -46.26 7420 20250205 8.49 8890 -9.45 20250102 7420 8.49 20250205 14980 -46.26 20240422 7420 8.49 20250205 0.55 N 036420 5000 963 억 92780 N N 37 N 00 N
4 20250212 140424 57 100.00 KOSPI 오락·문화 N N N N N 8030 -270 5 -3.25 240707560 29929 115.21 8200 8240 7960 10790 5810 8300 8042.62 1.61 438 156 8473 8386 8273 8186 8073 8430 8230 963 2490 5000 5810 10 1 19262308 1547 -1.26 2.83 12 0.16 -6392.00 2840.00 14980 20240422 -46.40 7420 20250205 8.22 8890 -9.67 20250102 7420 8.22 20250205 14980 -46.40 20240422 7420 8.22 20250205 0.55 N 036420 5000 963 억 92913 N N 37 N 00 N
5 20250212 130424 57 100.00 KOSPI 오락·문화 N N N N N 7980 -320 5 -3.86 214013430 26584 102.33 8200 8240 7960 10790 5810 8300 8050.46 1.60 -218 -500 8473 8386 8273 8186 8073 8430 8230 963 2490 5000 5810 10 1 19262308 1537 -1.25 2.81 12 0.14 -6392.00 2840.00 14980 20240422 -46.73 7420 20250205 7.55 8890 -10.24 20250102 7420 7.55 20250205 14980 -46.73 20240422 7420 7.55 20250205 0.55 N 036420 5000 963 억 92257 N N 37 N 00 N
6 20250212 120423 57 100.00 KOSPI 오락·문화 N N N N N 8010 -290 5 -3.49 160659500 19907 76.63 8200 8240 7990 10790 5810 8300 8070.50 1.59 -340 -622 8473 8386 8273 8186 8073 8430 8230 963 2490 5000 5810 10 1 19262308 1543 -1.25 2.82 12 0.10 -6392.00 2840.00 14980 20240422 -46.53 7420 20250205 7.95 8890 -9.90 20250102 7420 7.95 20250205 14980 -46.53 20240422 7420 7.95 20250205 0.55 N 036420 5000 963 억 92135 N N 37 N 00 N
7 20250212 110423 57 100.00 KOSPI 오락·문화 N N N N N 8020 -280 5 -3.37 126128490 15592 60.02 8200 8240 7990 10790 5810 8300 8089.31 1.60 -301 -584 8473 8386 8273 8186 8073 8430 8230 963 2490 5000 5810 10 1 19262308 1545 -1.25 2.82 12 0.08 -6392.00 2840.00 14980 20240422 -46.46 7420 20250205 8.09 8890 -9.79 20250102 7420 8.09 20250205 14980 -46.46 20240422 7420 8.09 20250205 0.55 N 036420 5000 963 억 92174 N N 37 N 00 N
8 20250212 100424 57 100.00 KOSPI 오락·문화 N N N N N 8170 -130 5 -1.57 43847030 5366 20.66 8200 8240 8140 10790 5810 8300 8171.27 1.64 2020 1918 8473 8386 8273 8186 8073 8430 8230 963 2490 5000 5810 10 1 19262308 1574 -1.28 2.88 12 0.03 -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 0.55 N 036420 5000 963 억 94495 N N 37 N 00 N
9 20250212 090426 57 100.00 KOSPI 오락·문화 N N N N N 8200 -100 5 -1.20 1624260 198 0.76 8200 8240 8200 10790 5810 8300 8203.33 1.60 38 38 8473 8386 8273 8186 8073 8430 8230 963 2490 5000 5810 10 1 19262308 1580 -1.28 2.89 12 0.00 -6392.00 2840.00 14980 20240422 -45.26 7420 20250205 10.51 8890 -7.76 20250102 7420 10.51 20250205 14980 -45.26 20240422 7420 10.51 20250205 0.55 N 036420 5000 963 억 92513 N N 37 N 00 N
10 20250211 160424 57 100.00 KOSPI 오락·문화 N N N N N 8300 60 2 0.73 214048620 25955 160.20 8260 8360 8160 10710 5770 8240 8246.90 1.60 1769 1838 8340 8290 8220 8170 8100 8255 8135 963 2470 5000 5760 10 1 19262308 1599 -1.30 2.92 12 0.13 -6392.00 2840.00 14980 20240422 -44.59 7420 20250205 11.86 8890 -6.64 20250102 7420 11.86 20250205 14980 -44.59 20240422 7420 11.86 20250205 0.55 N 036420 5000 963 억 92475 N N 37 N 00 N
11 20250211 150423 57 100.00 KOSPI 오락·문화 N N N N N 8190 -50 5 -0.61 169499010 20581 127.03 8260 8360 8160 10710 5770 8240 8235.70 1.63 3242 3280 8340 8290 8220 8170 8100 8255 8135 963 2470 5000 5760 10 1 19262308 1578 -1.28 2.88 12 0.11 -6392.00 2840.00 14980 20240422 -45.33 7420 20250205 10.38 8890 -7.87 20250102 7420 10.38 20250205 14980 -45.33 20240422 7420 10.38 20250205 0.55 N 036420 5000 963 억 93948 N N 393 N 00 N
12 20250211 140425 57 100.00 KOSPI 오락·문화 N N N N N 8250 10 2 0.12 148078400 17975 110.94 8260 8360 8160 10710 5770 8240 8238.02 1.62 3126 3151 8340 8290 8220 8170 8100 8255 8135 963 2470 5000 5760 10 1 19262308 1589 -1.29 2.90 12 0.09 -6392.00 2840.00 14980 20240422 -44.93 7420 20250205 11.19 8890 -7.20 20250102 7420 11.19 20250205 14980 -44.93 20240422 7420 11.19 20250205 0.55 N 036420 5000 963 억 93832 N N 393 N 00 N