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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068290/price/prices-20250501.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
20250513,160552,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16570,-80,5,-0.48,120555395,7263,24.95,16800,16800,16510,21600,11660,16650,16598.59,1.53,0,-3007,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1657,15.27,0.94,12,0.07,1085.00,17639.00,21850,20240517,-24.16,12880,20241115,28.65,18690,-11.34,20250407,14200,16.69,20250331,21850,-24.16,20240517,12880,28.65,20241115,2.03,Y,068290,500,50 억,,152969,N,N,30,N,00,N
20250513,150600,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16570,-80,5,-0.48,114972075,6926,23.79,16800,16800,16510,21600,11660,16650,16600.07,1.53,0,-2952,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1657,15.27,0.94,12,0.07,1085.00,17639.00,21850,20240517,-24.16,12880,20241115,28.65,18690,-11.34,20250407,14200,16.69,20250331,21850,-24.16,20240517,12880,28.65,20241115,2.03,Y,068290,500,50 억,,152969,N,N,11,N,00,N
20250513,140601,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16520,-130,5,-0.78,104291025,6280,21.57,16800,16800,16520,21600,11660,16650,16606.85,1.53,0,-2901,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1652,15.23,0.94,12,0.06,1085.00,17639.00,21850,20240517,-24.39,12880,20241115,28.26,18690,-11.61,20250407,14200,16.34,20250331,21850,-24.39,20240517,12880,28.26,20241115,2.03,Y,068290,500,50 억,,152969,N,N,11,N,00,N
20250513,130602,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16580,-70,5,-0.42,72551775,4364,14.99,16800,16800,16540,21600,11660,16650,16625.06,1.53,0,-1319,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1658,15.28,0.94,12,0.04,1085.00,17639.00,21850,20240517,-24.12,12880,20241115,28.73,18690,-11.29,20250407,14200,16.76,20250331,21850,-24.12,20240517,12880,28.73,20241115,2.03,Y,068290,500,50 억,,152969,N,N,11,N,00,N
20250513,120602,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16630,-20,5,-0.12,67873735,4082,14.02,16800,16800,16540,21600,11660,16650,16627.57,1.53,0,-1087,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1663,15.33,0.94,12,0.04,1085.00,17639.00,21850,20240517,-23.89,12880,20241115,29.11,18690,-11.02,20250407,14200,17.11,20250331,21850,-23.89,20240517,12880,29.11,20241115,2.03,Y,068290,500,50 억,,152969,N,N,11,N,00,N
20250513,110602,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16640,-10,5,-0.06,59316430,3567,12.25,16800,16800,16540,21600,11660,16650,16629.22,1.53,0,-820,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1664,15.34,0.94,12,0.04,1085.00,17639.00,21850,20240517,-23.84,12880,20241115,29.19,18690,-10.97,20250407,14200,17.18,20250331,21850,-23.84,20240517,12880,29.19,20241115,2.03,Y,068290,500,50 억,,152969,N,N,11,N,00,N
20250513,100603,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16590,-60,5,-0.36,41901240,2515,8.64,16800,16800,16590,21600,11660,16650,16660.53,1.53,0,-822,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1659,15.29,0.94,12,0.03,1085.00,17639.00,21850,20240517,-24.07,12880,20241115,28.80,18690,-11.24,20250407,14200,16.83,20250331,21850,-24.07,20240517,12880,28.80,20241115,2.03,Y,068290,500,50 억,,152969,N,N,11,N,00,N
20250513,090606,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16600,-50,5,-0.30,15477870,924,3.17,16800,16800,16600,21600,11660,16650,16750.94,1.53,0,-688,17423,17036,16793,16406,16163,17230,16600,50,4950,500,11650,10,1,10000000,1660,15.30,0.94,12,0.01,1085.00,17639.00,21850,20240517,-24.03,12880,20241115,28.88,18690,-11.18,20250407,14200,16.90,20250331,21850,-24.03,20240517,12880,28.88,20241115,2.03,Y,068290,500,50 억,,152969,N,N,11,N,00,N
20250512,160551,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16650,130,2,0.79,488371005,29109,258.01,16640,17180,16550,21450,11570,16520,16777.32,1.50,0,1804,16773,16646,16563,16436,16353,16605,16395,50,4930,500,11560,10,1,10000000,1665,15.35,0.94,12,0.29,1085.00,17639.00,21850,20240517,-23.80,12880,20241115,29.27,18690,-10.91,20250407,14200,17.25,20250331,21850,-23.80,20240517,12880,29.27,20241115,2.05,Y,068290,500,50 억,,149914,N,N,11,N,00,N
20250512,150557,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16630,110,2,0.67,475868745,28357,251.35,16640,17180,16550,21450,11570,16520,16781.35,1.50,0,1671,16773,16646,16563,16436,16353,16605,16395,50,4930,500,11560,10,1,10000000,1663,15.33,0.94,12,0.28,1085.00,17639.00,21850,20240517,-23.89,12880,20241115,29.11,18690,-11.02,20250407,14200,17.11,20250331,21850,-23.89,20240517,12880,29.11,20241115,2.05,Y,068290,500,50 억,,149914,N,N,14,N,00,N
20250512,140556,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16710,190,2,1.15,396569860,23589,209.09,16640,17180,16570,21450,11570,16520,16811.64,1.50,0,2264,16773,16646,16563,16436,16353,16605,16395,50,4930,500,11560,10,1,10000000,1671,15.40,0.95,12,0.24,1085.00,17639.00,21850,20240517,-23.52,12880,20241115,29.74,18690,-10.59,20250407,14200,17.68,20250331,21850,-23.52,20240517,12880,29.74,20241115,2.05,Y,068290,500,50 억,,149914,N,N,14,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 20250513 160552 57 100.00 KOSPI 오락·문화 N N N N N 16570 -80 5 -0.48 120555395 7263 24.95 16800 16800 16510 21600 11660 16650 16598.59 1.53 0 -3007 17423 17036 16793 16406 16163 17230 16600 50 4950 500 11650 10 1 10000000 1657 15.27 0.94 12 0.07 1085.00 17639.00 21850 20240517 -24.16 12880 20241115 28.65 18690 -11.34 20250407 14200 16.69 20250331 21850 -24.16 20240517 12880 28.65 20241115 2.03 Y 068290 500 50 억 152969 N N 30 N 00 N
3 20250513 150600 57 100.00 KOSPI 오락·문화 N N N N N 16570 -80 5 -0.48 114972075 6926 23.79 16800 16800 16510 21600 11660 16650 16600.07 1.53 0 -2952 17423 17036 16793 16406 16163 17230 16600 50 4950 500 11650 10 1 10000000 1657 15.27 0.94 12 0.07 1085.00 17639.00 21850 20240517 -24.16 12880 20241115 28.65 18690 -11.34 20250407 14200 16.69 20250331 21850 -24.16 20240517 12880 28.65 20241115 2.03 Y 068290 500 50 억 152969 N N 11 N 00 N
4 20250513 140601 57 100.00 KOSPI 오락·문화 N N N N N 16520 -130 5 -0.78 104291025 6280 21.57 16800 16800 16520 21600 11660 16650 16606.85 1.53 0 -2901 17423 17036 16793 16406 16163 17230 16600 50 4950 500 11650 10 1 10000000 1652 15.23 0.94 12 0.06 1085.00 17639.00 21850 20240517 -24.39 12880 20241115 28.26 18690 -11.61 20250407 14200 16.34 20250331 21850 -24.39 20240517 12880 28.26 20241115 2.03 Y 068290 500 50 억 152969 N N 11 N 00 N
5 20250513 130602 57 100.00 KOSPI 오락·문화 N N N N N 16580 -70 5 -0.42 72551775 4364 14.99 16800 16800 16540 21600 11660 16650 16625.06 1.53 0 -1319 17423 17036 16793 16406 16163 17230 16600 50 4950 500 11650 10 1 10000000 1658 15.28 0.94 12 0.04 1085.00 17639.00 21850 20240517 -24.12 12880 20241115 28.73 18690 -11.29 20250407 14200 16.76 20250331 21850 -24.12 20240517 12880 28.73 20241115 2.03 Y 068290 500 50 억 152969 N N 11 N 00 N
6 20250513 120602 57 100.00 KOSPI 오락·문화 N N N N N 16630 -20 5 -0.12 67873735 4082 14.02 16800 16800 16540 21600 11660 16650 16627.57 1.53 0 -1087 17423 17036 16793 16406 16163 17230 16600 50 4950 500 11650 10 1 10000000 1663 15.33 0.94 12 0.04 1085.00 17639.00 21850 20240517 -23.89 12880 20241115 29.11 18690 -11.02 20250407 14200 17.11 20250331 21850 -23.89 20240517 12880 29.11 20241115 2.03 Y 068290 500 50 억 152969 N N 11 N 00 N
7 20250513 110602 57 100.00 KOSPI 오락·문화 N N N N N 16640 -10 5 -0.06 59316430 3567 12.25 16800 16800 16540 21600 11660 16650 16629.22 1.53 0 -820 17423 17036 16793 16406 16163 17230 16600 50 4950 500 11650 10 1 10000000 1664 15.34 0.94 12 0.04 1085.00 17639.00 21850 20240517 -23.84 12880 20241115 29.19 18690 -10.97 20250407 14200 17.18 20250331 21850 -23.84 20240517 12880 29.19 20241115 2.03 Y 068290 500 50 억 152969 N N 11 N 00 N
8 20250513 100603 57 100.00 KOSPI 오락·문화 N N N N N 16590 -60 5 -0.36 41901240 2515 8.64 16800 16800 16590 21600 11660 16650 16660.53 1.53 0 -822 17423 17036 16793 16406 16163 17230 16600 50 4950 500 11650 10 1 10000000 1659 15.29 0.94 12 0.03 1085.00 17639.00 21850 20240517 -24.07 12880 20241115 28.80 18690 -11.24 20250407 14200 16.83 20250331 21850 -24.07 20240517 12880 28.80 20241115 2.03 Y 068290 500 50 억 152969 N N 11 N 00 N
9 20250513 090606 57 100.00 KOSPI 오락·문화 N N N N N 16600 -50 5 -0.30 15477870 924 3.17 16800 16800 16600 21600 11660 16650 16750.94 1.53 0 -688 17423 17036 16793 16406 16163 17230 16600 50 4950 500 11650 10 1 10000000 1660 15.30 0.94 12 0.01 1085.00 17639.00 21850 20240517 -24.03 12880 20241115 28.88 18690 -11.18 20250407 14200 16.90 20250331 21850 -24.03 20240517 12880 28.88 20241115 2.03 Y 068290 500 50 억 152969 N N 11 N 00 N
10 20250512 160551 57 100.00 KOSPI 오락·문화 N N N N N 16650 130 2 0.79 488371005 29109 258.01 16640 17180 16550 21450 11570 16520 16777.32 1.50 0 1804 16773 16646 16563 16436 16353 16605 16395 50 4930 500 11560 10 1 10000000 1665 15.35 0.94 12 0.29 1085.00 17639.00 21850 20240517 -23.80 12880 20241115 29.27 18690 -10.91 20250407 14200 17.25 20250331 21850 -23.80 20240517 12880 29.27 20241115 2.05 Y 068290 500 50 억 149914 N N 11 N 00 N
11 20250512 150557 57 100.00 KOSPI 오락·문화 N N N N N 16630 110 2 0.67 475868745 28357 251.35 16640 17180 16550 21450 11570 16520 16781.35 1.50 0 1671 16773 16646 16563 16436 16353 16605 16395 50 4930 500 11560 10 1 10000000 1663 15.33 0.94 12 0.28 1085.00 17639.00 21850 20240517 -23.89 12880 20241115 29.11 18690 -11.02 20250407 14200 17.11 20250331 21850 -23.89 20240517 12880 29.11 20241115 2.05 Y 068290 500 50 억 149914 N N 14 N 00 N
12 20250512 140556 57 100.00 KOSPI 오락·문화 N N N N N 16710 190 2 1.15 396569860 23589 209.09 16640 17180 16570 21450 11570 16520 16811.64 1.50 0 2264 16773 16646 16563 16436 16353 16605 16395 50 4930 500 11560 10 1 10000000 1671 15.40 0.95 12 0.24 1085.00 17639.00 21850 20240517 -23.52 12880 20241115 29.74 18690 -10.59 20250407 14200 17.68 20250331 21850 -23.52 20240517 12880 29.74 20241115 2.05 Y 068290 500 50 억 149914 N N 14 N 00 N