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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
068290/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160541,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14990,570,2,3.95,362143390,24444,267.59,14310,15020,14310,18740,10100,14420,14815.23,0.78,0,8895,15260,14840,14520,14100,13780,14680,13940,50,4320,500,10090,10,1,10000000,1499,13.82,0.85,12,0.24,1085.00,17639.00,22800,20240320,-34.25,12880,20241115,16.38,18170,-17.50,20250227,14200,5.56,20250331,21850,-31.40,20240517,12880,16.38,20241115,2.26,Y,068290,500,50 억,,77735,N,N,117,N,00,N
20250401,150540,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14970,550,2,3.81,353812600,23888,261.50,14310,15020,14310,18740,10100,14420,14811.31,0.78,0,8960,15260,14840,14520,14100,13780,14680,13940,50,4320,500,10090,10,1,10000000,1497,13.80,0.85,12,0.24,1085.00,17639.00,22800,20240320,-34.34,12880,20241115,16.23,18170,-17.61,20250227,14200,5.42,20250331,21850,-31.49,20240517,12880,16.23,20241115,2.26,Y,068290,500,50 억,,77735,N,N,182,N,00,N
20250401,140540,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14960,540,2,3.74,349016430,23568,258.00,14310,15020,14310,18740,10100,14420,14808.91,0.78,0,8913,15260,14840,14520,14100,13780,14680,13940,50,4320,500,10090,10,1,10000000,1496,13.79,0.85,12,0.24,1085.00,17639.00,22800,20240320,-34.39,12880,20241115,16.15,18170,-17.67,20250227,14200,5.35,20250331,21850,-31.53,20240517,12880,16.15,20241115,2.26,Y,068290,500,50 억,,77735,N,N,182,N,00,N
20250401,130541,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14990,570,2,3.95,281374730,19058,208.63,14310,15020,14310,18740,10100,14420,14764.13,0.78,0,7036,15260,14840,14520,14100,13780,14680,13940,50,4320,500,10090,10,1,10000000,1499,13.82,0.85,12,0.19,1085.00,17639.00,22800,20240320,-34.25,12880,20241115,16.38,18170,-17.50,20250227,14200,5.56,20250331,21850,-31.40,20240517,12880,16.38,20241115,2.26,Y,068290,500,50 억,,77735,N,N,182,N,00,N
20250401,120541,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14890,470,2,3.26,248589430,16867,184.64,14310,14980,14310,18740,10100,14420,14738.21,0.78,0,7491,15260,14840,14520,14100,13780,14680,13940,50,4320,500,10090,10,1,10000000,1489,13.72,0.84,12,0.17,1085.00,17639.00,22800,20240320,-34.69,12880,20241115,15.61,18170,-18.05,20250227,14200,4.86,20250331,21850,-31.85,20240517,12880,15.61,20241115,2.26,Y,068290,500,50 억,,77735,N,N,182,N,00,N
20250401,110537,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14800,380,2,2.64,75653620,5196,56.88,14310,14800,14310,18740,10100,14420,14559.97,0.78,0,722,15260,14840,14520,14100,13780,14680,13940,50,4320,500,10090,10,1,10000000,1480,13.64,0.84,12,0.05,1085.00,17639.00,22800,20240320,-35.09,12880,20241115,14.91,18170,-18.55,20250227,14200,4.23,20250331,21850,-32.27,20240517,12880,14.91,20241115,2.26,Y,068290,500,50 억,,77735,N,N,182,N,00,N
20250401,100533,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14440,20,2,0.14,29359720,2034,22.27,14310,14650,14310,18740,10100,14420,14434.47,0.78,0,-959,15260,14840,14520,14100,13780,14680,13940,50,4320,500,10090,10,1,10000000,1444,13.31,0.82,12,0.02,1085.00,17639.00,22800,20240320,-36.67,12880,20241115,12.11,18170,-20.53,20250227,14200,1.69,20250331,21850,-33.91,20240517,12880,12.11,20241115,2.26,Y,068290,500,50 억,,77735,N,N,182,N,00,N
20250401,090534,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14590,170,2,1.18,5372070,374,4.09,14310,14650,14310,18740,10100,14420,14363.82,0.78,0,-51,15260,14840,14520,14100,13780,14680,13940,50,4320,500,10090,10,1,10000000,1459,13.45,0.83,12,0.00,1085.00,17639.00,22800,20240320,-36.01,12880,20241115,13.28,18170,-19.70,20250227,14200,2.75,20250331,21850,-33.23,20240517,12880,13.28,20241115,2.26,Y,068290,500,50 억,,77735,N,N,182,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 20250401 160541 57 100.00 KOSPI 오락·문화 N N N N N 14990 570 2 3.95 362143390 24444 267.59 14310 15020 14310 18740 10100 14420 14815.23 0.78 0 8895 15260 14840 14520 14100 13780 14680 13940 50 4320 500 10090 10 1 10000000 1499 13.82 0.85 12 0.24 1085.00 17639.00 22800 20240320 -34.25 12880 20241115 16.38 18170 -17.50 20250227 14200 5.56 20250331 21850 -31.40 20240517 12880 16.38 20241115 2.26 Y 068290 500 50 억 77735 N N 117 N 00 N
3 20250401 150540 57 100.00 KOSPI 오락·문화 N N N N N 14970 550 2 3.81 353812600 23888 261.50 14310 15020 14310 18740 10100 14420 14811.31 0.78 0 8960 15260 14840 14520 14100 13780 14680 13940 50 4320 500 10090 10 1 10000000 1497 13.80 0.85 12 0.24 1085.00 17639.00 22800 20240320 -34.34 12880 20241115 16.23 18170 -17.61 20250227 14200 5.42 20250331 21850 -31.49 20240517 12880 16.23 20241115 2.26 Y 068290 500 50 억 77735 N N 182 N 00 N
4 20250401 140540 57 100.00 KOSPI 오락·문화 N N N N N 14960 540 2 3.74 349016430 23568 258.00 14310 15020 14310 18740 10100 14420 14808.91 0.78 0 8913 15260 14840 14520 14100 13780 14680 13940 50 4320 500 10090 10 1 10000000 1496 13.79 0.85 12 0.24 1085.00 17639.00 22800 20240320 -34.39 12880 20241115 16.15 18170 -17.67 20250227 14200 5.35 20250331 21850 -31.53 20240517 12880 16.15 20241115 2.26 Y 068290 500 50 억 77735 N N 182 N 00 N
5 20250401 130541 57 100.00 KOSPI 오락·문화 N N N N N 14990 570 2 3.95 281374730 19058 208.63 14310 15020 14310 18740 10100 14420 14764.13 0.78 0 7036 15260 14840 14520 14100 13780 14680 13940 50 4320 500 10090 10 1 10000000 1499 13.82 0.85 12 0.19 1085.00 17639.00 22800 20240320 -34.25 12880 20241115 16.38 18170 -17.50 20250227 14200 5.56 20250331 21850 -31.40 20240517 12880 16.38 20241115 2.26 Y 068290 500 50 억 77735 N N 182 N 00 N
6 20250401 120541 57 100.00 KOSPI 오락·문화 N N N N N 14890 470 2 3.26 248589430 16867 184.64 14310 14980 14310 18740 10100 14420 14738.21 0.78 0 7491 15260 14840 14520 14100 13780 14680 13940 50 4320 500 10090 10 1 10000000 1489 13.72 0.84 12 0.17 1085.00 17639.00 22800 20240320 -34.69 12880 20241115 15.61 18170 -18.05 20250227 14200 4.86 20250331 21850 -31.85 20240517 12880 15.61 20241115 2.26 Y 068290 500 50 억 77735 N N 182 N 00 N
7 20250401 110537 57 100.00 KOSPI 오락·문화 N N N N N 14800 380 2 2.64 75653620 5196 56.88 14310 14800 14310 18740 10100 14420 14559.97 0.78 0 722 15260 14840 14520 14100 13780 14680 13940 50 4320 500 10090 10 1 10000000 1480 13.64 0.84 12 0.05 1085.00 17639.00 22800 20240320 -35.09 12880 20241115 14.91 18170 -18.55 20250227 14200 4.23 20250331 21850 -32.27 20240517 12880 14.91 20241115 2.26 Y 068290 500 50 억 77735 N N 182 N 00 N
8 20250401 100533 57 100.00 KOSPI 오락·문화 N N N N N 14440 20 2 0.14 29359720 2034 22.27 14310 14650 14310 18740 10100 14420 14434.47 0.78 0 -959 15260 14840 14520 14100 13780 14680 13940 50 4320 500 10090 10 1 10000000 1444 13.31 0.82 12 0.02 1085.00 17639.00 22800 20240320 -36.67 12880 20241115 12.11 18170 -20.53 20250227 14200 1.69 20250331 21850 -33.91 20240517 12880 12.11 20241115 2.26 Y 068290 500 50 억 77735 N N 182 N 00 N
9 20250401 090534 57 100.00 KOSPI 오락·문화 N N N N N 14590 170 2 1.18 5372070 374 4.09 14310 14650 14310 18740 10100 14420 14363.82 0.78 0 -51 15260 14840 14520 14100 13780 14680 13940 50 4320 500 10090 10 1 10000000 1459 13.45 0.83 12 0.00 1085.00 17639.00 22800 20240320 -36.01 12880 20241115 13.28 18170 -19.70 20250227 14200 2.75 20250331 21850 -33.23 20240517 12880 13.28 20241115 2.26 Y 068290 500 50 억 77735 N N 182 N 00 N