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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068290/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
20250318,160624,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15070,-100,5,-0.66,191570225,12700,131.78,15170,15300,15010,19720,10620,15170,15084.28,0.76,0,-2776,15376,15272,15186,15082,14996,15325,15135,50,4550,500,9700,10,1,10000000,1507,17.22,0.91,12,0.13,875.00,16613.00,23700,20240314,-36.41,12880,20241115,17.00,18170,-17.06,20250227,14450,4.29,20250311,22800,-33.90,20240320,12880,17.00,20241115,2.36,N,068290,500,50 억,,75654,N,N,9,N,00,N
20250318,150627,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15060,-110,5,-0.73,178394735,11826,122.71,15170,15300,15010,19720,10620,15170,15084.96,0.76,0,-3420,15376,15272,15186,15082,14996,15325,15135,50,4550,500,9700,10,1,10000000,1506,17.21,0.91,12,0.12,875.00,16613.00,23700,20240314,-36.46,12880,20241115,16.93,18170,-17.12,20250227,14450,4.22,20250311,22800,-33.95,20240320,12880,16.93,20241115,2.36,N,068290,500,50 억,,75654,N,N,4,N,00,N
20250318,140625,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15020,-150,5,-0.99,151017355,10004,103.81,15170,15300,15010,19720,10620,15170,15095.70,0.76,0,-3596,15376,15272,15186,15082,14996,15325,15135,50,4550,500,9700,10,1,10000000,1502,17.17,0.90,12,0.10,875.00,16613.00,23700,20240314,-36.62,12880,20241115,16.61,18170,-17.34,20250227,14450,3.94,20250311,22800,-34.12,20240320,12880,16.61,20241115,2.36,N,068290,500,50 억,,75654,N,N,4,N,00,N
20250318,130624,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15080,-90,5,-0.59,89219085,5898,61.20,15170,15300,15030,19720,10620,15170,15127.01,0.76,0,-1390,15376,15272,15186,15082,14996,15325,15135,50,4550,500,9700,10,1,10000000,1508,17.23,0.91,12,0.06,875.00,16613.00,23700,20240314,-36.37,12880,20241115,17.08,18170,-17.01,20250227,14450,4.36,20250311,22800,-33.86,20240320,12880,17.08,20241115,2.36,N,068290,500,50 억,,75654,N,N,4,N,00,N
20250318,120625,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15070,-100,5,-0.66,88734975,5866,60.87,15170,15300,15030,19720,10620,15170,15127.00,0.76,0,-1389,15376,15272,15186,15082,14996,15325,15135,50,4550,500,9700,10,1,10000000,1507,17.22,0.91,12,0.06,875.00,16613.00,23700,20240314,-36.41,12880,20241115,17.00,18170,-17.06,20250227,14450,4.29,20250311,22800,-33.90,20240320,12880,17.00,20241115,2.36,N,068290,500,50 억,,75654,N,N,4,N,00,N
20250318,110623,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15130,-40,5,-0.26,83735775,5536,57.45,15170,15300,15030,19720,10620,15170,15125.68,0.76,0,-1277,15376,15272,15186,15082,14996,15325,15135,50,4550,500,9700,10,1,10000000,1513,17.29,0.91,12,0.06,875.00,16613.00,23700,20240314,-36.16,12880,20241115,17.47,18170,-16.73,20250227,14450,4.71,20250311,22800,-33.64,20240320,12880,17.47,20241115,2.36,N,068290,500,50 억,,75654,N,N,4,N,00,N
20250318,100626,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15060,-110,5,-0.73,63945145,4223,43.82,15170,15300,15060,19720,10620,15170,15142.11,0.76,0,-951,15376,15272,15186,15082,14996,15325,15135,50,4550,500,9700,10,1,10000000,1506,17.21,0.91,12,0.04,875.00,16613.00,23700,20240314,-36.46,12880,20241115,16.93,18170,-17.12,20250227,14450,4.22,20250311,22800,-33.95,20240320,12880,16.93,20241115,2.36,N,068290,500,50 억,,75654,N,N,4,N,00,N
20250318,090627,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15180,10,2,0.07,18219510,1197,12.42,15170,15300,15170,19720,10620,15170,15220.98,0.76,0,430,15376,15272,15186,15082,14996,15325,15135,50,4550,500,9700,10,1,10000000,1518,17.35,0.91,12,0.01,875.00,16613.00,23700,20240314,-35.95,12880,20241115,17.86,18170,-16.46,20250227,14450,5.05,20250311,22800,-33.42,20240320,12880,17.86,20241115,2.36,N,068290,500,50 억,,75654,N,N,4,N,00,N
20250317,160623,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15170,70,2,0.46,146222985,9617,91.32,15100,15290,15100,19630,10570,15100,15204.67,0.72,0,3862,15560,15330,15080,14850,14600,15445,14965,50,4530,500,9660,10,1,10000000,1517,17.34,0.91,12,0.10,875.00,16613.00,23700,20240314,-35.99,12880,20241115,17.78,18170,-16.51,20250227,14450,4.98,20250311,22800,-33.46,20240320,12880,17.78,20241115,2.36,N,068290,500,50 억,,71771,N,N,4,N,00,N
20250317,150622,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15200,100,2,0.66,128734485,8465,80.38,15100,15290,15100,19630,10570,15100,15207.85,0.72,0,3731,15560,15330,15080,14850,14600,15445,14965,50,4530,500,9660,10,1,10000000,1520,17.37,0.91,12,0.08,875.00,16613.00,23700,20240314,-35.86,12880,20241115,18.01,18170,-16.35,20250227,14450,5.19,20250311,22800,-33.33,20240320,12880,18.01,20241115,2.36,N,068290,500,50 억,,71771,N,N,4,N,00,N
20250317,140624,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15210,110,2,0.73,110882775,7291,69.23,15100,15290,15100,19630,10570,15100,15208.17,0.72,0,3615,15560,15330,15080,14850,14600,15445,14965,50,4530,500,9660,10,1,10000000,1521,17.38,0.92,12,0.07,875.00,16613.00,23700,20240314,-35.82,12880,20241115,18.09,18170,-16.29,20250227,14450,5.26,20250311,22800,-33.29,20240320,12880,18.09,20241115,2.36,N,068290,500,50 억,,71771,N,N,4,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 20250318 160624 57 100.00 KOSPI 오락·문화 N N N N N 15070 -100 5 -0.66 191570225 12700 131.78 15170 15300 15010 19720 10620 15170 15084.28 0.76 0 -2776 15376 15272 15186 15082 14996 15325 15135 50 4550 500 9700 10 1 10000000 1507 17.22 0.91 12 0.13 875.00 16613.00 23700 20240314 -36.41 12880 20241115 17.00 18170 -17.06 20250227 14450 4.29 20250311 22800 -33.90 20240320 12880 17.00 20241115 2.36 N 068290 500 50 억 75654 N N 9 N 00 N
3 20250318 150627 57 100.00 KOSPI 오락·문화 N N N N N 15060 -110 5 -0.73 178394735 11826 122.71 15170 15300 15010 19720 10620 15170 15084.96 0.76 0 -3420 15376 15272 15186 15082 14996 15325 15135 50 4550 500 9700 10 1 10000000 1506 17.21 0.91 12 0.12 875.00 16613.00 23700 20240314 -36.46 12880 20241115 16.93 18170 -17.12 20250227 14450 4.22 20250311 22800 -33.95 20240320 12880 16.93 20241115 2.36 N 068290 500 50 억 75654 N N 4 N 00 N
4 20250318 140625 57 100.00 KOSPI 오락·문화 N N N N N 15020 -150 5 -0.99 151017355 10004 103.81 15170 15300 15010 19720 10620 15170 15095.70 0.76 0 -3596 15376 15272 15186 15082 14996 15325 15135 50 4550 500 9700 10 1 10000000 1502 17.17 0.90 12 0.10 875.00 16613.00 23700 20240314 -36.62 12880 20241115 16.61 18170 -17.34 20250227 14450 3.94 20250311 22800 -34.12 20240320 12880 16.61 20241115 2.36 N 068290 500 50 억 75654 N N 4 N 00 N
5 20250318 130624 57 100.00 KOSPI 오락·문화 N N N N N 15080 -90 5 -0.59 89219085 5898 61.20 15170 15300 15030 19720 10620 15170 15127.01 0.76 0 -1390 15376 15272 15186 15082 14996 15325 15135 50 4550 500 9700 10 1 10000000 1508 17.23 0.91 12 0.06 875.00 16613.00 23700 20240314 -36.37 12880 20241115 17.08 18170 -17.01 20250227 14450 4.36 20250311 22800 -33.86 20240320 12880 17.08 20241115 2.36 N 068290 500 50 억 75654 N N 4 N 00 N
6 20250318 120625 57 100.00 KOSPI 오락·문화 N N N N N 15070 -100 5 -0.66 88734975 5866 60.87 15170 15300 15030 19720 10620 15170 15127.00 0.76 0 -1389 15376 15272 15186 15082 14996 15325 15135 50 4550 500 9700 10 1 10000000 1507 17.22 0.91 12 0.06 875.00 16613.00 23700 20240314 -36.41 12880 20241115 17.00 18170 -17.06 20250227 14450 4.29 20250311 22800 -33.90 20240320 12880 17.00 20241115 2.36 N 068290 500 50 억 75654 N N 4 N 00 N
7 20250318 110623 57 100.00 KOSPI 오락·문화 N N N N N 15130 -40 5 -0.26 83735775 5536 57.45 15170 15300 15030 19720 10620 15170 15125.68 0.76 0 -1277 15376 15272 15186 15082 14996 15325 15135 50 4550 500 9700 10 1 10000000 1513 17.29 0.91 12 0.06 875.00 16613.00 23700 20240314 -36.16 12880 20241115 17.47 18170 -16.73 20250227 14450 4.71 20250311 22800 -33.64 20240320 12880 17.47 20241115 2.36 N 068290 500 50 억 75654 N N 4 N 00 N
8 20250318 100626 57 100.00 KOSPI 오락·문화 N N N N N 15060 -110 5 -0.73 63945145 4223 43.82 15170 15300 15060 19720 10620 15170 15142.11 0.76 0 -951 15376 15272 15186 15082 14996 15325 15135 50 4550 500 9700 10 1 10000000 1506 17.21 0.91 12 0.04 875.00 16613.00 23700 20240314 -36.46 12880 20241115 16.93 18170 -17.12 20250227 14450 4.22 20250311 22800 -33.95 20240320 12880 16.93 20241115 2.36 N 068290 500 50 억 75654 N N 4 N 00 N
9 20250318 090627 57 100.00 KOSPI 오락·문화 N N N N N 15180 10 2 0.07 18219510 1197 12.42 15170 15300 15170 19720 10620 15170 15220.98 0.76 0 430 15376 15272 15186 15082 14996 15325 15135 50 4550 500 9700 10 1 10000000 1518 17.35 0.91 12 0.01 875.00 16613.00 23700 20240314 -35.95 12880 20241115 17.86 18170 -16.46 20250227 14450 5.05 20250311 22800 -33.42 20240320 12880 17.86 20241115 2.36 N 068290 500 50 억 75654 N N 4 N 00 N
10 20250317 160623 57 100.00 KOSPI 오락·문화 N N N N N 15170 70 2 0.46 146222985 9617 91.32 15100 15290 15100 19630 10570 15100 15204.67 0.72 0 3862 15560 15330 15080 14850 14600 15445 14965 50 4530 500 9660 10 1 10000000 1517 17.34 0.91 12 0.10 875.00 16613.00 23700 20240314 -35.99 12880 20241115 17.78 18170 -16.51 20250227 14450 4.98 20250311 22800 -33.46 20240320 12880 17.78 20241115 2.36 N 068290 500 50 억 71771 N N 4 N 00 N
11 20250317 150622 57 100.00 KOSPI 오락·문화 N N N N N 15200 100 2 0.66 128734485 8465 80.38 15100 15290 15100 19630 10570 15100 15207.85 0.72 0 3731 15560 15330 15080 14850 14600 15445 14965 50 4530 500 9660 10 1 10000000 1520 17.37 0.91 12 0.08 875.00 16613.00 23700 20240314 -35.86 12880 20241115 18.01 18170 -16.35 20250227 14450 5.19 20250311 22800 -33.33 20240320 12880 18.01 20241115 2.36 N 068290 500 50 억 71771 N N 4 N 00 N
12 20250317 140624 57 100.00 KOSPI 오락·문화 N N N N N 15210 110 2 0.73 110882775 7291 69.23 15100 15290 15100 19630 10570 15100 15208.17 0.72 0 3615 15560 15330 15080 14850 14600 15445 14965 50 4530 500 9660 10 1 10000000 1521 17.38 0.92 12 0.07 875.00 16613.00 23700 20240314 -35.82 12880 20241115 18.09 18170 -16.29 20250227 14450 5.26 20250311 22800 -33.29 20240320 12880 18.09 20241115 2.36 N 068290 500 50 억 71771 N N 4 N 00 N