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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068290/price/prices-20250401.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
20250411,160559,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17160,250,2,1.48,977294155,57260,60.97,17190,17450,16840,21950,11840,16910,17067.61,1.16,0,5470,18403,17656,17033,16286,15663,18030,16660,50,5040,500,11830,10,1,10000000,1716,15.82,0.97,12,0.57,1085.00,17639.00,21850,20240517,-21.46,12880,20241115,33.23,18690,-8.19,20250407,14200,20.85,20250331,21850,-21.46,20240517,12880,33.23,20241115,2.26,Y,068290,500,50 억,,115642,N,N,3627,N,00,N
20250411,150605,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17140,230,2,1.36,874988175,51297,54.62,17190,17450,16840,21950,11840,16910,17057.30,1.16,0,4512,18403,17656,17033,16286,15663,18030,16660,50,5040,500,11830,10,1,10000000,1714,15.80,0.97,12,0.51,1085.00,17639.00,21850,20240517,-21.56,12880,20241115,33.07,18690,-8.29,20250407,14200,20.70,20250331,21850,-21.56,20240517,12880,33.07,20241115,2.26,Y,068290,500,50 억,,115642,N,N,1325,N,00,N
20250411,140604,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17020,110,2,0.65,745825245,43724,46.56,17190,17450,16840,21950,11840,16910,17057.57,1.16,0,2562,18403,17656,17033,16286,15663,18030,16660,50,5040,500,11830,10,1,10000000,1702,15.69,0.96,12,0.44,1085.00,17639.00,21850,20240517,-22.11,12880,20241115,32.14,18690,-8.94,20250407,14200,19.86,20250331,21850,-22.11,20240517,12880,32.14,20241115,2.26,Y,068290,500,50 억,,115642,N,N,1325,N,00,N
20250411,130605,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17050,140,2,0.83,672460535,39419,41.97,17190,17450,16840,21950,11840,16910,17059.30,1.16,0,2366,18403,17656,17033,16286,15663,18030,16660,50,5040,500,11830,10,1,10000000,1705,15.71,0.97,12,0.39,1085.00,17639.00,21850,20240517,-21.97,12880,20241115,32.38,18690,-8.77,20250407,14200,20.07,20250331,21850,-21.97,20240517,12880,32.38,20241115,2.26,Y,068290,500,50 억,,115642,N,N,1325,N,00,N
20250411,120606,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16990,80,2,0.47,434758815,25575,27.23,17190,17190,16840,21950,11840,16910,16999.37,1.16,0,-1434,18403,17656,17033,16286,15663,18030,16660,50,5040,500,11830,10,1,10000000,1699,15.66,0.96,12,0.26,1085.00,17639.00,21850,20240517,-22.24,12880,20241115,31.91,18690,-9.10,20250407,14200,19.65,20250331,21850,-22.24,20240517,12880,31.91,20241115,2.26,Y,068290,500,50 억,,115642,N,N,1325,N,00,N
20250411,110605,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17000,90,2,0.53,394732665,23215,24.72,17190,17190,16840,21950,11840,16910,17003.35,1.16,0,-2410,18403,17656,17033,16286,15663,18030,16660,50,5040,500,11830,10,1,10000000,1700,15.67,0.96,12,0.23,1085.00,17639.00,21850,20240517,-22.20,12880,20241115,31.99,18690,-9.04,20250407,14200,19.72,20250331,21850,-22.20,20240517,12880,31.99,20241115,2.26,Y,068290,500,50 억,,115642,N,N,1325,N,00,N
20250411,100606,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16960,50,2,0.30,274620215,16115,17.16,17190,17190,16850,21950,11840,16910,17041.28,1.16,0,-700,18403,17656,17033,16286,15663,18030,16660,50,5040,500,11830,10,1,10000000,1696,15.63,0.96,12,0.16,1085.00,17639.00,21850,20240517,-22.38,12880,20241115,31.68,18690,-9.26,20250407,14200,19.44,20250331,21850,-22.38,20240517,12880,31.68,20241115,2.26,Y,068290,500,50 억,,115642,N,N,1325,N,00,N
20250411,090609,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17170,260,2,1.54,69507360,4054,4.32,17190,17190,17010,21950,11840,16910,17145.38,1.16,0,-932,18403,17656,17033,16286,15663,18030,16660,50,5040,500,11830,10,1,10000000,1717,15.82,0.97,12,0.04,1085.00,17639.00,21850,20240517,-21.42,12880,20241115,33.31,18690,-8.13,20250407,14200,20.92,20250331,21850,-21.42,20240517,12880,33.31,20241115,2.26,Y,068290,500,50 억,,115642,N,N,1325,N,00,N
20250410,160602,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16910,580,2,3.55,1591473595,93914,129.84,16410,17780,16410,21200,11440,16330,16946.09,1.03,0,8867,18043,17186,16623,15766,15203,16905,15485,50,4870,500,11430,10,1,10000000,1691,15.59,0.96,12,0.94,1085.00,17639.00,21850,20240517,-22.61,12880,20241115,31.29,18690,-9.52,20250407,14200,19.08,20250331,21850,-22.61,20240517,12880,31.29,20241115,2.23,Y,068290,500,50 억,,103419,N,N,1325,N,00,N
20250410,150604,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16870,540,2,3.31,1539918545,90865,125.62,16410,17780,16410,21200,11440,16330,16947.32,1.03,0,8145,18043,17186,16623,15766,15203,16905,15485,50,4870,500,11430,10,1,10000000,1687,15.55,0.96,12,0.91,1085.00,17639.00,21850,20240517,-22.79,12880,20241115,30.98,18690,-9.74,20250407,14200,18.80,20250331,21850,-22.79,20240517,12880,30.98,20241115,2.23,Y,068290,500,50 억,,103419,N,N,1344,N,00,N
20250410,140603,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16920,590,2,3.61,1443877190,85186,117.77,16410,17780,16410,21200,11440,16330,16949.70,1.03,0,4941,18043,17186,16623,15766,15203,16905,15485,50,4870,500,11430,10,1,10000000,1692,15.59,0.96,12,0.85,1085.00,17639.00,21850,20240517,-22.56,12880,20241115,31.37,18690,-9.47,20250407,14200,19.15,20250331,21850,-22.56,20240517,12880,31.37,20241115,2.23,Y,068290,500,50 억,,103419,N,N,1344,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 20250411 160559 57 100.00 KOSPI 오락·문화 N N N N N 17160 250 2 1.48 977294155 57260 60.97 17190 17450 16840 21950 11840 16910 17067.61 1.16 0 5470 18403 17656 17033 16286 15663 18030 16660 50 5040 500 11830 10 1 10000000 1716 15.82 0.97 12 0.57 1085.00 17639.00 21850 20240517 -21.46 12880 20241115 33.23 18690 -8.19 20250407 14200 20.85 20250331 21850 -21.46 20240517 12880 33.23 20241115 2.26 Y 068290 500 50 억 115642 N N 3627 N 00 N
3 20250411 150605 57 100.00 KOSPI 오락·문화 N N N N N 17140 230 2 1.36 874988175 51297 54.62 17190 17450 16840 21950 11840 16910 17057.30 1.16 0 4512 18403 17656 17033 16286 15663 18030 16660 50 5040 500 11830 10 1 10000000 1714 15.80 0.97 12 0.51 1085.00 17639.00 21850 20240517 -21.56 12880 20241115 33.07 18690 -8.29 20250407 14200 20.70 20250331 21850 -21.56 20240517 12880 33.07 20241115 2.26 Y 068290 500 50 억 115642 N N 1325 N 00 N
4 20250411 140604 57 100.00 KOSPI 오락·문화 N N N N N 17020 110 2 0.65 745825245 43724 46.56 17190 17450 16840 21950 11840 16910 17057.57 1.16 0 2562 18403 17656 17033 16286 15663 18030 16660 50 5040 500 11830 10 1 10000000 1702 15.69 0.96 12 0.44 1085.00 17639.00 21850 20240517 -22.11 12880 20241115 32.14 18690 -8.94 20250407 14200 19.86 20250331 21850 -22.11 20240517 12880 32.14 20241115 2.26 Y 068290 500 50 억 115642 N N 1325 N 00 N
5 20250411 130605 57 100.00 KOSPI 오락·문화 N N N N N 17050 140 2 0.83 672460535 39419 41.97 17190 17450 16840 21950 11840 16910 17059.30 1.16 0 2366 18403 17656 17033 16286 15663 18030 16660 50 5040 500 11830 10 1 10000000 1705 15.71 0.97 12 0.39 1085.00 17639.00 21850 20240517 -21.97 12880 20241115 32.38 18690 -8.77 20250407 14200 20.07 20250331 21850 -21.97 20240517 12880 32.38 20241115 2.26 Y 068290 500 50 억 115642 N N 1325 N 00 N
6 20250411 120606 57 100.00 KOSPI 오락·문화 N N N N N 16990 80 2 0.47 434758815 25575 27.23 17190 17190 16840 21950 11840 16910 16999.37 1.16 0 -1434 18403 17656 17033 16286 15663 18030 16660 50 5040 500 11830 10 1 10000000 1699 15.66 0.96 12 0.26 1085.00 17639.00 21850 20240517 -22.24 12880 20241115 31.91 18690 -9.10 20250407 14200 19.65 20250331 21850 -22.24 20240517 12880 31.91 20241115 2.26 Y 068290 500 50 억 115642 N N 1325 N 00 N
7 20250411 110605 57 100.00 KOSPI 오락·문화 N N N N N 17000 90 2 0.53 394732665 23215 24.72 17190 17190 16840 21950 11840 16910 17003.35 1.16 0 -2410 18403 17656 17033 16286 15663 18030 16660 50 5040 500 11830 10 1 10000000 1700 15.67 0.96 12 0.23 1085.00 17639.00 21850 20240517 -22.20 12880 20241115 31.99 18690 -9.04 20250407 14200 19.72 20250331 21850 -22.20 20240517 12880 31.99 20241115 2.26 Y 068290 500 50 억 115642 N N 1325 N 00 N
8 20250411 100606 57 100.00 KOSPI 오락·문화 N N N N N 16960 50 2 0.30 274620215 16115 17.16 17190 17190 16850 21950 11840 16910 17041.28 1.16 0 -700 18403 17656 17033 16286 15663 18030 16660 50 5040 500 11830 10 1 10000000 1696 15.63 0.96 12 0.16 1085.00 17639.00 21850 20240517 -22.38 12880 20241115 31.68 18690 -9.26 20250407 14200 19.44 20250331 21850 -22.38 20240517 12880 31.68 20241115 2.26 Y 068290 500 50 억 115642 N N 1325 N 00 N
9 20250411 090609 57 100.00 KOSPI 오락·문화 N N N N N 17170 260 2 1.54 69507360 4054 4.32 17190 17190 17010 21950 11840 16910 17145.38 1.16 0 -932 18403 17656 17033 16286 15663 18030 16660 50 5040 500 11830 10 1 10000000 1717 15.82 0.97 12 0.04 1085.00 17639.00 21850 20240517 -21.42 12880 20241115 33.31 18690 -8.13 20250407 14200 20.92 20250331 21850 -21.42 20240517 12880 33.31 20241115 2.26 Y 068290 500 50 억 115642 N N 1325 N 00 N
10 20250410 160602 57 100.00 KOSPI 오락·문화 N N N N N 16910 580 2 3.55 1591473595 93914 129.84 16410 17780 16410 21200 11440 16330 16946.09 1.03 0 8867 18043 17186 16623 15766 15203 16905 15485 50 4870 500 11430 10 1 10000000 1691 15.59 0.96 12 0.94 1085.00 17639.00 21850 20240517 -22.61 12880 20241115 31.29 18690 -9.52 20250407 14200 19.08 20250331 21850 -22.61 20240517 12880 31.29 20241115 2.23 Y 068290 500 50 억 103419 N N 1325 N 00 N
11 20250410 150604 57 100.00 KOSPI 오락·문화 N N N N N 16870 540 2 3.31 1539918545 90865 125.62 16410 17780 16410 21200 11440 16330 16947.32 1.03 0 8145 18043 17186 16623 15766 15203 16905 15485 50 4870 500 11430 10 1 10000000 1687 15.55 0.96 12 0.91 1085.00 17639.00 21850 20240517 -22.79 12880 20241115 30.98 18690 -9.74 20250407 14200 18.80 20250331 21850 -22.79 20240517 12880 30.98 20241115 2.23 Y 068290 500 50 억 103419 N N 1344 N 00 N
12 20250410 140603 57 100.00 KOSPI 오락·문화 N N N N N 16920 590 2 3.61 1443877190 85186 117.77 16410 17780 16410 21200 11440 16330 16949.70 1.03 0 4941 18043 17186 16623 15766 15203 16905 15485 50 4870 500 11430 10 1 10000000 1692 15.59 0.96 12 0.85 1085.00 17639.00 21850 20240517 -22.56 12880 20241115 31.37 18690 -9.47 20250407 14200 19.15 20250331 21850 -22.56 20240517 12880 31.37 20241115 2.23 Y 068290 500 50 억 103419 N N 1344 N 00 N