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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160622,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16300,-140,5,-0.85,239635420,14761,68.27,16440,16650,16130,21350,11510,16440,16234.09,1.50,0,-2562,16706,16572,16346,16212,15986,16640,16280,50,4910,500,11500,10,1,10000000,1630,15.02,0.92,12,0.15,1085.00,17639.00,21850,20240517,-25.40,12880,20241115,26.55,18690,-12.79,20250407,14200,14.79,20250331,21850,-25.40,20240517,12880,26.55,20241115,2.07,Y,068290,500,50 억,,149825,N,N,472,N,00,N
20250430,150626,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16190,-250,5,-1.52,229240190,14121,65.31,16440,16650,16130,21350,11510,16440,16233.99,1.50,0,-2368,16706,16572,16346,16212,15986,16640,16280,50,4910,500,11500,10,1,10000000,1619,14.92,0.92,12,0.14,1085.00,17639.00,21850,20240517,-25.90,12880,20241115,25.70,18690,-13.38,20250407,14200,14.01,20250331,21850,-25.90,20240517,12880,25.70,20241115,2.07,Y,068290,500,50 억,,149825,N,N,589,N,00,N
20250430,140626,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16200,-240,5,-1.46,217479780,13395,61.95,16440,16650,16130,21350,11510,16440,16235.89,1.50,0,-2372,16706,16572,16346,16212,15986,16640,16280,50,4910,500,11500,10,1,10000000,1620,14.93,0.92,12,0.13,1085.00,17639.00,21850,20240517,-25.86,12880,20241115,25.78,18690,-13.32,20250407,14200,14.08,20250331,21850,-25.86,20240517,12880,25.78,20241115,2.07,Y,068290,500,50 억,,149825,N,N,589,N,00,N
20250430,130626,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16140,-300,5,-1.82,205529880,12655,58.53,16440,16650,16130,21350,11510,16440,16241.00,1.50,0,-2663,16706,16572,16346,16212,15986,16640,16280,50,4910,500,11500,10,1,10000000,1614,14.88,0.92,12,0.13,1085.00,17639.00,21850,20240517,-26.13,12880,20241115,25.31,18690,-13.64,20250407,14200,13.66,20250331,21850,-26.13,20240517,12880,25.31,20241115,2.07,Y,068290,500,50 억,,149825,N,N,589,N,00,N
20250430,120629,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16210,-230,5,-1.40,147630920,9074,41.97,16440,16650,16160,21350,11510,16440,16269.66,1.50,0,-2985,16706,16572,16346,16212,15986,16640,16280,50,4910,500,11500,10,1,10000000,1621,14.94,0.92,12,0.09,1085.00,17639.00,21850,20240517,-25.81,12880,20241115,25.85,18690,-13.27,20250407,14200,14.15,20250331,21850,-25.81,20240517,12880,25.85,20241115,2.07,Y,068290,500,50 억,,149825,N,N,589,N,00,N
20250430,110626,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16160,-280,5,-1.70,137418000,8444,39.05,16440,16650,16160,21350,11510,16440,16274.04,1.50,0,-2895,16706,16572,16346,16212,15986,16640,16280,50,4910,500,11500,10,1,10000000,1616,14.89,0.92,12,0.08,1085.00,17639.00,21850,20240517,-26.04,12880,20241115,25.47,18690,-13.54,20250407,14200,13.80,20250331,21850,-26.04,20240517,12880,25.47,20241115,2.07,Y,068290,500,50 억,,149825,N,N,589,N,00,N
20250430,100629,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16210,-230,5,-1.40,87313560,5355,24.77,16440,16650,16200,21350,11510,16440,16305.05,1.50,0,-1153,16706,16572,16346,16212,15986,16640,16280,50,4910,500,11500,10,1,10000000,1621,14.94,0.92,12,0.05,1085.00,17639.00,21850,20240517,-25.81,12880,20241115,25.85,18690,-13.27,20250407,14200,14.15,20250331,21850,-25.81,20240517,12880,25.85,20241115,2.07,Y,068290,500,50 억,,149825,N,N,589,N,00,N
20250430,090629,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16450,10,2,0.06,30246210,1847,8.54,16440,16650,16240,21350,11510,16440,16375.86,1.50,0,593,16706,16572,16346,16212,15986,16640,16280,50,4910,500,11500,10,1,10000000,1645,15.16,0.93,12,0.02,1085.00,17639.00,21850,20240517,-24.71,12880,20241115,27.72,18690,-11.99,20250407,14200,15.85,20250331,21850,-24.71,20240517,12880,27.72,20241115,2.07,Y,068290,500,50 억,,149825,N,N,589,N,00,N
20250429,160621,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16440,310,2,1.92,354049090,21622,136.24,16290,16480,16120,20950,11300,16130,16374.48,1.38,0,11639,16610,16370,16230,15990,15850,16300,15920,50,4820,500,11290,10,1,10000000,1644,15.15,0.93,12,0.22,1085.00,17639.00,21850,20240517,-24.76,12880,20241115,27.64,18690,-12.04,20250407,14200,15.77,20250331,21850,-24.76,20240517,12880,27.64,20241115,2.14,Y,068290,500,50 억,,138320,N,N,589,N,00,N
20250429,150624,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16430,300,2,1.86,328104850,20043,126.29,16290,16480,16120,20950,11300,16130,16370.05,1.38,0,10871,16610,16370,16230,15990,15850,16300,15920,50,4820,500,11290,10,1,10000000,1643,15.14,0.93,12,0.20,1085.00,17639.00,21850,20240517,-24.81,12880,20241115,27.56,18690,-12.09,20250407,14200,15.70,20250331,21850,-24.81,20240517,12880,27.56,20241115,2.14,Y,068290,500,50 억,,138320,N,N,784,N,00,N
20250429,140624,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16410,280,2,1.74,265241480,16212,102.16,16290,16480,16120,20950,11300,16130,16360.81,1.38,0,8838,16610,16370,16230,15990,15850,16300,15920,50,4820,500,11290,10,1,10000000,1641,15.12,0.93,12,0.16,1085.00,17639.00,21850,20240517,-24.90,12880,20241115,27.41,18690,-12.20,20250407,14200,15.56,20250331,21850,-24.90,20240517,12880,27.41,20241115,2.14,Y,068290,500,50 억,,138320,N,N,784,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 20250430 160622 57 100.00 KOSPI 오락·문화 N N N N N 16300 -140 5 -0.85 239635420 14761 68.27 16440 16650 16130 21350 11510 16440 16234.09 1.50 0 -2562 16706 16572 16346 16212 15986 16640 16280 50 4910 500 11500 10 1 10000000 1630 15.02 0.92 12 0.15 1085.00 17639.00 21850 20240517 -25.40 12880 20241115 26.55 18690 -12.79 20250407 14200 14.79 20250331 21850 -25.40 20240517 12880 26.55 20241115 2.07 Y 068290 500 50 억 149825 N N 472 N 00 N
3 20250430 150626 57 100.00 KOSPI 오락·문화 N N N N N 16190 -250 5 -1.52 229240190 14121 65.31 16440 16650 16130 21350 11510 16440 16233.99 1.50 0 -2368 16706 16572 16346 16212 15986 16640 16280 50 4910 500 11500 10 1 10000000 1619 14.92 0.92 12 0.14 1085.00 17639.00 21850 20240517 -25.90 12880 20241115 25.70 18690 -13.38 20250407 14200 14.01 20250331 21850 -25.90 20240517 12880 25.70 20241115 2.07 Y 068290 500 50 억 149825 N N 589 N 00 N
4 20250430 140626 57 100.00 KOSPI 오락·문화 N N N N N 16200 -240 5 -1.46 217479780 13395 61.95 16440 16650 16130 21350 11510 16440 16235.89 1.50 0 -2372 16706 16572 16346 16212 15986 16640 16280 50 4910 500 11500 10 1 10000000 1620 14.93 0.92 12 0.13 1085.00 17639.00 21850 20240517 -25.86 12880 20241115 25.78 18690 -13.32 20250407 14200 14.08 20250331 21850 -25.86 20240517 12880 25.78 20241115 2.07 Y 068290 500 50 억 149825 N N 589 N 00 N
5 20250430 130626 57 100.00 KOSPI 오락·문화 N N N N N 16140 -300 5 -1.82 205529880 12655 58.53 16440 16650 16130 21350 11510 16440 16241.00 1.50 0 -2663 16706 16572 16346 16212 15986 16640 16280 50 4910 500 11500 10 1 10000000 1614 14.88 0.92 12 0.13 1085.00 17639.00 21850 20240517 -26.13 12880 20241115 25.31 18690 -13.64 20250407 14200 13.66 20250331 21850 -26.13 20240517 12880 25.31 20241115 2.07 Y 068290 500 50 억 149825 N N 589 N 00 N
6 20250430 120629 57 100.00 KOSPI 오락·문화 N N N N N 16210 -230 5 -1.40 147630920 9074 41.97 16440 16650 16160 21350 11510 16440 16269.66 1.50 0 -2985 16706 16572 16346 16212 15986 16640 16280 50 4910 500 11500 10 1 10000000 1621 14.94 0.92 12 0.09 1085.00 17639.00 21850 20240517 -25.81 12880 20241115 25.85 18690 -13.27 20250407 14200 14.15 20250331 21850 -25.81 20240517 12880 25.85 20241115 2.07 Y 068290 500 50 억 149825 N N 589 N 00 N
7 20250430 110626 57 100.00 KOSPI 오락·문화 N N N N N 16160 -280 5 -1.70 137418000 8444 39.05 16440 16650 16160 21350 11510 16440 16274.04 1.50 0 -2895 16706 16572 16346 16212 15986 16640 16280 50 4910 500 11500 10 1 10000000 1616 14.89 0.92 12 0.08 1085.00 17639.00 21850 20240517 -26.04 12880 20241115 25.47 18690 -13.54 20250407 14200 13.80 20250331 21850 -26.04 20240517 12880 25.47 20241115 2.07 Y 068290 500 50 억 149825 N N 589 N 00 N
8 20250430 100629 57 100.00 KOSPI 오락·문화 N N N N N 16210 -230 5 -1.40 87313560 5355 24.77 16440 16650 16200 21350 11510 16440 16305.05 1.50 0 -1153 16706 16572 16346 16212 15986 16640 16280 50 4910 500 11500 10 1 10000000 1621 14.94 0.92 12 0.05 1085.00 17639.00 21850 20240517 -25.81 12880 20241115 25.85 18690 -13.27 20250407 14200 14.15 20250331 21850 -25.81 20240517 12880 25.85 20241115 2.07 Y 068290 500 50 억 149825 N N 589 N 00 N
9 20250430 090629 57 100.00 KOSPI 오락·문화 N N N N N 16450 10 2 0.06 30246210 1847 8.54 16440 16650 16240 21350 11510 16440 16375.86 1.50 0 593 16706 16572 16346 16212 15986 16640 16280 50 4910 500 11500 10 1 10000000 1645 15.16 0.93 12 0.02 1085.00 17639.00 21850 20240517 -24.71 12880 20241115 27.72 18690 -11.99 20250407 14200 15.85 20250331 21850 -24.71 20240517 12880 27.72 20241115 2.07 Y 068290 500 50 억 149825 N N 589 N 00 N
10 20250429 160621 57 100.00 KOSPI 오락·문화 N N N N N 16440 310 2 1.92 354049090 21622 136.24 16290 16480 16120 20950 11300 16130 16374.48 1.38 0 11639 16610 16370 16230 15990 15850 16300 15920 50 4820 500 11290 10 1 10000000 1644 15.15 0.93 12 0.22 1085.00 17639.00 21850 20240517 -24.76 12880 20241115 27.64 18690 -12.04 20250407 14200 15.77 20250331 21850 -24.76 20240517 12880 27.64 20241115 2.14 Y 068290 500 50 억 138320 N N 589 N 00 N
11 20250429 150624 57 100.00 KOSPI 오락·문화 N N N N N 16430 300 2 1.86 328104850 20043 126.29 16290 16480 16120 20950 11300 16130 16370.05 1.38 0 10871 16610 16370 16230 15990 15850 16300 15920 50 4820 500 11290 10 1 10000000 1643 15.14 0.93 12 0.20 1085.00 17639.00 21850 20240517 -24.81 12880 20241115 27.56 18690 -12.09 20250407 14200 15.70 20250331 21850 -24.81 20240517 12880 27.56 20241115 2.14 Y 068290 500 50 억 138320 N N 784 N 00 N
12 20250429 140624 57 100.00 KOSPI 오락·문화 N N N N N 16410 280 2 1.74 265241480 16212 102.16 16290 16480 16120 20950 11300 16130 16360.81 1.38 0 8838 16610 16370 16230 15990 15850 16300 15920 50 4820 500 11290 10 1 10000000 1641 15.12 0.93 12 0.16 1085.00 17639.00 21850 20240517 -24.90 12880 20241115 27.41 18690 -12.20 20250407 14200 15.56 20250331 21850 -24.90 20240517 12880 27.41 20241115 2.14 Y 068290 500 50 억 138320 N N 784 N 00 N