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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130623,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15230,130,2,0.86,104912375,6899,65.51,15100,15290,15100,19630,10570,15100,15206.90,0.72,0,3511,15560,15330,15080,14850,14600,15445,14965,50,4530,500,9660,10,1,10000000,1523,17.41,0.92,12,0.07,875.00,16613.00,23700,20240314,-35.74,12880,20241115,18.25,18170,-16.18,20250227,14450,5.40,20250311,22800,-33.20,20240320,12880,18.25,20241115,2.36,N,068290,500,50 억,,71771,N,N,4,N,00,N
20250317,120621,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15200,100,2,0.66,87576875,5758,54.68,15100,15290,15100,19630,10570,15100,15209.60,0.72,0,3153,15560,15330,15080,14850,14600,15445,14965,50,4530,500,9660,10,1,10000000,1520,17.37,0.91,12,0.06,875.00,16613.00,23700,20240314,-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
20250317,110624,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15230,130,2,0.86,80013945,5260,49.95,15100,15290,15100,19630,10570,15100,15211.78,0.72,0,3014,15560,15330,15080,14850,14600,15445,14965,50,4530,500,9660,10,1,10000000,1523,17.41,0.92,12,0.05,875.00,16613.00,23700,20240314,-35.74,12880,20241115,18.25,18170,-16.18,20250227,14450,5.40,20250311,22800,-33.20,20240320,12880,18.25,20241115,2.36,N,068290,500,50 억,,71771,N,N,4,N,00,N
20250317,100623,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15220,120,2,0.79,27484655,1811,17.20,15100,15240,15100,19630,10570,15100,15176.51,0.72,0,315,15560,15330,15080,14850,14600,15445,14965,50,4530,500,9660,10,1,10000000,1522,17.39,0.92,12,0.02,875.00,16613.00,23700,20240314,-35.78,12880,20241115,18.17,18170,-16.24,20250227,14450,5.33,20250311,22800,-33.25,20240320,12880,18.17,20241115,2.36,N,068290,500,50 억,,71771,N,N,4,N,00,N
20250317,090623,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15210,110,2,0.73,1303910,86,0.82,15100,15210,15100,19630,10570,15100,15161.74,0.72,0,-53,15560,15330,15080,14850,14600,15445,14965,50,4530,500,9660,10,1,10000000,1521,17.38,0.92,12,0.00,875.00,16613.00,23700,20240314,-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
20250314,160621,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15100,130,2,0.87,158689210,10531,70.66,14830,15310,14830,19460,10480,14970,15068.71,0.71,0,188,15556,15262,15106,14812,14656,15185,14735,50,4490,500,9580,10,1,10000000,1510,17.26,0.91,12,0.11,875.00,16613.00,23700,20240314,-36.29,12880,20241115,17.24,18170,-16.90,20250227,14450,4.50,20250311,23700,-36.29,20240314,12880,17.24,20241115,2.39,N,068290,500,50 억,,70941,N,N,4,N,00,N
20250314,150625,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15060,90,2,0.60,143143330,9496,63.72,14830,15310,14830,19460,10480,14970,15074.07,0.71,0,254,15556,15262,15106,14812,14656,15185,14735,50,4490,500,9580,10,1,10000000,1506,17.21,0.91,12,0.09,875.00,16613.00,23700,20240314,-36.46,12880,20241115,16.93,18170,-17.12,20250227,14450,4.22,20250311,23700,-36.46,20240314,12880,16.93,20241115,2.39,N,068290,500,50 억,,70941,N,N,30,N,00,N
20250314,140621,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15110,140,2,0.94,124213700,8244,55.32,14830,15310,14830,19460,10480,14970,15067.16,0.71,0,490,15556,15262,15106,14812,14656,15185,14735,50,4490,500,9580,10,1,10000000,1511,17.27,0.91,12,0.08,875.00,16613.00,23700,20240314,-36.24,12880,20241115,17.31,18170,-16.84,20250227,14450,4.57,20250311,23700,-36.24,20240314,12880,17.31,20241115,2.39,N,068290,500,50 억,,70941,N,N,30,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 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
3 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
4 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
5 20250317 130623 57 100.00 KOSPI 오락·문화 N N N N N 15230 130 2 0.86 104912375 6899 65.51 15100 15290 15100 19630 10570 15100 15206.90 0.72 0 3511 15560 15330 15080 14850 14600 15445 14965 50 4530 500 9660 10 1 10000000 1523 17.41 0.92 12 0.07 875.00 16613.00 23700 20240314 -35.74 12880 20241115 18.25 18170 -16.18 20250227 14450 5.40 20250311 22800 -33.20 20240320 12880 18.25 20241115 2.36 N 068290 500 50 억 71771 N N 4 N 00 N
6 20250317 120621 57 100.00 KOSPI 오락·문화 N N N N N 15200 100 2 0.66 87576875 5758 54.68 15100 15290 15100 19630 10570 15100 15209.60 0.72 0 3153 15560 15330 15080 14850 14600 15445 14965 50 4530 500 9660 10 1 10000000 1520 17.37 0.91 12 0.06 875.00 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
7 20250317 110624 57 100.00 KOSPI 오락·문화 N N N N N 15230 130 2 0.86 80013945 5260 49.95 15100 15290 15100 19630 10570 15100 15211.78 0.72 0 3014 15560 15330 15080 14850 14600 15445 14965 50 4530 500 9660 10 1 10000000 1523 17.41 0.92 12 0.05 875.00 16613.00 23700 20240314 -35.74 12880 20241115 18.25 18170 -16.18 20250227 14450 5.40 20250311 22800 -33.20 20240320 12880 18.25 20241115 2.36 N 068290 500 50 억 71771 N N 4 N 00 N
8 20250317 100623 57 100.00 KOSPI 오락·문화 N N N N N 15220 120 2 0.79 27484655 1811 17.20 15100 15240 15100 19630 10570 15100 15176.51 0.72 0 315 15560 15330 15080 14850 14600 15445 14965 50 4530 500 9660 10 1 10000000 1522 17.39 0.92 12 0.02 875.00 16613.00 23700 20240314 -35.78 12880 20241115 18.17 18170 -16.24 20250227 14450 5.33 20250311 22800 -33.25 20240320 12880 18.17 20241115 2.36 N 068290 500 50 억 71771 N N 4 N 00 N
9 20250317 090623 57 100.00 KOSPI 오락·문화 N N N N N 15210 110 2 0.73 1303910 86 0.82 15100 15210 15100 19630 10570 15100 15161.74 0.72 0 -53 15560 15330 15080 14850 14600 15445 14965 50 4530 500 9660 10 1 10000000 1521 17.38 0.92 12 0.00 875.00 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
10 20250314 160621 57 100.00 KOSPI 오락·문화 N N N N N 15100 130 2 0.87 158689210 10531 70.66 14830 15310 14830 19460 10480 14970 15068.71 0.71 0 188 15556 15262 15106 14812 14656 15185 14735 50 4490 500 9580 10 1 10000000 1510 17.26 0.91 12 0.11 875.00 16613.00 23700 20240314 -36.29 12880 20241115 17.24 18170 -16.90 20250227 14450 4.50 20250311 23700 -36.29 20240314 12880 17.24 20241115 2.39 N 068290 500 50 억 70941 N N 4 N 00 N
11 20250314 150625 57 100.00 KOSPI 오락·문화 N N N N N 15060 90 2 0.60 143143330 9496 63.72 14830 15310 14830 19460 10480 14970 15074.07 0.71 0 254 15556 15262 15106 14812 14656 15185 14735 50 4490 500 9580 10 1 10000000 1506 17.21 0.91 12 0.09 875.00 16613.00 23700 20240314 -36.46 12880 20241115 16.93 18170 -17.12 20250227 14450 4.22 20250311 23700 -36.46 20240314 12880 16.93 20241115 2.39 N 068290 500 50 억 70941 N N 30 N 00 N
12 20250314 140621 57 100.00 KOSPI 오락·문화 N N N N N 15110 140 2 0.94 124213700 8244 55.32 14830 15310 14830 19460 10480 14970 15067.16 0.71 0 490 15556 15262 15106 14812 14656 15185 14735 50 4490 500 9580 10 1 10000000 1511 17.27 0.91 12 0.08 875.00 16613.00 23700 20240314 -36.24 12880 20241115 17.31 18170 -16.84 20250227 14450 4.57 20250311 23700 -36.24 20240314 12880 17.31 20241115 2.39 N 068290 500 50 억 70941 N N 30 N 00 N