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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160606,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16990,-390,5,-2.24,1243578080,71470,116.54,17500,17790,16970,22550,12170,17380,17400.01,1.44,0,-2935,18346,17862,17566,17082,16786,17715,16935,50,5170,500,12160,10,1,10000000,1699,15.66,0.96,12,0.71,1085.00,17639.00,21850,20240517,-22.24,12880,20241115,31.91,18690,-9.10,20250407,14200,19.65,20250331,21850,-22.24,20240517,12880,31.91,20241115,2.25,Y,068290,500,50 억,,143584,N,N,2265,N,00,N
20250422,150617,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16990,-390,5,-2.24,1221831730,70190,114.45,17500,17790,16970,22550,12170,17380,17407.49,1.44,0,-2910,18346,17862,17566,17082,16786,17715,16935,50,5170,500,12160,10,1,10000000,1699,15.66,0.96,12,0.70,1085.00,17639.00,21850,20240517,-22.24,12880,20241115,31.91,18690,-9.10,20250407,14200,19.65,20250331,21850,-22.24,20240517,12880,31.91,20241115,2.25,Y,068290,500,50 억,,143584,N,N,1405,N,00,N
20250422,140616,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17050,-330,5,-1.90,1129470390,64763,105.60,17500,17790,17050,22550,12170,17380,17440.06,1.44,0,-2361,18346,17862,17566,17082,16786,17715,16935,50,5170,500,12160,10,1,10000000,1705,15.71,0.97,12,0.65,1085.00,17639.00,21850,20240517,-21.97,12880,20241115,32.38,18690,-8.77,20250407,14200,20.07,20250331,21850,-21.97,20240517,12880,32.38,20241115,2.25,Y,068290,500,50 억,,143584,N,N,1405,N,00,N
20250422,130615,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17240,-140,5,-0.81,1033178100,59126,96.41,17500,17790,17110,22550,12170,17380,17474.18,1.44,0,-2818,18346,17862,17566,17082,16786,17715,16935,50,5170,500,12160,10,1,10000000,1724,15.89,0.98,12,0.59,1085.00,17639.00,21850,20240517,-21.10,12880,20241115,33.85,18690,-7.76,20250407,14200,21.41,20250331,21850,-21.10,20240517,12880,33.85,20241115,2.25,Y,068290,500,50 억,,143584,N,N,1405,N,00,N
20250422,120616,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17230,-150,5,-0.86,928582660,53031,86.47,17500,17790,17200,22550,12170,17380,17510.19,1.44,0,-454,18346,17862,17566,17082,16786,17715,16935,50,5170,500,12160,10,1,10000000,1723,15.88,0.98,12,0.53,1085.00,17639.00,21850,20240517,-21.14,12880,20241115,33.77,18690,-7.81,20250407,14200,21.34,20250331,21850,-21.14,20240517,12880,33.77,20241115,2.25,Y,068290,500,50 억,,143584,N,N,1405,N,00,N
20250422,110616,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17580,200,2,1.15,752558570,42904,69.96,17500,17790,17200,22550,12170,17380,17540.52,1.44,0,593,18346,17862,17566,17082,16786,17715,16935,50,5170,500,12160,10,1,10000000,1758,16.20,1.00,12,0.43,1085.00,17639.00,21850,20240517,-19.54,12880,20241115,36.49,18690,-5.94,20250407,14200,23.80,20250331,21850,-19.54,20240517,12880,36.49,20241115,2.25,Y,068290,500,50 억,,143584,N,N,1405,N,00,N
20250422,100616,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17490,110,2,0.63,270608880,15560,25.37,17500,17570,17200,22550,12170,17380,17391.32,1.44,0,4253,18346,17862,17566,17082,16786,17715,16935,50,5170,500,12160,10,1,10000000,1749,16.12,0.99,12,0.16,1085.00,17639.00,21850,20240517,-19.95,12880,20241115,35.79,18690,-6.42,20250407,14200,23.17,20250331,21850,-19.95,20240517,12880,35.79,20241115,2.25,Y,068290,500,50 억,,143584,N,N,1405,N,00,N
20250422,090617,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17430,50,2,0.29,55282270,3180,5.19,17500,17500,17230,22550,12170,17380,17384.36,1.44,0,1533,18346,17862,17566,17082,16786,17715,16935,50,5170,500,12160,10,1,10000000,1743,16.06,0.99,12,0.03,1085.00,17639.00,21850,20240517,-20.23,12880,20241115,35.33,18690,-6.74,20250407,14200,22.75,20250331,21850,-20.23,20240517,12880,35.33,20241115,2.25,Y,068290,500,50 억,,143584,N,N,1405,N,00,N
20250421,160603,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17380,50,2,0.29,1077322490,61326,132.25,17710,18050,17270,22500,12140,17330,17567.65,1.51,0,-7326,17690,17510,17240,17060,16790,17600,17150,50,5170,500,12130,10,1,10000000,1738,16.02,0.99,12,0.61,1085.00,17639.00,21850,20240517,-20.46,12880,20241115,34.94,18690,-7.01,20250407,14200,22.39,20250331,21850,-20.46,20240517,12880,34.94,20241115,2.27,Y,068290,500,50 억,,151412,N,N,1405,N,00,N
20250421,150613,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17380,50,2,0.29,1046094040,59530,128.38,17710,18050,17270,22500,12140,17330,17572.55,1.51,0,-7696,17690,17510,17240,17060,16790,17600,17150,50,5170,500,12130,10,1,10000000,1738,16.02,0.99,12,0.60,1085.00,17639.00,21850,20240517,-20.46,12880,20241115,34.94,18690,-7.01,20250407,14200,22.39,20250331,21850,-20.46,20240517,12880,34.94,20241115,2.27,Y,068290,500,50 억,,151412,N,N,838,N,00,N
20250421,140614,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17410,80,2,0.46,1004386600,57128,123.20,17710,18050,17270,22500,12140,17330,17581.34,1.51,0,-7503,17690,17510,17240,17060,16790,17600,17150,50,5170,500,12130,10,1,10000000,1741,16.05,0.99,12,0.57,1085.00,17639.00,21850,20240517,-20.32,12880,20241115,35.17,18690,-6.85,20250407,14200,22.61,20250331,21850,-20.32,20240517,12880,35.17,20241115,2.27,Y,068290,500,50 억,,151412,N,N,838,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 20250422 160606 57 100.00 KOSPI 오락·문화 N N N N N 16990 -390 5 -2.24 1243578080 71470 116.54 17500 17790 16970 22550 12170 17380 17400.01 1.44 0 -2935 18346 17862 17566 17082 16786 17715 16935 50 5170 500 12160 10 1 10000000 1699 15.66 0.96 12 0.71 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 2.25 Y 068290 500 50 억 143584 N N 2265 N 00 N
3 20250422 150617 57 100.00 KOSPI 오락·문화 N N N N N 16990 -390 5 -2.24 1221831730 70190 114.45 17500 17790 16970 22550 12170 17380 17407.49 1.44 0 -2910 18346 17862 17566 17082 16786 17715 16935 50 5170 500 12160 10 1 10000000 1699 15.66 0.96 12 0.70 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 2.25 Y 068290 500 50 억 143584 N N 1405 N 00 N
4 20250422 140616 57 100.00 KOSPI 오락·문화 N N N N N 17050 -330 5 -1.90 1129470390 64763 105.60 17500 17790 17050 22550 12170 17380 17440.06 1.44 0 -2361 18346 17862 17566 17082 16786 17715 16935 50 5170 500 12160 10 1 10000000 1705 15.71 0.97 12 0.65 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 2.25 Y 068290 500 50 억 143584 N N 1405 N 00 N
5 20250422 130615 57 100.00 KOSPI 오락·문화 N N N N N 17240 -140 5 -0.81 1033178100 59126 96.41 17500 17790 17110 22550 12170 17380 17474.18 1.44 0 -2818 18346 17862 17566 17082 16786 17715 16935 50 5170 500 12160 10 1 10000000 1724 15.89 0.98 12 0.59 1085.00 17639.00 21850 20240517 -21.10 12880 20241115 33.85 18690 -7.76 20250407 14200 21.41 20250331 21850 -21.10 20240517 12880 33.85 20241115 2.25 Y 068290 500 50 억 143584 N N 1405 N 00 N
6 20250422 120616 57 100.00 KOSPI 오락·문화 N N N N N 17230 -150 5 -0.86 928582660 53031 86.47 17500 17790 17200 22550 12170 17380 17510.19 1.44 0 -454 18346 17862 17566 17082 16786 17715 16935 50 5170 500 12160 10 1 10000000 1723 15.88 0.98 12 0.53 1085.00 17639.00 21850 20240517 -21.14 12880 20241115 33.77 18690 -7.81 20250407 14200 21.34 20250331 21850 -21.14 20240517 12880 33.77 20241115 2.25 Y 068290 500 50 억 143584 N N 1405 N 00 N
7 20250422 110616 57 100.00 KOSPI 오락·문화 N N N N N 17580 200 2 1.15 752558570 42904 69.96 17500 17790 17200 22550 12170 17380 17540.52 1.44 0 593 18346 17862 17566 17082 16786 17715 16935 50 5170 500 12160 10 1 10000000 1758 16.20 1.00 12 0.43 1085.00 17639.00 21850 20240517 -19.54 12880 20241115 36.49 18690 -5.94 20250407 14200 23.80 20250331 21850 -19.54 20240517 12880 36.49 20241115 2.25 Y 068290 500 50 억 143584 N N 1405 N 00 N
8 20250422 100616 57 100.00 KOSPI 오락·문화 N N N N N 17490 110 2 0.63 270608880 15560 25.37 17500 17570 17200 22550 12170 17380 17391.32 1.44 0 4253 18346 17862 17566 17082 16786 17715 16935 50 5170 500 12160 10 1 10000000 1749 16.12 0.99 12 0.16 1085.00 17639.00 21850 20240517 -19.95 12880 20241115 35.79 18690 -6.42 20250407 14200 23.17 20250331 21850 -19.95 20240517 12880 35.79 20241115 2.25 Y 068290 500 50 억 143584 N N 1405 N 00 N
9 20250422 090617 57 100.00 KOSPI 오락·문화 N N N N N 17430 50 2 0.29 55282270 3180 5.19 17500 17500 17230 22550 12170 17380 17384.36 1.44 0 1533 18346 17862 17566 17082 16786 17715 16935 50 5170 500 12160 10 1 10000000 1743 16.06 0.99 12 0.03 1085.00 17639.00 21850 20240517 -20.23 12880 20241115 35.33 18690 -6.74 20250407 14200 22.75 20250331 21850 -20.23 20240517 12880 35.33 20241115 2.25 Y 068290 500 50 억 143584 N N 1405 N 00 N
10 20250421 160603 57 100.00 KOSPI 오락·문화 N N N N N 17380 50 2 0.29 1077322490 61326 132.25 17710 18050 17270 22500 12140 17330 17567.65 1.51 0 -7326 17690 17510 17240 17060 16790 17600 17150 50 5170 500 12130 10 1 10000000 1738 16.02 0.99 12 0.61 1085.00 17639.00 21850 20240517 -20.46 12880 20241115 34.94 18690 -7.01 20250407 14200 22.39 20250331 21850 -20.46 20240517 12880 34.94 20241115 2.27 Y 068290 500 50 억 151412 N N 1405 N 00 N
11 20250421 150613 57 100.00 KOSPI 오락·문화 N N N N N 17380 50 2 0.29 1046094040 59530 128.38 17710 18050 17270 22500 12140 17330 17572.55 1.51 0 -7696 17690 17510 17240 17060 16790 17600 17150 50 5170 500 12130 10 1 10000000 1738 16.02 0.99 12 0.60 1085.00 17639.00 21850 20240517 -20.46 12880 20241115 34.94 18690 -7.01 20250407 14200 22.39 20250331 21850 -20.46 20240517 12880 34.94 20241115 2.27 Y 068290 500 50 억 151412 N N 838 N 00 N
12 20250421 140614 57 100.00 KOSPI 오락·문화 N N N N N 17410 80 2 0.46 1004386600 57128 123.20 17710 18050 17270 22500 12140 17330 17581.34 1.51 0 -7503 17690 17510 17240 17060 16790 17600 17150 50 5170 500 12130 10 1 10000000 1741 16.05 0.99 12 0.57 1085.00 17639.00 21850 20240517 -20.32 12880 20241115 35.17 18690 -6.85 20250407 14200 22.61 20250331 21850 -20.32 20240517 12880 35.17 20241115 2.27 Y 068290 500 50 억 151412 N N 838 N 00 N