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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160602,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17030,-130,5,-0.76,622536800,36691,64.08,17000,17160,16830,22300,12020,17160,16966.60,1.22,0,2726,17760,17460,17150,16850,16540,17305,16695,50,5140,500,12010,10,1,10000000,1703,15.70,0.97,12,0.37,1085.00,17639.00,21850,20240517,-22.06,12880,20241115,32.22,18690,-8.88,20250407,14200,19.93,20250331,21850,-22.06,20240517,12880,32.22,20241115,2.28,Y,068290,500,50 억,,122126,N,N,2299,N,00,N
20250414,150607,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17060,-100,5,-0.58,589840730,34768,60.72,17000,17160,16830,22300,12020,17160,16964.60,1.22,0,2227,17760,17460,17150,16850,16540,17305,16695,50,5140,500,12010,10,1,10000000,1706,15.72,0.97,12,0.35,1085.00,17639.00,21850,20240517,-21.92,12880,20241115,32.45,18690,-8.72,20250407,14200,20.14,20250331,21850,-21.92,20240517,12880,32.45,20241115,2.28,Y,068290,500,50 억,,122126,N,N,3627,N,00,N
20250414,140606,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17050,-110,5,-0.64,532197650,31381,54.80,17000,17160,16830,22300,12020,17160,16958.73,1.22,0,448,17760,17460,17150,16850,16540,17305,16695,50,5140,500,12010,10,1,10000000,1705,15.71,0.97,12,0.31,1085.00,17639.00,21850,20240517,-21.97,12880,20241115,32.38,18690,-8.77,20250407,14200,20.07,20250331,21850,-21.97,20240517,12880,32.38,20241115,2.28,Y,068290,500,50 억,,122126,N,N,3627,N,00,N
20250414,130606,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16990,-170,5,-0.99,498137100,29381,51.31,17000,17160,16830,22300,12020,17160,16953.84,1.22,0,441,17760,17460,17150,16850,16540,17305,16695,50,5140,500,12010,10,1,10000000,1699,15.66,0.96,12,0.29,1085.00,17639.00,21850,20240517,-22.24,12880,20241115,31.91,18690,-9.10,20250407,14200,19.65,20250331,21850,-22.24,20240517,12880,31.91,20241115,2.28,Y,068290,500,50 억,,122126,N,N,3627,N,00,N
20250414,120607,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16900,-260,5,-1.52,470451890,27747,48.46,17000,17160,16830,22300,12020,17160,16954.47,1.22,0,-50,17760,17460,17150,16850,16540,17305,16695,50,5140,500,12010,10,1,10000000,1690,15.58,0.96,12,0.28,1085.00,17639.00,21850,20240517,-22.65,12880,20241115,31.21,18690,-9.58,20250407,14200,19.01,20250331,21850,-22.65,20240517,12880,31.21,20241115,2.28,Y,068290,500,50 억,,122126,N,N,3627,N,00,N
20250414,110604,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16860,-300,5,-1.75,413471110,24376,42.57,17000,17160,16830,22300,12020,17160,16961.58,1.22,0,-1402,17760,17460,17150,16850,16540,17305,16695,50,5140,500,12010,10,1,10000000,1686,15.54,0.96,12,0.24,1085.00,17639.00,21850,20240517,-22.84,12880,20241115,30.90,18690,-9.79,20250407,14200,18.73,20250331,21850,-22.84,20240517,12880,30.90,20241115,2.28,Y,068290,500,50 억,,122126,N,N,3627,N,00,N
20250414,100606,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16920,-240,5,-1.40,345961090,20375,35.58,17000,17160,16890,22300,12020,17160,16978.98,1.22,0,-1267,17760,17460,17150,16850,16540,17305,16695,50,5140,500,12010,10,1,10000000,1692,15.59,0.96,12,0.20,1085.00,17639.00,21850,20240517,-22.56,12880,20241115,31.37,18690,-9.47,20250407,14200,19.15,20250331,21850,-22.56,20240517,12880,31.37,20241115,2.28,Y,068290,500,50 억,,122126,N,N,3627,N,00,N
20250414,090607,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,17010,-150,5,-0.87,114325050,6738,11.77,17000,17160,16950,22300,12020,17160,16964.92,1.22,0,-2319,17760,17460,17150,16850,16540,17305,16695,50,5140,500,12010,10,1,10000000,1701,15.68,0.96,12,0.07,1085.00,17639.00,21850,20240517,-22.15,12880,20241115,32.07,18690,-8.99,20250407,14200,19.79,20250331,21850,-22.15,20240517,12880,32.07,20241115,2.28,Y,068290,500,50 억,,122126,N,N,3627,N,00,N
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
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 20250414 160602 57 100.00 KOSPI 오락·문화 N N N N N 17030 -130 5 -0.76 622536800 36691 64.08 17000 17160 16830 22300 12020 17160 16966.60 1.22 0 2726 17760 17460 17150 16850 16540 17305 16695 50 5140 500 12010 10 1 10000000 1703 15.70 0.97 12 0.37 1085.00 17639.00 21850 20240517 -22.06 12880 20241115 32.22 18690 -8.88 20250407 14200 19.93 20250331 21850 -22.06 20240517 12880 32.22 20241115 2.28 Y 068290 500 50 억 122126 N N 2299 N 00 N
3 20250414 150607 57 100.00 KOSPI 오락·문화 N N N N N 17060 -100 5 -0.58 589840730 34768 60.72 17000 17160 16830 22300 12020 17160 16964.60 1.22 0 2227 17760 17460 17150 16850 16540 17305 16695 50 5140 500 12010 10 1 10000000 1706 15.72 0.97 12 0.35 1085.00 17639.00 21850 20240517 -21.92 12880 20241115 32.45 18690 -8.72 20250407 14200 20.14 20250331 21850 -21.92 20240517 12880 32.45 20241115 2.28 Y 068290 500 50 억 122126 N N 3627 N 00 N
4 20250414 140606 57 100.00 KOSPI 오락·문화 N N N N N 17050 -110 5 -0.64 532197650 31381 54.80 17000 17160 16830 22300 12020 17160 16958.73 1.22 0 448 17760 17460 17150 16850 16540 17305 16695 50 5140 500 12010 10 1 10000000 1705 15.71 0.97 12 0.31 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 2.28 Y 068290 500 50 억 122126 N N 3627 N 00 N
5 20250414 130606 57 100.00 KOSPI 오락·문화 N N N N N 16990 -170 5 -0.99 498137100 29381 51.31 17000 17160 16830 22300 12020 17160 16953.84 1.22 0 441 17760 17460 17150 16850 16540 17305 16695 50 5140 500 12010 10 1 10000000 1699 15.66 0.96 12 0.29 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 2.28 Y 068290 500 50 억 122126 N N 3627 N 00 N
6 20250414 120607 57 100.00 KOSPI 오락·문화 N N N N N 16900 -260 5 -1.52 470451890 27747 48.46 17000 17160 16830 22300 12020 17160 16954.47 1.22 0 -50 17760 17460 17150 16850 16540 17305 16695 50 5140 500 12010 10 1 10000000 1690 15.58 0.96 12 0.28 1085.00 17639.00 21850 20240517 -22.65 12880 20241115 31.21 18690 -9.58 20250407 14200 19.01 20250331 21850 -22.65 20240517 12880 31.21 20241115 2.28 Y 068290 500 50 억 122126 N N 3627 N 00 N
7 20250414 110604 57 100.00 KOSPI 오락·문화 N N N N N 16860 -300 5 -1.75 413471110 24376 42.57 17000 17160 16830 22300 12020 17160 16961.58 1.22 0 -1402 17760 17460 17150 16850 16540 17305 16695 50 5140 500 12010 10 1 10000000 1686 15.54 0.96 12 0.24 1085.00 17639.00 21850 20240517 -22.84 12880 20241115 30.90 18690 -9.79 20250407 14200 18.73 20250331 21850 -22.84 20240517 12880 30.90 20241115 2.28 Y 068290 500 50 억 122126 N N 3627 N 00 N
8 20250414 100606 57 100.00 KOSPI 오락·문화 N N N N N 16920 -240 5 -1.40 345961090 20375 35.58 17000 17160 16890 22300 12020 17160 16978.98 1.22 0 -1267 17760 17460 17150 16850 16540 17305 16695 50 5140 500 12010 10 1 10000000 1692 15.59 0.96 12 0.20 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 2.28 Y 068290 500 50 억 122126 N N 3627 N 00 N
9 20250414 090607 57 100.00 KOSPI 오락·문화 N N N N N 17010 -150 5 -0.87 114325050 6738 11.77 17000 17160 16950 22300 12020 17160 16964.92 1.22 0 -2319 17760 17460 17150 16850 16540 17305 16695 50 5140 500 12010 10 1 10000000 1701 15.68 0.96 12 0.07 1085.00 17639.00 21850 20240517 -22.15 12880 20241115 32.07 18690 -8.99 20250407 14200 19.79 20250331 21850 -22.15 20240517 12880 32.07 20241115 2.28 Y 068290 500 50 억 122126 N N 3627 N 00 N
10 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
11 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
12 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