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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068290/price/prices-20250201.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
20250219,160625,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16490,340,2,2.11,262937050,16134,97.35,16100,16500,16100,20950,11310,16150,16296.56,1.00,0,3577,16650,16400,16230,15980,15810,16525,16105,50,4800,500,10330,10,1,10000000,1649,18.85,0.99,12,0.16,875.00,16613.00,29950,20240206,-44.94,12880,20241115,28.03,16630,-0.84,20250217,14660,12.48,20250204,26200,-37.06,20240221,12880,28.03,20241115,2.59,N,068290,500,50 억,,100345,N,N,8,N,00,N
20250219,150626,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16490,340,2,2.11,246460710,15133,91.31,16100,16500,16100,20950,11310,16150,16286.31,1.00,0,3621,16650,16400,16230,15980,15810,16525,16105,50,4800,500,10330,10,1,10000000,1649,18.85,0.99,12,0.15,875.00,16613.00,29950,20240206,-44.94,12880,20241115,28.03,16630,-0.84,20250217,14660,12.48,20250204,26200,-37.06,20240221,12880,28.03,20241115,2.59,N,068290,500,50 억,,100345,N,N,0,N,00,N
20250219,140623,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16280,130,2,0.80,137327940,8462,51.06,16100,16330,16100,20950,11310,16150,16228.78,1.00,0,1726,16650,16400,16230,15980,15810,16525,16105,50,4800,500,10330,10,1,10000000,1628,18.61,0.98,12,0.08,875.00,16613.00,29950,20240206,-45.64,12880,20241115,26.40,16630,-2.10,20250217,14660,11.05,20250204,26200,-37.86,20240221,12880,26.40,20241115,2.59,N,068290,500,50 억,,100345,N,N,0,N,00,N
20250219,130625,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16300,150,2,0.93,131377350,8096,48.85,16100,16330,16100,20950,11310,16150,16227.44,1.00,0,1714,16650,16400,16230,15980,15810,16525,16105,50,4800,500,10330,10,1,10000000,1630,18.63,0.98,12,0.08,875.00,16613.00,29950,20240206,-45.58,12880,20241115,26.55,16630,-1.98,20250217,14660,11.19,20250204,26200,-37.79,20240221,12880,26.55,20241115,2.59,N,068290,500,50 억,,100345,N,N,0,N,00,N
20250219,120624,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16210,60,2,0.37,53980880,3335,20.12,16100,16310,16100,20950,11310,16150,16186.17,1.00,0,249,16650,16400,16230,15980,15810,16525,16105,50,4800,500,10330,10,1,10000000,1621,18.53,0.98,12,0.03,875.00,16613.00,29950,20240206,-45.88,12880,20241115,25.85,16630,-2.53,20250217,14660,10.57,20250204,26200,-38.13,20240221,12880,25.85,20241115,2.59,N,068290,500,50 억,,100345,N,N,0,N,00,N
20250219,110625,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16200,50,2,0.31,44710390,2763,16.67,16100,16310,16100,20950,11310,16150,16181.83,1.00,0,202,16650,16400,16230,15980,15810,16525,16105,50,4800,500,10330,10,1,10000000,1620,18.51,0.98,12,0.03,875.00,16613.00,29950,20240206,-45.91,12880,20241115,25.78,16630,-2.59,20250217,14660,10.50,20250204,26200,-38.17,20240221,12880,25.78,20241115,2.59,N,068290,500,50 억,,100345,N,N,0,N,00,N
20250219,100624,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16200,50,2,0.31,32608900,2015,12.16,16100,16310,16100,20950,11310,16150,16183.08,1.00,0,98,16650,16400,16230,15980,15810,16525,16105,50,4800,500,10330,10,1,10000000,1620,18.51,0.98,12,0.02,875.00,16613.00,29950,20240206,-45.91,12880,20241115,25.78,16630,-2.59,20250217,14660,10.50,20250204,26200,-38.17,20240221,12880,25.78,20241115,2.59,N,068290,500,50 억,,100345,N,N,0,N,00,N
20250219,090626,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16290,140,2,0.87,4026580,247,1.49,16100,16310,16100,20950,11310,16150,16301.94,1.00,0,-138,16650,16400,16230,15980,15810,16525,16105,50,4800,500,10330,10,1,10000000,1629,18.62,0.98,12,0.00,875.00,16613.00,29950,20240206,-45.61,12880,20241115,26.48,16630,-2.04,20250217,14660,11.12,20250204,26200,-37.82,20240221,12880,26.48,20241115,2.59,N,068290,500,50 억,,100345,N,N,0,N,00,N
20250218,160623,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16150,-160,5,-0.98,268922600,16554,38.17,16060,16480,16060,21200,11420,16310,16245.23,1.01,0,-953,16776,16542,16396,16162,16016,16660,16280,50,4890,500,10430,10,1,10000000,1615,18.46,0.97,12,0.17,875.00,16613.00,29950,20240206,-46.08,12880,20241115,25.39,16630,-2.89,20250217,14660,10.16,20250204,26200,-38.36,20240221,12880,25.39,20241115,2.45,N,068290,500,50 억,,101194,N,N,3,N,00,N
20250218,150623,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16150,-160,5,-0.98,233396210,14355,33.10,16060,16480,16060,21200,11420,16310,16258.88,1.01,0,-945,16776,16542,16396,16162,16016,16660,16280,50,4890,500,10430,10,1,10000000,1615,18.46,0.97,12,0.14,875.00,16613.00,29950,20240206,-46.08,12880,20241115,25.39,16630,-2.89,20250217,14660,10.16,20250204,26200,-38.36,20240221,12880,25.39,20241115,2.45,N,068290,500,50 억,,101194,N,N,3,N,00,N
20250218,140624,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16200,-110,5,-0.67,214904460,13211,30.46,16060,16480,16060,21200,11420,16310,16267.09,1.01,0,-921,16776,16542,16396,16162,16016,16660,16280,50,4890,500,10430,10,1,10000000,1620,18.51,0.98,12,0.13,875.00,16613.00,29950,20240206,-45.91,12880,20241115,25.78,16630,-2.59,20250217,14660,10.50,20250204,26200,-38.17,20240221,12880,25.78,20241115,2.45,N,068290,500,50 억,,101194,N,N,3,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 20250219 160625 57 100.00 KOSPI 오락·문화 N N N N N 16490 340 2 2.11 262937050 16134 97.35 16100 16500 16100 20950 11310 16150 16296.56 1.00 0 3577 16650 16400 16230 15980 15810 16525 16105 50 4800 500 10330 10 1 10000000 1649 18.85 0.99 12 0.16 875.00 16613.00 29950 20240206 -44.94 12880 20241115 28.03 16630 -0.84 20250217 14660 12.48 20250204 26200 -37.06 20240221 12880 28.03 20241115 2.59 N 068290 500 50 억 100345 N N 8 N 00 N
3 20250219 150626 57 100.00 KOSPI 오락·문화 N N N N N 16490 340 2 2.11 246460710 15133 91.31 16100 16500 16100 20950 11310 16150 16286.31 1.00 0 3621 16650 16400 16230 15980 15810 16525 16105 50 4800 500 10330 10 1 10000000 1649 18.85 0.99 12 0.15 875.00 16613.00 29950 20240206 -44.94 12880 20241115 28.03 16630 -0.84 20250217 14660 12.48 20250204 26200 -37.06 20240221 12880 28.03 20241115 2.59 N 068290 500 50 억 100345 N N 0 N 00 N
4 20250219 140623 57 100.00 KOSPI 오락·문화 N N N N N 16280 130 2 0.80 137327940 8462 51.06 16100 16330 16100 20950 11310 16150 16228.78 1.00 0 1726 16650 16400 16230 15980 15810 16525 16105 50 4800 500 10330 10 1 10000000 1628 18.61 0.98 12 0.08 875.00 16613.00 29950 20240206 -45.64 12880 20241115 26.40 16630 -2.10 20250217 14660 11.05 20250204 26200 -37.86 20240221 12880 26.40 20241115 2.59 N 068290 500 50 억 100345 N N 0 N 00 N
5 20250219 130625 57 100.00 KOSPI 오락·문화 N N N N N 16300 150 2 0.93 131377350 8096 48.85 16100 16330 16100 20950 11310 16150 16227.44 1.00 0 1714 16650 16400 16230 15980 15810 16525 16105 50 4800 500 10330 10 1 10000000 1630 18.63 0.98 12 0.08 875.00 16613.00 29950 20240206 -45.58 12880 20241115 26.55 16630 -1.98 20250217 14660 11.19 20250204 26200 -37.79 20240221 12880 26.55 20241115 2.59 N 068290 500 50 억 100345 N N 0 N 00 N
6 20250219 120624 57 100.00 KOSPI 오락·문화 N N N N N 16210 60 2 0.37 53980880 3335 20.12 16100 16310 16100 20950 11310 16150 16186.17 1.00 0 249 16650 16400 16230 15980 15810 16525 16105 50 4800 500 10330 10 1 10000000 1621 18.53 0.98 12 0.03 875.00 16613.00 29950 20240206 -45.88 12880 20241115 25.85 16630 -2.53 20250217 14660 10.57 20250204 26200 -38.13 20240221 12880 25.85 20241115 2.59 N 068290 500 50 억 100345 N N 0 N 00 N
7 20250219 110625 57 100.00 KOSPI 오락·문화 N N N N N 16200 50 2 0.31 44710390 2763 16.67 16100 16310 16100 20950 11310 16150 16181.83 1.00 0 202 16650 16400 16230 15980 15810 16525 16105 50 4800 500 10330 10 1 10000000 1620 18.51 0.98 12 0.03 875.00 16613.00 29950 20240206 -45.91 12880 20241115 25.78 16630 -2.59 20250217 14660 10.50 20250204 26200 -38.17 20240221 12880 25.78 20241115 2.59 N 068290 500 50 억 100345 N N 0 N 00 N
8 20250219 100624 57 100.00 KOSPI 오락·문화 N N N N N 16200 50 2 0.31 32608900 2015 12.16 16100 16310 16100 20950 11310 16150 16183.08 1.00 0 98 16650 16400 16230 15980 15810 16525 16105 50 4800 500 10330 10 1 10000000 1620 18.51 0.98 12 0.02 875.00 16613.00 29950 20240206 -45.91 12880 20241115 25.78 16630 -2.59 20250217 14660 10.50 20250204 26200 -38.17 20240221 12880 25.78 20241115 2.59 N 068290 500 50 억 100345 N N 0 N 00 N
9 20250219 090626 57 100.00 KOSPI 오락·문화 N N N N N 16290 140 2 0.87 4026580 247 1.49 16100 16310 16100 20950 11310 16150 16301.94 1.00 0 -138 16650 16400 16230 15980 15810 16525 16105 50 4800 500 10330 10 1 10000000 1629 18.62 0.98 12 0.00 875.00 16613.00 29950 20240206 -45.61 12880 20241115 26.48 16630 -2.04 20250217 14660 11.12 20250204 26200 -37.82 20240221 12880 26.48 20241115 2.59 N 068290 500 50 억 100345 N N 0 N 00 N
10 20250218 160623 57 100.00 KOSPI 오락·문화 N N N N N 16150 -160 5 -0.98 268922600 16554 38.17 16060 16480 16060 21200 11420 16310 16245.23 1.01 0 -953 16776 16542 16396 16162 16016 16660 16280 50 4890 500 10430 10 1 10000000 1615 18.46 0.97 12 0.17 875.00 16613.00 29950 20240206 -46.08 12880 20241115 25.39 16630 -2.89 20250217 14660 10.16 20250204 26200 -38.36 20240221 12880 25.39 20241115 2.45 N 068290 500 50 억 101194 N N 3 N 00 N
11 20250218 150623 57 100.00 KOSPI 오락·문화 N N N N N 16150 -160 5 -0.98 233396210 14355 33.10 16060 16480 16060 21200 11420 16310 16258.88 1.01 0 -945 16776 16542 16396 16162 16016 16660 16280 50 4890 500 10430 10 1 10000000 1615 18.46 0.97 12 0.14 875.00 16613.00 29950 20240206 -46.08 12880 20241115 25.39 16630 -2.89 20250217 14660 10.16 20250204 26200 -38.36 20240221 12880 25.39 20241115 2.45 N 068290 500 50 억 101194 N N 3 N 00 N
12 20250218 140624 57 100.00 KOSPI 오락·문화 N N N N N 16200 -110 5 -0.67 214904460 13211 30.46 16060 16480 16060 21200 11420 16310 16267.09 1.01 0 -921 16776 16542 16396 16162 16016 16660 16280 50 4890 500 10430 10 1 10000000 1620 18.51 0.98 12 0.13 875.00 16613.00 29950 20240206 -45.91 12880 20241115 25.78 16630 -2.59 20250217 14660 10.50 20250204 26200 -38.17 20240221 12880 25.78 20241115 2.45 N 068290 500 50 억 101194 N N 3 N 00 N