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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160604,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14990,-120,5,-0.79,284275770,18888,84.59,14950,15250,14950,19640,10580,15110,15050.63,0.74,0,69,15456,15282,15006,14832,14556,15370,14920,50,4530,500,9670,10,1,10000000,1499,17.13,0.90,12,0.19,875.00,16613.00,24700,20240222,-39.31,12880,20241115,16.38,18170,-17.50,20250227,14660,2.25,20250204,23700,-36.75,20240314,12880,16.38,20241115,2.47,N,068290,500,50 억,,74152,N,N,3,N,00,N
20250306,150603,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14960,-150,5,-0.99,279794180,18589,83.25,14950,15250,14950,19640,10580,15110,15051.60,0.74,0,33,15456,15282,15006,14832,14556,15370,14920,50,4530,500,9670,10,1,10000000,1496,17.10,0.90,12,0.19,875.00,16613.00,24700,20240222,-39.43,12880,20241115,16.15,18170,-17.67,20250227,14660,2.05,20250204,23700,-36.88,20240314,12880,16.15,20241115,2.47,N,068290,500,50 억,,74152,N,N,5,N,00,N
20250306,140602,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15000,-110,5,-0.73,250034040,16603,74.35,14950,15250,14950,19640,10580,15110,15059.57,0.74,0,323,15456,15282,15006,14832,14556,15370,14920,50,4530,500,9670,10,1,10000000,1500,17.14,0.90,12,0.17,875.00,16613.00,24700,20240222,-39.27,12880,20241115,16.46,18170,-17.45,20250227,14660,2.32,20250204,23700,-36.71,20240314,12880,16.46,20241115,2.47,N,068290,500,50 억,,74152,N,N,5,N,00,N
20250306,130604,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15080,-30,5,-0.20,218064360,14476,64.83,14950,15250,14950,19640,10580,15110,15063.85,0.74,0,1409,15456,15282,15006,14832,14556,15370,14920,50,4530,500,9670,10,1,10000000,1508,17.23,0.91,12,0.14,875.00,16613.00,24700,20240222,-38.95,12880,20241115,17.08,18170,-17.01,20250227,14660,2.86,20250204,23700,-36.37,20240314,12880,17.08,20241115,2.47,N,068290,500,50 억,,74152,N,N,5,N,00,N
20250306,120603,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15150,40,2,0.26,204018770,13545,60.66,14950,15250,14950,19640,10580,15110,15062.29,0.74,0,1458,15456,15282,15006,14832,14556,15370,14920,50,4530,500,9670,10,1,10000000,1515,17.31,0.91,12,0.14,875.00,16613.00,24700,20240222,-38.66,12880,20241115,17.62,18170,-16.62,20250227,14660,3.34,20250204,23700,-36.08,20240314,12880,17.62,20241115,2.47,N,068290,500,50 억,,74152,N,N,5,N,00,N
20250306,110600,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15110,0,3,0.00,129596220,8618,38.59,14950,15250,14950,19640,10580,15110,15037.85,0.74,0,-2387,15456,15282,15006,14832,14556,15370,14920,50,4530,500,9670,10,1,10000000,1511,17.27,0.91,12,0.09,875.00,16613.00,24700,20240222,-38.83,12880,20241115,17.31,18170,-16.84,20250227,14660,3.07,20250204,23700,-36.24,20240314,12880,17.31,20241115,2.47,N,068290,500,50 억,,74152,N,N,5,N,00,N
20250306,100602,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14980,-130,5,-0.86,92511790,6158,27.58,14950,15250,14950,19640,10580,15110,15023.03,0.74,0,-1819,15456,15282,15006,14832,14556,15370,14920,50,4530,500,9670,10,1,10000000,1498,17.12,0.90,12,0.06,875.00,16613.00,24700,20240222,-39.35,12880,20241115,16.30,18170,-17.56,20250227,14660,2.18,20250204,23700,-36.79,20240314,12880,16.30,20241115,2.47,N,068290,500,50 억,,74152,N,N,5,N,00,N
20250306,090606,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15190,80,2,0.53,8449340,559,2.50,14950,15250,14950,19640,10580,15110,15115.10,0.74,0,-194,15456,15282,15006,14832,14556,15370,14920,50,4530,500,9670,10,1,10000000,1519,17.36,0.91,12,0.01,875.00,16613.00,24700,20240222,-38.50,12880,20241115,17.93,18170,-16.40,20250227,14660,3.62,20250204,23700,-35.91,20240314,12880,17.93,20241115,2.47,N,068290,500,50 억,,74152,N,N,5,N,00,N
20250305,160557,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15110,310,2,2.09,331851075,22028,32.14,14730,15180,14730,19240,10360,14800,15064.86,0.64,0,6432,15940,15370,15060,14490,14180,15215,14335,50,4440,500,9470,10,1,10000000,1511,17.27,0.91,12,0.22,875.00,16613.00,26200,20240221,-42.33,12880,20241115,17.31,18170,-16.84,20250227,14660,3.07,20250204,23700,-36.24,20240314,12880,17.31,20241115,2.49,N,068290,500,50 억,,64485,N,N,5,N,00,N
20250305,150559,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15140,340,2,2.30,304758335,20237,29.52,14730,15180,14730,19240,10360,14800,15059.46,0.64,0,5868,15940,15370,15060,14490,14180,15215,14335,50,4440,500,9470,10,1,10000000,1514,17.30,0.91,12,0.20,875.00,16613.00,26200,20240221,-42.21,12880,20241115,17.55,18170,-16.68,20250227,14660,3.27,20250204,23700,-36.12,20240314,12880,17.55,20241115,2.49,N,068290,500,50 억,,64485,N,N,1,N,00,N
20250305,140558,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15060,260,2,1.76,263677835,17517,25.56,14730,15180,14730,19240,10360,14800,15052.68,0.64,0,4047,15940,15370,15060,14490,14180,15215,14335,50,4440,500,9470,10,1,10000000,1506,17.21,0.91,12,0.18,875.00,16613.00,26200,20240221,-42.52,12880,20241115,16.93,18170,-17.12,20250227,14660,2.73,20250204,23700,-36.46,20240314,12880,16.93,20241115,2.49,N,068290,500,50 억,,64485,N,N,1,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 20250306 160604 57 100.00 KOSPI 오락·문화 N N N N N 14990 -120 5 -0.79 284275770 18888 84.59 14950 15250 14950 19640 10580 15110 15050.63 0.74 0 69 15456 15282 15006 14832 14556 15370 14920 50 4530 500 9670 10 1 10000000 1499 17.13 0.90 12 0.19 875.00 16613.00 24700 20240222 -39.31 12880 20241115 16.38 18170 -17.50 20250227 14660 2.25 20250204 23700 -36.75 20240314 12880 16.38 20241115 2.47 N 068290 500 50 억 74152 N N 3 N 00 N
3 20250306 150603 57 100.00 KOSPI 오락·문화 N N N N N 14960 -150 5 -0.99 279794180 18589 83.25 14950 15250 14950 19640 10580 15110 15051.60 0.74 0 33 15456 15282 15006 14832 14556 15370 14920 50 4530 500 9670 10 1 10000000 1496 17.10 0.90 12 0.19 875.00 16613.00 24700 20240222 -39.43 12880 20241115 16.15 18170 -17.67 20250227 14660 2.05 20250204 23700 -36.88 20240314 12880 16.15 20241115 2.47 N 068290 500 50 억 74152 N N 5 N 00 N
4 20250306 140602 57 100.00 KOSPI 오락·문화 N N N N N 15000 -110 5 -0.73 250034040 16603 74.35 14950 15250 14950 19640 10580 15110 15059.57 0.74 0 323 15456 15282 15006 14832 14556 15370 14920 50 4530 500 9670 10 1 10000000 1500 17.14 0.90 12 0.17 875.00 16613.00 24700 20240222 -39.27 12880 20241115 16.46 18170 -17.45 20250227 14660 2.32 20250204 23700 -36.71 20240314 12880 16.46 20241115 2.47 N 068290 500 50 억 74152 N N 5 N 00 N
5 20250306 130604 57 100.00 KOSPI 오락·문화 N N N N N 15080 -30 5 -0.20 218064360 14476 64.83 14950 15250 14950 19640 10580 15110 15063.85 0.74 0 1409 15456 15282 15006 14832 14556 15370 14920 50 4530 500 9670 10 1 10000000 1508 17.23 0.91 12 0.14 875.00 16613.00 24700 20240222 -38.95 12880 20241115 17.08 18170 -17.01 20250227 14660 2.86 20250204 23700 -36.37 20240314 12880 17.08 20241115 2.47 N 068290 500 50 억 74152 N N 5 N 00 N
6 20250306 120603 57 100.00 KOSPI 오락·문화 N N N N N 15150 40 2 0.26 204018770 13545 60.66 14950 15250 14950 19640 10580 15110 15062.29 0.74 0 1458 15456 15282 15006 14832 14556 15370 14920 50 4530 500 9670 10 1 10000000 1515 17.31 0.91 12 0.14 875.00 16613.00 24700 20240222 -38.66 12880 20241115 17.62 18170 -16.62 20250227 14660 3.34 20250204 23700 -36.08 20240314 12880 17.62 20241115 2.47 N 068290 500 50 억 74152 N N 5 N 00 N
7 20250306 110600 57 100.00 KOSPI 오락·문화 N N N N N 15110 0 3 0.00 129596220 8618 38.59 14950 15250 14950 19640 10580 15110 15037.85 0.74 0 -2387 15456 15282 15006 14832 14556 15370 14920 50 4530 500 9670 10 1 10000000 1511 17.27 0.91 12 0.09 875.00 16613.00 24700 20240222 -38.83 12880 20241115 17.31 18170 -16.84 20250227 14660 3.07 20250204 23700 -36.24 20240314 12880 17.31 20241115 2.47 N 068290 500 50 억 74152 N N 5 N 00 N
8 20250306 100602 57 100.00 KOSPI 오락·문화 N N N N N 14980 -130 5 -0.86 92511790 6158 27.58 14950 15250 14950 19640 10580 15110 15023.03 0.74 0 -1819 15456 15282 15006 14832 14556 15370 14920 50 4530 500 9670 10 1 10000000 1498 17.12 0.90 12 0.06 875.00 16613.00 24700 20240222 -39.35 12880 20241115 16.30 18170 -17.56 20250227 14660 2.18 20250204 23700 -36.79 20240314 12880 16.30 20241115 2.47 N 068290 500 50 억 74152 N N 5 N 00 N
9 20250306 090606 57 100.00 KOSPI 오락·문화 N N N N N 15190 80 2 0.53 8449340 559 2.50 14950 15250 14950 19640 10580 15110 15115.10 0.74 0 -194 15456 15282 15006 14832 14556 15370 14920 50 4530 500 9670 10 1 10000000 1519 17.36 0.91 12 0.01 875.00 16613.00 24700 20240222 -38.50 12880 20241115 17.93 18170 -16.40 20250227 14660 3.62 20250204 23700 -35.91 20240314 12880 17.93 20241115 2.47 N 068290 500 50 억 74152 N N 5 N 00 N
10 20250305 160557 57 100.00 KOSPI 오락·문화 N N N N N 15110 310 2 2.09 331851075 22028 32.14 14730 15180 14730 19240 10360 14800 15064.86 0.64 0 6432 15940 15370 15060 14490 14180 15215 14335 50 4440 500 9470 10 1 10000000 1511 17.27 0.91 12 0.22 875.00 16613.00 26200 20240221 -42.33 12880 20241115 17.31 18170 -16.84 20250227 14660 3.07 20250204 23700 -36.24 20240314 12880 17.31 20241115 2.49 N 068290 500 50 억 64485 N N 5 N 00 N
11 20250305 150559 57 100.00 KOSPI 오락·문화 N N N N N 15140 340 2 2.30 304758335 20237 29.52 14730 15180 14730 19240 10360 14800 15059.46 0.64 0 5868 15940 15370 15060 14490 14180 15215 14335 50 4440 500 9470 10 1 10000000 1514 17.30 0.91 12 0.20 875.00 16613.00 26200 20240221 -42.21 12880 20241115 17.55 18170 -16.68 20250227 14660 3.27 20250204 23700 -36.12 20240314 12880 17.55 20241115 2.49 N 068290 500 50 억 64485 N N 1 N 00 N
12 20250305 140558 57 100.00 KOSPI 오락·문화 N N N N N 15060 260 2 1.76 263677835 17517 25.56 14730 15180 14730 19240 10360 14800 15052.68 0.64 0 4047 15940 15370 15060 14490 14180 15215 14335 50 4440 500 9470 10 1 10000000 1506 17.21 0.91 12 0.18 875.00 16613.00 26200 20240221 -42.52 12880 20241115 16.93 18170 -17.12 20250227 14660 2.73 20250204 23700 -36.46 20240314 12880 16.93 20241115 2.49 N 068290 500 50 억 64485 N N 1 N 00 N