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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160645,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14950,-70,5,-0.47,205598750,13747,100.87,14850,15090,14850,19520,10520,15020,14955.90,0.69,0,485,15260,15140,15050,14930,14840,15200,14990,50,4500,500,9610,10,1,10000000,1495,17.09,0.90,12,0.14,875.00,16613.00,23700,20240314,-36.92,12880,20241115,16.07,18170,-17.72,20250227,14450,3.46,20250311,22500,-33.56,20240322,12880,16.07,20241115,2.26,N,068290,500,50 억,,68910,N,N,19,N,00,N
20250321,150628,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15000,-20,5,-0.13,199648450,13349,97.95,14850,15090,14850,19520,10520,15020,14956.06,0.69,0,616,15260,15140,15050,14930,14840,15200,14990,50,4500,500,9610,10,1,10000000,1500,17.14,0.90,12,0.13,875.00,16613.00,23700,20240314,-36.71,12880,20241115,16.46,18170,-17.45,20250227,14450,3.81,20250311,22500,-33.33,20240322,12880,16.46,20241115,2.26,N,068290,500,50 억,,68910,N,N,2,N,00,N
20250321,140629,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14940,-80,5,-0.53,165635400,11071,81.23,14850,15090,14850,19520,10520,15020,14961.20,0.69,0,1429,15260,15140,15050,14930,14840,15200,14990,50,4500,500,9610,10,1,10000000,1494,17.07,0.90,12,0.11,875.00,16613.00,23700,20240314,-36.96,12880,20241115,15.99,18170,-17.78,20250227,14450,3.39,20250311,22500,-33.60,20240322,12880,15.99,20241115,2.26,N,068290,500,50 억,,68910,N,N,2,N,00,N
20250321,130629,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15000,-20,5,-0.13,130812790,8742,64.14,14850,15090,14850,19520,10520,15020,14963.71,0.69,0,2623,15260,15140,15050,14930,14840,15200,14990,50,4500,500,9610,10,1,10000000,1500,17.14,0.90,12,0.09,875.00,16613.00,23700,20240314,-36.71,12880,20241115,16.46,18170,-17.45,20250227,14450,3.81,20250311,22500,-33.33,20240322,12880,16.46,20241115,2.26,N,068290,500,50 억,,68910,N,N,2,N,00,N
20250321,120630,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15020,0,3,0.00,108145510,7233,53.07,14850,15090,14850,19520,10520,15020,14951.68,0.69,0,2439,15260,15140,15050,14930,14840,15200,14990,50,4500,500,9610,10,1,10000000,1502,17.17,0.90,12,0.07,875.00,16613.00,23700,20240314,-36.62,12880,20241115,16.61,18170,-17.34,20250227,14450,3.94,20250311,22500,-33.24,20240322,12880,16.61,20241115,2.26,N,068290,500,50 억,,68910,N,N,2,N,00,N
20250321,110629,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14980,-40,5,-0.27,63810370,4277,31.38,14850,15090,14850,19520,10520,15020,14919.42,0.69,0,186,15260,15140,15050,14930,14840,15200,14990,50,4500,500,9610,10,1,10000000,1498,17.12,0.90,12,0.04,875.00,16613.00,23700,20240314,-36.79,12880,20241115,16.30,18170,-17.56,20250227,14450,3.67,20250311,22500,-33.42,20240322,12880,16.30,20241115,2.26,N,068290,500,50 억,,68910,N,N,2,N,00,N
20250321,100630,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14930,-90,5,-0.60,34140720,2289,16.80,14850,15090,14850,19520,10520,15020,14915.12,0.69,0,-400,15260,15140,15050,14930,14840,15200,14990,50,4500,500,9610,10,1,10000000,1493,17.06,0.90,12,0.02,875.00,16613.00,23700,20240314,-37.00,12880,20241115,15.92,18170,-17.83,20250227,14450,3.32,20250311,22500,-33.64,20240322,12880,15.92,20241115,2.26,N,068290,500,50 억,,68910,N,N,2,N,00,N
20250321,090633,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14880,-140,5,-0.93,7751110,521,3.82,14850,15090,14850,19520,10520,15020,14877.37,0.69,0,87,15260,15140,15050,14930,14840,15200,14990,50,4500,500,9610,10,1,10000000,1488,17.01,0.90,12,0.01,875.00,16613.00,23700,20240314,-37.22,12880,20241115,15.53,18170,-18.11,20250227,14450,2.98,20250311,22500,-33.87,20240322,12880,15.53,20241115,2.26,N,068290,500,50 억,,68910,N,N,2,N,00,N
20250320,160922,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,15020,30,2,0.20,203990870,13616,153.73,14990,15170,14960,19480,10500,14990,14981.70,0.73,0,-5394,15210,15100,15040,14930,14870,15070,14900,50,4490,500,9590,10,1,10000000,1502,17.17,0.90,12,0.14,875.00,16613.00,23700,20240314,-36.62,12880,20241115,16.61,18170,-17.34,20250227,14450,3.94,20250311,22800,-34.12,20240320,12880,16.61,20241115,2.26,N,068290,500,50 억,,73194,N,N,2,N,00,N
20250320,150629,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14980,-10,5,-0.07,179495800,11980,135.26,14990,15170,14960,19480,10500,14990,14982.95,0.73,0,-5021,15210,15100,15040,14930,14870,15070,14900,50,4490,500,9590,10,1,10000000,1498,17.12,0.90,12,0.12,875.00,16613.00,23700,20240314,-36.79,12880,20241115,16.30,18170,-17.56,20250227,14450,3.67,20250311,22800,-34.30,20240320,12880,16.30,20241115,2.26,N,068290,500,50 억,,73194,N,N,1,N,00,N
20250320,140631,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,14980,-10,5,-0.07,156723010,10460,118.10,14990,15170,14960,19480,10500,14990,14983.08,0.73,0,-4937,15210,15100,15040,14930,14870,15070,14900,50,4490,500,9590,10,1,10000000,1498,17.12,0.90,12,0.10,875.00,16613.00,23700,20240314,-36.79,12880,20241115,16.30,18170,-17.56,20250227,14450,3.67,20250311,22800,-34.30,20240320,12880,16.30,20241115,2.26,N,068290,500,50 억,,73194,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 20250321 160645 57 100.00 KOSPI 오락·문화 N N N N N 14950 -70 5 -0.47 205598750 13747 100.87 14850 15090 14850 19520 10520 15020 14955.90 0.69 0 485 15260 15140 15050 14930 14840 15200 14990 50 4500 500 9610 10 1 10000000 1495 17.09 0.90 12 0.14 875.00 16613.00 23700 20240314 -36.92 12880 20241115 16.07 18170 -17.72 20250227 14450 3.46 20250311 22500 -33.56 20240322 12880 16.07 20241115 2.26 N 068290 500 50 억 68910 N N 19 N 00 N
3 20250321 150628 57 100.00 KOSPI 오락·문화 N N N N N 15000 -20 5 -0.13 199648450 13349 97.95 14850 15090 14850 19520 10520 15020 14956.06 0.69 0 616 15260 15140 15050 14930 14840 15200 14990 50 4500 500 9610 10 1 10000000 1500 17.14 0.90 12 0.13 875.00 16613.00 23700 20240314 -36.71 12880 20241115 16.46 18170 -17.45 20250227 14450 3.81 20250311 22500 -33.33 20240322 12880 16.46 20241115 2.26 N 068290 500 50 억 68910 N N 2 N 00 N
4 20250321 140629 57 100.00 KOSPI 오락·문화 N N N N N 14940 -80 5 -0.53 165635400 11071 81.23 14850 15090 14850 19520 10520 15020 14961.20 0.69 0 1429 15260 15140 15050 14930 14840 15200 14990 50 4500 500 9610 10 1 10000000 1494 17.07 0.90 12 0.11 875.00 16613.00 23700 20240314 -36.96 12880 20241115 15.99 18170 -17.78 20250227 14450 3.39 20250311 22500 -33.60 20240322 12880 15.99 20241115 2.26 N 068290 500 50 억 68910 N N 2 N 00 N
5 20250321 130629 57 100.00 KOSPI 오락·문화 N N N N N 15000 -20 5 -0.13 130812790 8742 64.14 14850 15090 14850 19520 10520 15020 14963.71 0.69 0 2623 15260 15140 15050 14930 14840 15200 14990 50 4500 500 9610 10 1 10000000 1500 17.14 0.90 12 0.09 875.00 16613.00 23700 20240314 -36.71 12880 20241115 16.46 18170 -17.45 20250227 14450 3.81 20250311 22500 -33.33 20240322 12880 16.46 20241115 2.26 N 068290 500 50 억 68910 N N 2 N 00 N
6 20250321 120630 57 100.00 KOSPI 오락·문화 N N N N N 15020 0 3 0.00 108145510 7233 53.07 14850 15090 14850 19520 10520 15020 14951.68 0.69 0 2439 15260 15140 15050 14930 14840 15200 14990 50 4500 500 9610 10 1 10000000 1502 17.17 0.90 12 0.07 875.00 16613.00 23700 20240314 -36.62 12880 20241115 16.61 18170 -17.34 20250227 14450 3.94 20250311 22500 -33.24 20240322 12880 16.61 20241115 2.26 N 068290 500 50 억 68910 N N 2 N 00 N
7 20250321 110629 57 100.00 KOSPI 오락·문화 N N N N N 14980 -40 5 -0.27 63810370 4277 31.38 14850 15090 14850 19520 10520 15020 14919.42 0.69 0 186 15260 15140 15050 14930 14840 15200 14990 50 4500 500 9610 10 1 10000000 1498 17.12 0.90 12 0.04 875.00 16613.00 23700 20240314 -36.79 12880 20241115 16.30 18170 -17.56 20250227 14450 3.67 20250311 22500 -33.42 20240322 12880 16.30 20241115 2.26 N 068290 500 50 억 68910 N N 2 N 00 N
8 20250321 100630 57 100.00 KOSPI 오락·문화 N N N N N 14930 -90 5 -0.60 34140720 2289 16.80 14850 15090 14850 19520 10520 15020 14915.12 0.69 0 -400 15260 15140 15050 14930 14840 15200 14990 50 4500 500 9610 10 1 10000000 1493 17.06 0.90 12 0.02 875.00 16613.00 23700 20240314 -37.00 12880 20241115 15.92 18170 -17.83 20250227 14450 3.32 20250311 22500 -33.64 20240322 12880 15.92 20241115 2.26 N 068290 500 50 억 68910 N N 2 N 00 N
9 20250321 090633 57 100.00 KOSPI 오락·문화 N N N N N 14880 -140 5 -0.93 7751110 521 3.82 14850 15090 14850 19520 10520 15020 14877.37 0.69 0 87 15260 15140 15050 14930 14840 15200 14990 50 4500 500 9610 10 1 10000000 1488 17.01 0.90 12 0.01 875.00 16613.00 23700 20240314 -37.22 12880 20241115 15.53 18170 -18.11 20250227 14450 2.98 20250311 22500 -33.87 20240322 12880 15.53 20241115 2.26 N 068290 500 50 억 68910 N N 2 N 00 N
10 20250320 160922 57 100.00 KOSPI 오락·문화 N N N N N 15020 30 2 0.20 203990870 13616 153.73 14990 15170 14960 19480 10500 14990 14981.70 0.73 0 -5394 15210 15100 15040 14930 14870 15070 14900 50 4490 500 9590 10 1 10000000 1502 17.17 0.90 12 0.14 875.00 16613.00 23700 20240314 -36.62 12880 20241115 16.61 18170 -17.34 20250227 14450 3.94 20250311 22800 -34.12 20240320 12880 16.61 20241115 2.26 N 068290 500 50 억 73194 N N 2 N 00 N
11 20250320 150629 57 100.00 KOSPI 오락·문화 N N N N N 14980 -10 5 -0.07 179495800 11980 135.26 14990 15170 14960 19480 10500 14990 14982.95 0.73 0 -5021 15210 15100 15040 14930 14870 15070 14900 50 4490 500 9590 10 1 10000000 1498 17.12 0.90 12 0.12 875.00 16613.00 23700 20240314 -36.79 12880 20241115 16.30 18170 -17.56 20250227 14450 3.67 20250311 22800 -34.30 20240320 12880 16.30 20241115 2.26 N 068290 500 50 억 73194 N N 1 N 00 N
12 20250320 140631 57 100.00 KOSPI 오락·문화 N N N N N 14980 -10 5 -0.07 156723010 10460 118.10 14990 15170 14960 19480 10500 14990 14983.08 0.73 0 -4937 15210 15100 15040 14930 14870 15070 14900 50 4490 500 9590 10 1 10000000 1498 17.12 0.90 12 0.10 875.00 16613.00 23700 20240314 -36.79 12880 20241115 16.30 18170 -17.56 20250227 14450 3.67 20250311 22800 -34.30 20240320 12880 16.30 20241115 2.26 N 068290 500 50 억 73194 N N 1 N 00 N