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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130622,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16250,-60,5,-0.37,165079620,10131,23.36,16060,16480,16060,21200,11420,16310,16294.50,1.01,0,-1036,16776,16542,16396,16162,16016,16660,16280,50,4890,500,10430,10,1,10000000,1625,18.57,0.98,12,0.10,875.00,16613.00,29950,20240206,-45.74,12880,20241115,26.16,16630,-2.29,20250217,14660,10.85,20250204,26200,-37.98,20240221,12880,26.16,20241115,2.45,N,068290,500,50 억,,101194,N,N,3,N,00,N
20250218,120623,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16260,-50,5,-0.31,138924240,8521,19.65,16060,16480,16060,21200,11420,16310,16303.75,1.01,0,-707,16776,16542,16396,16162,16016,16660,16280,50,4890,500,10430,10,1,10000000,1626,18.58,0.98,12,0.09,875.00,16613.00,29950,20240206,-45.71,12880,20241115,26.24,16630,-2.22,20250217,14660,10.91,20250204,26200,-37.94,20240221,12880,26.24,20241115,2.45,N,068290,500,50 억,,101194,N,N,3,N,00,N
20250218,110622,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16230,-80,5,-0.49,125362900,7688,17.72,16060,16480,16060,21200,11420,16310,16306.31,1.01,0,-172,16776,16542,16396,16162,16016,16660,16280,50,4890,500,10430,10,1,10000000,1623,18.55,0.98,12,0.08,875.00,16613.00,29950,20240206,-45.81,12880,20241115,26.01,16630,-2.41,20250217,14660,10.71,20250204,26200,-38.05,20240221,12880,26.01,20241115,2.45,N,068290,500,50 억,,101194,N,N,3,N,00,N
20250218,100622,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16300,-10,5,-0.06,72976470,4475,10.32,16060,16480,16060,21200,11420,16310,16307.59,1.01,0,1272,16776,16542,16396,16162,16016,16660,16280,50,4890,500,10430,10,1,10000000,1630,18.63,0.98,12,0.04,875.00,16613.00,29950,20240206,-45.58,12880,20241115,26.55,16630,-1.98,20250217,14660,11.19,20250204,26200,-37.79,20240221,12880,26.55,20241115,2.45,N,068290,500,50 억,,101194,N,N,3,N,00,N
20250218,090624,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16390,80,2,0.49,9321860,574,1.32,16060,16480,16060,21200,11420,16310,16240.17,1.01,0,-14,16776,16542,16396,16162,16016,16660,16280,50,4890,500,10430,10,1,10000000,1639,18.73,0.99,12,0.01,875.00,16613.00,29950,20240206,-45.28,12880,20241115,27.25,16630,-1.44,20250217,14660,11.80,20250204,26200,-37.44,20240221,12880,27.25,20241115,2.45,N,068290,500,50 억,,101194,N,N,3,N,00,N
20250217,160622,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16310,210,2,1.30,711564220,43245,70.51,16250,16630,16250,20900,11270,16100,16454.30,0.96,0,6208,16726,16412,16066,15752,15406,16570,15910,50,4800,500,10300,10,1,10000000,1631,18.64,0.98,12,0.43,875.00,16613.00,29950,20240206,-45.54,12880,20241115,26.63,16630,-1.92,20250217,14660,11.26,20250204,26200,-37.75,20240221,12880,26.63,20241115,2.48,N,068290,500,50 억,,95869,N,N,3,N,00,N
20250217,150621,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16420,320,2,1.99,689245710,41878,68.28,16250,16630,16250,20900,11270,16100,16458.42,0.96,0,6746,16726,16412,16066,15752,15406,16570,15910,50,4800,500,10300,10,1,10000000,1642,18.77,0.99,12,0.42,875.00,16613.00,29950,20240206,-45.18,12880,20241115,27.48,16630,-1.26,20250217,14660,12.01,20250204,26200,-37.33,20240221,12880,27.48,20241115,2.48,N,068290,500,50 억,,95869,N,N,6,N,00,N
20250217,140621,57,100.00,KOSPI,,오락·문화,N,N,N,N, ,N,16440,340,2,2.11,568468350,34507,56.26,16250,16630,16250,20900,11270,16100,16474.00,0.96,0,8705,16726,16412,16066,15752,15406,16570,15910,50,4800,500,10300,10,1,10000000,1644,18.79,0.99,12,0.35,875.00,16613.00,29950,20240206,-45.11,12880,20241115,27.64,16630,-1.14,20250217,14660,12.14,20250204,26200,-37.25,20240221,12880,27.64,20241115,2.48,N,068290,500,50 억,,95869,N,N,6,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 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
3 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
4 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
5 20250218 130622 57 100.00 KOSPI 오락·문화 N N N N N 16250 -60 5 -0.37 165079620 10131 23.36 16060 16480 16060 21200 11420 16310 16294.50 1.01 0 -1036 16776 16542 16396 16162 16016 16660 16280 50 4890 500 10430 10 1 10000000 1625 18.57 0.98 12 0.10 875.00 16613.00 29950 20240206 -45.74 12880 20241115 26.16 16630 -2.29 20250217 14660 10.85 20250204 26200 -37.98 20240221 12880 26.16 20241115 2.45 N 068290 500 50 억 101194 N N 3 N 00 N
6 20250218 120623 57 100.00 KOSPI 오락·문화 N N N N N 16260 -50 5 -0.31 138924240 8521 19.65 16060 16480 16060 21200 11420 16310 16303.75 1.01 0 -707 16776 16542 16396 16162 16016 16660 16280 50 4890 500 10430 10 1 10000000 1626 18.58 0.98 12 0.09 875.00 16613.00 29950 20240206 -45.71 12880 20241115 26.24 16630 -2.22 20250217 14660 10.91 20250204 26200 -37.94 20240221 12880 26.24 20241115 2.45 N 068290 500 50 억 101194 N N 3 N 00 N
7 20250218 110622 57 100.00 KOSPI 오락·문화 N N N N N 16230 -80 5 -0.49 125362900 7688 17.72 16060 16480 16060 21200 11420 16310 16306.31 1.01 0 -172 16776 16542 16396 16162 16016 16660 16280 50 4890 500 10430 10 1 10000000 1623 18.55 0.98 12 0.08 875.00 16613.00 29950 20240206 -45.81 12880 20241115 26.01 16630 -2.41 20250217 14660 10.71 20250204 26200 -38.05 20240221 12880 26.01 20241115 2.45 N 068290 500 50 억 101194 N N 3 N 00 N
8 20250218 100622 57 100.00 KOSPI 오락·문화 N N N N N 16300 -10 5 -0.06 72976470 4475 10.32 16060 16480 16060 21200 11420 16310 16307.59 1.01 0 1272 16776 16542 16396 16162 16016 16660 16280 50 4890 500 10430 10 1 10000000 1630 18.63 0.98 12 0.04 875.00 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 2.45 N 068290 500 50 억 101194 N N 3 N 00 N
9 20250218 090624 57 100.00 KOSPI 오락·문화 N N N N N 16390 80 2 0.49 9321860 574 1.32 16060 16480 16060 21200 11420 16310 16240.17 1.01 0 -14 16776 16542 16396 16162 16016 16660 16280 50 4890 500 10430 10 1 10000000 1639 18.73 0.99 12 0.01 875.00 16613.00 29950 20240206 -45.28 12880 20241115 27.25 16630 -1.44 20250217 14660 11.80 20250204 26200 -37.44 20240221 12880 27.25 20241115 2.45 N 068290 500 50 억 101194 N N 3 N 00 N
10 20250217 160622 57 100.00 KOSPI 오락·문화 N N N N N 16310 210 2 1.30 711564220 43245 70.51 16250 16630 16250 20900 11270 16100 16454.30 0.96 0 6208 16726 16412 16066 15752 15406 16570 15910 50 4800 500 10300 10 1 10000000 1631 18.64 0.98 12 0.43 875.00 16613.00 29950 20240206 -45.54 12880 20241115 26.63 16630 -1.92 20250217 14660 11.26 20250204 26200 -37.75 20240221 12880 26.63 20241115 2.48 N 068290 500 50 억 95869 N N 3 N 00 N
11 20250217 150621 57 100.00 KOSPI 오락·문화 N N N N N 16420 320 2 1.99 689245710 41878 68.28 16250 16630 16250 20900 11270 16100 16458.42 0.96 0 6746 16726 16412 16066 15752 15406 16570 15910 50 4800 500 10300 10 1 10000000 1642 18.77 0.99 12 0.42 875.00 16613.00 29950 20240206 -45.18 12880 20241115 27.48 16630 -1.26 20250217 14660 12.01 20250204 26200 -37.33 20240221 12880 27.48 20241115 2.48 N 068290 500 50 억 95869 N N 6 N 00 N
12 20250217 140621 57 100.00 KOSPI 오락·문화 N N N N N 16440 340 2 2.11 568468350 34507 56.26 16250 16630 16250 20900 11270 16100 16474.00 0.96 0 8705 16726 16412 16066 15752 15406 16570 15910 50 4800 500 10300 10 1 10000000 1644 18.79 0.99 12 0.35 875.00 16613.00 29950 20240206 -45.11 12880 20241115 27.64 16630 -1.14 20250217 14660 12.14 20250204 26200 -37.25 20240221 12880 27.64 20241115 2.48 N 068290 500 50 억 95869 N N 6 N 00 N