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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068050/price/prices-20250501.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
20250513,160551,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2250,-20,5,-0.88,373224452,164996,105.13,2275,2280,2245,2950,1590,2270,2262.03,3.52,0,38589,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,623,-20.09,0.78,12,0.60,-112.00,2874.00,4210,20250314,-46.56,1810,20240805,24.31,4210,-46.56,20250314,2000,12.50,20250102,4210,-46.56,20250314,1810,24.31,20240805,4.82,Y,068050,500,138 억,,973858,N,N,12729,N,00,N
20250513,150559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,0,3,0.00,247306092,109273,69.63,2275,2280,2245,2950,1590,2270,2263.19,3.52,0,-217,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,629,-20.27,0.79,12,0.39,-112.00,2874.00,4210,20250314,-46.08,1810,20240805,25.41,4210,-46.08,20250314,2000,13.50,20250102,4210,-46.08,20250314,1810,25.41,20240805,4.82,Y,068050,500,138 억,,973858,N,N,13151,N,00,N
20250513,140600,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,0,3,0.00,167685215,74183,47.27,2275,2280,2245,2950,1590,2270,2260.43,3.52,0,-5524,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,629,-20.27,0.79,12,0.27,-112.00,2874.00,4210,20250314,-46.08,1810,20240805,25.41,4210,-46.08,20250314,2000,13.50,20250102,4210,-46.08,20250314,1810,25.41,20240805,4.82,Y,068050,500,138 억,,973858,N,N,13151,N,00,N
20250513,130601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2255,-15,5,-0.66,124375955,54992,35.04,2275,2280,2245,2950,1590,2270,2261.71,3.52,0,1667,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,625,-20.13,0.78,12,0.20,-112.00,2874.00,4210,20250314,-46.44,1810,20240805,24.59,4210,-46.44,20250314,2000,12.75,20250102,4210,-46.44,20250314,1810,24.59,20240805,4.82,Y,068050,500,138 억,,973858,N,N,13151,N,00,N
20250513,120601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2260,-10,5,-0.44,110238510,48734,31.05,2275,2280,2245,2950,1590,2270,2262.05,3.52,0,-1013,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,626,-20.18,0.79,12,0.18,-112.00,2874.00,4210,20250314,-46.32,1810,20240805,24.86,4210,-46.32,20250314,2000,13.00,20250102,4210,-46.32,20250314,1810,24.86,20240805,4.82,Y,068050,500,138 억,,973858,N,N,13151,N,00,N
20250513,110601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,0,3,0.00,93917490,41527,26.46,2275,2280,2245,2950,1590,2270,2261.60,3.52,0,-221,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,629,-20.27,0.79,12,0.15,-112.00,2874.00,4210,20250314,-46.08,1810,20240805,25.41,4210,-46.08,20250314,2000,13.50,20250102,4210,-46.08,20250314,1810,25.41,20240805,4.82,Y,068050,500,138 억,,973858,N,N,13151,N,00,N
20250513,100602,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,0,3,0.00,59385345,26224,16.71,2275,2280,2250,2950,1590,2270,2264.54,3.52,0,-2882,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,629,-20.27,0.79,12,0.09,-112.00,2874.00,4210,20250314,-46.08,1810,20240805,25.41,4210,-46.08,20250314,2000,13.50,20250102,4210,-46.08,20250314,1810,25.41,20240805,4.82,Y,068050,500,138 억,,973858,N,N,13151,N,00,N
20250513,090605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2260,-10,5,-0.44,3531210,1556,0.99,2275,2280,2260,2950,1590,2270,2269.42,3.52,0,-1028,2323,2296,2248,2221,2173,2310,2235,138,680,500,1400,5,1,27694076,626,-20.18,0.79,12,0.01,-112.00,2874.00,4210,20250314,-46.32,1810,20240805,24.86,4210,-46.32,20250314,2000,13.00,20250102,4210,-46.32,20250314,1810,24.86,20240805,4.82,Y,068050,500,138 억,,973858,N,N,13151,N,00,N
20250512,160550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,40,2,1.79,352100582,156571,77.01,2230,2275,2200,2895,1565,2230,2248.82,3.46,0,18795,2336,2282,2241,2187,2146,2262,2167,138,665,500,1380,5,1,27694076,629,-20.27,0.79,12,0.57,-112.00,2874.00,4210,20250314,-46.08,1810,20240805,25.41,4210,-46.08,20250314,2000,13.50,20250102,4210,-46.08,20250314,1810,25.41,20240805,4.72,Y,068050,500,138 억,,958433,N,N,13151,N,00,N
20250512,150556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2265,35,2,1.57,326362002,145204,71.42,2230,2275,2200,2895,1565,2230,2247.61,3.46,0,15259,2336,2282,2241,2187,2146,2262,2167,138,665,500,1380,5,1,27694076,627,-20.22,0.79,12,0.52,-112.00,2874.00,4210,20250314,-46.20,1810,20240805,25.14,4210,-46.20,20250314,2000,13.25,20250102,4210,-46.20,20250314,1810,25.14,20240805,4.72,Y,068050,500,138 억,,958433,N,N,15022,N,00,N
20250512,140555,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2270,40,2,1.79,294037752,130925,64.40,2230,2275,2200,2895,1565,2230,2245.85,3.46,0,12231,2336,2282,2241,2187,2146,2262,2167,138,665,500,1380,5,1,27694076,629,-20.27,0.79,12,0.47,-112.00,2874.00,4210,20250314,-46.08,1810,20240805,25.41,4210,-46.08,20250314,2000,13.50,20250102,4210,-46.08,20250314,1810,25.41,20240805,4.72,Y,068050,500,138 억,,958433,N,N,15022,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 20250513 160551 57 100.00 KOSDAQ 오락·문화 N N N N N 2250 -20 5 -0.88 373224452 164996 105.13 2275 2280 2245 2950 1590 2270 2262.03 3.52 0 38589 2323 2296 2248 2221 2173 2310 2235 138 680 500 1400 5 1 27694076 623 -20.09 0.78 12 0.60 -112.00 2874.00 4210 20250314 -46.56 1810 20240805 24.31 4210 -46.56 20250314 2000 12.50 20250102 4210 -46.56 20250314 1810 24.31 20240805 4.82 Y 068050 500 138 억 973858 N N 12729 N 00 N
3 20250513 150559 57 100.00 KOSDAQ 오락·문화 N N N N N 2270 0 3 0.00 247306092 109273 69.63 2275 2280 2245 2950 1590 2270 2263.19 3.52 0 -217 2323 2296 2248 2221 2173 2310 2235 138 680 500 1400 5 1 27694076 629 -20.27 0.79 12 0.39 -112.00 2874.00 4210 20250314 -46.08 1810 20240805 25.41 4210 -46.08 20250314 2000 13.50 20250102 4210 -46.08 20250314 1810 25.41 20240805 4.82 Y 068050 500 138 억 973858 N N 13151 N 00 N
4 20250513 140600 57 100.00 KOSDAQ 오락·문화 N N N N N 2270 0 3 0.00 167685215 74183 47.27 2275 2280 2245 2950 1590 2270 2260.43 3.52 0 -5524 2323 2296 2248 2221 2173 2310 2235 138 680 500 1400 5 1 27694076 629 -20.27 0.79 12 0.27 -112.00 2874.00 4210 20250314 -46.08 1810 20240805 25.41 4210 -46.08 20250314 2000 13.50 20250102 4210 -46.08 20250314 1810 25.41 20240805 4.82 Y 068050 500 138 억 973858 N N 13151 N 00 N
5 20250513 130601 57 100.00 KOSDAQ 오락·문화 N N N N N 2255 -15 5 -0.66 124375955 54992 35.04 2275 2280 2245 2950 1590 2270 2261.71 3.52 0 1667 2323 2296 2248 2221 2173 2310 2235 138 680 500 1400 5 1 27694076 625 -20.13 0.78 12 0.20 -112.00 2874.00 4210 20250314 -46.44 1810 20240805 24.59 4210 -46.44 20250314 2000 12.75 20250102 4210 -46.44 20250314 1810 24.59 20240805 4.82 Y 068050 500 138 억 973858 N N 13151 N 00 N
6 20250513 120601 57 100.00 KOSDAQ 오락·문화 N N N N N 2260 -10 5 -0.44 110238510 48734 31.05 2275 2280 2245 2950 1590 2270 2262.05 3.52 0 -1013 2323 2296 2248 2221 2173 2310 2235 138 680 500 1400 5 1 27694076 626 -20.18 0.79 12 0.18 -112.00 2874.00 4210 20250314 -46.32 1810 20240805 24.86 4210 -46.32 20250314 2000 13.00 20250102 4210 -46.32 20250314 1810 24.86 20240805 4.82 Y 068050 500 138 억 973858 N N 13151 N 00 N
7 20250513 110601 57 100.00 KOSDAQ 오락·문화 N N N N N 2270 0 3 0.00 93917490 41527 26.46 2275 2280 2245 2950 1590 2270 2261.60 3.52 0 -221 2323 2296 2248 2221 2173 2310 2235 138 680 500 1400 5 1 27694076 629 -20.27 0.79 12 0.15 -112.00 2874.00 4210 20250314 -46.08 1810 20240805 25.41 4210 -46.08 20250314 2000 13.50 20250102 4210 -46.08 20250314 1810 25.41 20240805 4.82 Y 068050 500 138 억 973858 N N 13151 N 00 N
8 20250513 100602 57 100.00 KOSDAQ 오락·문화 N N N N N 2270 0 3 0.00 59385345 26224 16.71 2275 2280 2250 2950 1590 2270 2264.54 3.52 0 -2882 2323 2296 2248 2221 2173 2310 2235 138 680 500 1400 5 1 27694076 629 -20.27 0.79 12 0.09 -112.00 2874.00 4210 20250314 -46.08 1810 20240805 25.41 4210 -46.08 20250314 2000 13.50 20250102 4210 -46.08 20250314 1810 25.41 20240805 4.82 Y 068050 500 138 억 973858 N N 13151 N 00 N
9 20250513 090605 57 100.00 KOSDAQ 오락·문화 N N N N N 2260 -10 5 -0.44 3531210 1556 0.99 2275 2280 2260 2950 1590 2270 2269.42 3.52 0 -1028 2323 2296 2248 2221 2173 2310 2235 138 680 500 1400 5 1 27694076 626 -20.18 0.79 12 0.01 -112.00 2874.00 4210 20250314 -46.32 1810 20240805 24.86 4210 -46.32 20250314 2000 13.00 20250102 4210 -46.32 20250314 1810 24.86 20240805 4.82 Y 068050 500 138 억 973858 N N 13151 N 00 N
10 20250512 160550 57 100.00 KOSDAQ 오락·문화 N N N N N 2270 40 2 1.79 352100582 156571 77.01 2230 2275 2200 2895 1565 2230 2248.82 3.46 0 18795 2336 2282 2241 2187 2146 2262 2167 138 665 500 1380 5 1 27694076 629 -20.27 0.79 12 0.57 -112.00 2874.00 4210 20250314 -46.08 1810 20240805 25.41 4210 -46.08 20250314 2000 13.50 20250102 4210 -46.08 20250314 1810 25.41 20240805 4.72 Y 068050 500 138 억 958433 N N 13151 N 00 N
11 20250512 150556 57 100.00 KOSDAQ 오락·문화 N N N N N 2265 35 2 1.57 326362002 145204 71.42 2230 2275 2200 2895 1565 2230 2247.61 3.46 0 15259 2336 2282 2241 2187 2146 2262 2167 138 665 500 1380 5 1 27694076 627 -20.22 0.79 12 0.52 -112.00 2874.00 4210 20250314 -46.20 1810 20240805 25.14 4210 -46.20 20250314 2000 13.25 20250102 4210 -46.20 20250314 1810 25.14 20240805 4.72 Y 068050 500 138 억 958433 N N 15022 N 00 N
12 20250512 140555 57 100.00 KOSDAQ 오락·문화 N N N N N 2270 40 2 1.79 294037752 130925 64.40 2230 2275 2200 2895 1565 2230 2245.85 3.46 0 12231 2336 2282 2241 2187 2146 2262 2167 138 665 500 1380 5 1 27694076 629 -20.27 0.79 12 0.47 -112.00 2874.00 4210 20250314 -46.08 1810 20240805 25.41 4210 -46.08 20250314 2000 13.50 20250102 4210 -46.08 20250314 1810 25.41 20240805 4.72 Y 068050 500 138 억 958433 N N 15022 N 00 N