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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068050/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
20250318,160623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3525,-45,5,-1.26,8530477841,2399152,54.79,3630,3660,3450,4640,2500,3570,3555.63,0.49,0,-46804,4053,3811,3688,3446,3323,3750,3385,138,1070,500,2570,5,1,27694076,976,12.86,1.17,12,8.66,274.00,3014.00,4210,20250314,-16.27,1810,20240805,94.75,4210,-16.27,20250314,2000,76.25,20250102,4210,-16.27,20250314,1810,94.75,20240805,4.34,N,068050,500,138 억,,135685,N,N,132,N,00,N
20250318,150625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3515,-55,5,-1.54,8122892741,2283385,52.15,3630,3660,3450,4640,2500,3570,3557.39,0.49,0,-36601,4053,3811,3688,3446,3323,3750,3385,138,1070,500,2570,5,1,27694076,973,12.83,1.17,12,8.25,274.00,3014.00,4210,20250314,-16.51,1810,20240805,94.20,4210,-16.51,20250314,2000,75.75,20250102,4210,-16.51,20250314,1810,94.20,20240805,4.34,N,068050,500,138 억,,135685,N,N,132,N,00,N
20250318,140624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3520,-50,5,-1.40,7752108699,2177620,49.73,3630,3660,3450,4640,2500,3570,3559.90,0.49,0,-26337,4053,3811,3688,3446,3323,3750,3385,138,1070,500,2570,5,1,27694076,975,12.85,1.17,12,7.86,274.00,3014.00,4210,20250314,-16.39,1810,20240805,94.48,4210,-16.39,20250314,2000,76.00,20250102,4210,-16.39,20250314,1810,94.48,20240805,4.34,N,068050,500,138 억,,135685,N,N,132,N,00,N
20250318,130623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3490,-80,5,-2.24,7015158829,1967005,44.92,3630,3660,3455,4640,2500,3570,3566.42,0.49,0,-6046,4053,3811,3688,3446,3323,3750,3385,138,1070,500,2570,5,1,27694076,967,12.74,1.16,12,7.10,274.00,3014.00,4210,20250314,-17.10,1810,20240805,92.82,4210,-17.10,20250314,2000,74.50,20250102,4210,-17.10,20250314,1810,92.82,20240805,4.34,N,068050,500,138 억,,135685,N,N,132,N,00,N
20250318,120624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3510,-60,5,-1.68,6466095580,1809161,41.32,3630,3660,3470,4640,2500,3570,3574.09,0.49,0,-30315,4053,3811,3688,3446,3323,3750,3385,138,1070,500,2570,5,1,27694076,972,12.81,1.16,12,6.53,274.00,3014.00,4210,20250314,-16.63,1810,20240805,93.92,4210,-16.63,20250314,2000,75.50,20250102,4210,-16.63,20250314,1810,93.92,20240805,4.34,N,068050,500,138 억,,135685,N,N,132,N,00,N
20250318,110622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3535,-35,5,-0.98,6161867300,1722599,39.34,3630,3660,3470,4640,2500,3570,3577.08,0.49,0,-19835,4053,3811,3688,3446,3323,3750,3385,138,1070,500,2570,5,1,27694076,979,12.90,1.17,12,6.22,274.00,3014.00,4210,20250314,-16.03,1810,20240805,95.30,4210,-16.03,20250314,2000,76.75,20250102,4210,-16.03,20250314,1810,95.30,20240805,4.34,N,068050,500,138 억,,135685,N,N,132,N,00,N
20250318,100624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3550,-20,5,-0.56,4923164581,1369655,31.28,3630,3660,3500,4640,2500,3570,3594.46,0.49,0,-10800,4053,3811,3688,3446,3323,3750,3385,138,1070,500,2570,5,1,27694076,983,12.96,1.18,12,4.95,274.00,3014.00,4210,20250314,-15.68,1810,20240805,96.13,4210,-15.68,20250314,2000,77.50,20250102,4210,-15.68,20250314,1810,96.13,20240805,4.34,N,068050,500,138 억,,135685,N,N,132,N,00,N
20250318,090626,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3620,50,2,1.40,1220951310,336681,7.69,3630,3640,3605,4640,2500,3570,3626.48,0.49,0,-31518,4053,3811,3688,3446,3323,3750,3385,138,1070,500,2570,5,1,27694076,1003,13.21,1.20,12,1.22,274.00,3014.00,4210,20250314,-14.01,1810,20240805,100.00,4210,-14.01,20250314,2000,81.00,20250102,4210,-14.01,20250314,1810,100.00,20240805,4.34,N,068050,500,138 억,,135685,N,N,132,N,00,N
20250317,160622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3570,-360,5,-9.16,15185963972,4108138,14.83,3870,3930,3565,5100,2755,3930,3694.15,0.72,0,-83522,4656,4292,3846,3482,3036,4475,3665,138,1170,500,2820,5,1,27694076,989,13.03,1.18,12,14.83,274.00,3014.00,4210,20250314,-15.20,1810,20240805,97.24,4210,-15.20,20250314,2000,78.50,20250102,4210,-15.20,20250314,1810,97.24,20240805,4.07,N,068050,500,138 억,,199862,N,N,132,N,00,N
20250317,150621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3595,-335,5,-8.52,14358828082,3876791,13.99,3870,3930,3565,5100,2755,3930,3701.16,0.72,0,-73415,4656,4292,3846,3482,3036,4475,3665,138,1170,500,2820,5,1,27694076,996,13.12,1.19,12,14.00,274.00,3014.00,4210,20250314,-14.61,1810,20240805,98.62,4210,-14.61,20250314,2000,79.75,20250102,4210,-14.61,20250314,1810,98.62,20240805,4.07,N,068050,500,138 억,,199862,N,N,351,N,00,N
20250317,140623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3655,-275,5,-7.00,12640122642,3398863,12.27,3870,3930,3600,5100,2755,3930,3716.12,0.72,0,-120484,4656,4292,3846,3482,3036,4475,3665,138,1170,500,2820,5,1,27694076,1012,13.34,1.21,12,12.27,274.00,3014.00,4210,20250314,-13.18,1810,20240805,101.93,4210,-13.18,20250314,2000,82.75,20250102,4210,-13.18,20250314,1810,101.93,20240805,4.07,N,068050,500,138 억,,199862,N,N,351,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 20250318 160623 57 100.00 KOSDAQ 오락·문화 N N N N N 3525 -45 5 -1.26 8530477841 2399152 54.79 3630 3660 3450 4640 2500 3570 3555.63 0.49 0 -46804 4053 3811 3688 3446 3323 3750 3385 138 1070 500 2570 5 1 27694076 976 12.86 1.17 12 8.66 274.00 3014.00 4210 20250314 -16.27 1810 20240805 94.75 4210 -16.27 20250314 2000 76.25 20250102 4210 -16.27 20250314 1810 94.75 20240805 4.34 N 068050 500 138 억 135685 N N 132 N 00 N
3 20250318 150625 57 100.00 KOSDAQ 오락·문화 N N N N N 3515 -55 5 -1.54 8122892741 2283385 52.15 3630 3660 3450 4640 2500 3570 3557.39 0.49 0 -36601 4053 3811 3688 3446 3323 3750 3385 138 1070 500 2570 5 1 27694076 973 12.83 1.17 12 8.25 274.00 3014.00 4210 20250314 -16.51 1810 20240805 94.20 4210 -16.51 20250314 2000 75.75 20250102 4210 -16.51 20250314 1810 94.20 20240805 4.34 N 068050 500 138 억 135685 N N 132 N 00 N
4 20250318 140624 57 100.00 KOSDAQ 오락·문화 N N N N N 3520 -50 5 -1.40 7752108699 2177620 49.73 3630 3660 3450 4640 2500 3570 3559.90 0.49 0 -26337 4053 3811 3688 3446 3323 3750 3385 138 1070 500 2570 5 1 27694076 975 12.85 1.17 12 7.86 274.00 3014.00 4210 20250314 -16.39 1810 20240805 94.48 4210 -16.39 20250314 2000 76.00 20250102 4210 -16.39 20250314 1810 94.48 20240805 4.34 N 068050 500 138 억 135685 N N 132 N 00 N
5 20250318 130623 57 100.00 KOSDAQ 오락·문화 N N N N N 3490 -80 5 -2.24 7015158829 1967005 44.92 3630 3660 3455 4640 2500 3570 3566.42 0.49 0 -6046 4053 3811 3688 3446 3323 3750 3385 138 1070 500 2570 5 1 27694076 967 12.74 1.16 12 7.10 274.00 3014.00 4210 20250314 -17.10 1810 20240805 92.82 4210 -17.10 20250314 2000 74.50 20250102 4210 -17.10 20250314 1810 92.82 20240805 4.34 N 068050 500 138 억 135685 N N 132 N 00 N
6 20250318 120624 57 100.00 KOSDAQ 오락·문화 N N N N N 3510 -60 5 -1.68 6466095580 1809161 41.32 3630 3660 3470 4640 2500 3570 3574.09 0.49 0 -30315 4053 3811 3688 3446 3323 3750 3385 138 1070 500 2570 5 1 27694076 972 12.81 1.16 12 6.53 274.00 3014.00 4210 20250314 -16.63 1810 20240805 93.92 4210 -16.63 20250314 2000 75.50 20250102 4210 -16.63 20250314 1810 93.92 20240805 4.34 N 068050 500 138 억 135685 N N 132 N 00 N
7 20250318 110622 57 100.00 KOSDAQ 오락·문화 N N N N N 3535 -35 5 -0.98 6161867300 1722599 39.34 3630 3660 3470 4640 2500 3570 3577.08 0.49 0 -19835 4053 3811 3688 3446 3323 3750 3385 138 1070 500 2570 5 1 27694076 979 12.90 1.17 12 6.22 274.00 3014.00 4210 20250314 -16.03 1810 20240805 95.30 4210 -16.03 20250314 2000 76.75 20250102 4210 -16.03 20250314 1810 95.30 20240805 4.34 N 068050 500 138 억 135685 N N 132 N 00 N
8 20250318 100624 57 100.00 KOSDAQ 오락·문화 N N N N N 3550 -20 5 -0.56 4923164581 1369655 31.28 3630 3660 3500 4640 2500 3570 3594.46 0.49 0 -10800 4053 3811 3688 3446 3323 3750 3385 138 1070 500 2570 5 1 27694076 983 12.96 1.18 12 4.95 274.00 3014.00 4210 20250314 -15.68 1810 20240805 96.13 4210 -15.68 20250314 2000 77.50 20250102 4210 -15.68 20250314 1810 96.13 20240805 4.34 N 068050 500 138 억 135685 N N 132 N 00 N
9 20250318 090626 57 100.00 KOSDAQ 오락·문화 N N N N N 3620 50 2 1.40 1220951310 336681 7.69 3630 3640 3605 4640 2500 3570 3626.48 0.49 0 -31518 4053 3811 3688 3446 3323 3750 3385 138 1070 500 2570 5 1 27694076 1003 13.21 1.20 12 1.22 274.00 3014.00 4210 20250314 -14.01 1810 20240805 100.00 4210 -14.01 20250314 2000 81.00 20250102 4210 -14.01 20250314 1810 100.00 20240805 4.34 N 068050 500 138 억 135685 N N 132 N 00 N
10 20250317 160622 57 100.00 KOSDAQ 오락·문화 N N N N N 3570 -360 5 -9.16 15185963972 4108138 14.83 3870 3930 3565 5100 2755 3930 3694.15 0.72 0 -83522 4656 4292 3846 3482 3036 4475 3665 138 1170 500 2820 5 1 27694076 989 13.03 1.18 12 14.83 274.00 3014.00 4210 20250314 -15.20 1810 20240805 97.24 4210 -15.20 20250314 2000 78.50 20250102 4210 -15.20 20250314 1810 97.24 20240805 4.07 N 068050 500 138 억 199862 N N 132 N 00 N
11 20250317 150621 57 100.00 KOSDAQ 오락·문화 N N N N N 3595 -335 5 -8.52 14358828082 3876791 13.99 3870 3930 3565 5100 2755 3930 3701.16 0.72 0 -73415 4656 4292 3846 3482 3036 4475 3665 138 1170 500 2820 5 1 27694076 996 13.12 1.19 12 14.00 274.00 3014.00 4210 20250314 -14.61 1810 20240805 98.62 4210 -14.61 20250314 2000 79.75 20250102 4210 -14.61 20250314 1810 98.62 20240805 4.07 N 068050 500 138 억 199862 N N 351 N 00 N
12 20250317 140623 57 100.00 KOSDAQ 오락·문화 N N N N N 3655 -275 5 -7.00 12640122642 3398863 12.27 3870 3930 3600 5100 2755 3930 3716.12 0.72 0 -120484 4656 4292 3846 3482 3036 4475 3665 138 1170 500 2820 5 1 27694076 1012 13.34 1.21 12 12.27 274.00 3014.00 4210 20250314 -13.18 1810 20240805 101.93 4210 -13.18 20250314 2000 82.75 20250102 4210 -13.18 20250314 1810 101.93 20240805 4.07 N 068050 500 138 억 199862 N N 351 N 00 N