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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068050/price/prices-20250401.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
20250407,160548,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2180,-250,5,-10.29,2550380772,1151536,100.23,2370,2380,2140,3155,1705,2430,2214.83,2.45,0,89994,2613,2521,2423,2331,2233,2567,2377,138,725,500,1500,5,1,27694076,604,-19.46,0.76,12,4.16,-112.00,2874.00,4210,20250314,-48.22,1810,20240805,20.44,4210,-48.22,20250314,2000,9.00,20250102,4210,-48.22,20250314,1810,20.44,20240805,5.14,Y,068050,500,138 억,,677583,N,N,21794,N,00,N
20250407,150552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2195,-235,5,-9.67,2377643152,1072521,93.35,2370,2380,2140,3155,1705,2430,2216.81,2.45,0,56248,2613,2521,2423,2331,2233,2567,2377,138,725,500,1500,5,1,27694076,608,-19.60,0.76,12,3.87,-112.00,2874.00,4210,20250314,-47.86,1810,20240805,21.27,4210,-47.86,20250314,2000,9.75,20250102,4210,-47.86,20250314,1810,21.27,20240805,5.14,Y,068050,500,138 억,,677583,N,N,17043,N,00,N
20250407,140550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2185,-245,5,-10.08,2197385361,990228,86.19,2370,2380,2140,3155,1705,2430,2219.01,2.45,0,28931,2613,2521,2423,2331,2233,2567,2377,138,725,500,1500,5,1,27694076,605,-19.51,0.76,12,3.58,-112.00,2874.00,4210,20250314,-48.10,1810,20240805,20.72,4210,-48.10,20250314,2000,9.25,20250102,4210,-48.10,20250314,1810,20.72,20240805,5.14,Y,068050,500,138 억,,677583,N,N,17043,N,00,N
20250407,130548,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2215,-215,5,-8.85,2005830346,902792,78.58,2370,2380,2140,3155,1705,2430,2221.74,2.45,0,37435,2613,2521,2423,2331,2233,2567,2377,138,725,500,1500,5,1,27694076,613,-19.78,0.77,12,3.26,-112.00,2874.00,4210,20250314,-47.39,1810,20240805,22.38,4210,-47.39,20250314,2000,10.75,20250102,4210,-47.39,20250314,1810,22.38,20240805,5.14,Y,068050,500,138 억,,677583,N,N,17043,N,00,N
20250407,120548,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2225,-205,5,-8.44,1934114679,870430,75.76,2370,2380,2140,3155,1705,2430,2221.95,2.45,0,30006,2613,2521,2423,2331,2233,2567,2377,138,725,500,1500,5,1,27694076,616,-19.87,0.77,12,3.14,-112.00,2874.00,4210,20250314,-47.15,1810,20240805,22.93,4210,-47.15,20250314,2000,11.25,20250102,4210,-47.15,20250314,1810,22.93,20240805,5.14,Y,068050,500,138 억,,677583,N,N,17043,N,00,N
20250407,110549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2225,-205,5,-8.44,1851618293,833418,72.54,2370,2380,2140,3155,1705,2430,2221.64,2.45,0,36829,2613,2521,2423,2331,2233,2567,2377,138,725,500,1500,5,1,27694076,616,-19.87,0.77,12,3.01,-112.00,2874.00,4210,20250314,-47.15,1810,20240805,22.93,4210,-47.15,20250314,2000,11.25,20250102,4210,-47.15,20250314,1810,22.93,20240805,5.14,Y,068050,500,138 억,,677583,N,N,17043,N,00,N
20250407,100549,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2185,-245,5,-10.08,1569718890,706039,61.45,2370,2380,2140,3155,1705,2430,2223.19,2.45,0,18493,2613,2521,2423,2331,2233,2567,2377,138,725,500,1500,5,1,27694076,605,-19.51,0.76,12,2.55,-112.00,2874.00,4210,20250314,-48.10,1810,20240805,20.72,4210,-48.10,20250314,2000,9.25,20250102,4210,-48.10,20250314,1810,20.72,20240805,5.14,Y,068050,500,138 억,,677583,N,N,17043,N,00,N
20250407,090550,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2140,-290,5,-11.93,284919375,123893,10.78,2370,2380,2140,3155,1705,2430,2299.40,2.45,0,-19200,2613,2521,2423,2331,2233,2567,2377,138,725,500,1500,5,1,27694076,593,-19.11,0.74,12,0.45,-112.00,2874.00,4210,20250314,-49.17,1810,20240805,18.23,4210,-49.17,20250314,2000,7.00,20250102,4210,-49.17,20250314,1810,18.23,20240805,5.14,Y,068050,500,138 억,,677583,Y,N,17043,N,00,N
20250404,160547,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2430,50,2,2.10,2763963442,1139018,130.78,2360,2515,2325,3090,1670,2380,2426.63,2.09,0,94910,2546,2462,2411,2327,2276,2437,2302,138,710,500,1470,5,1,27694076,673,-21.70,0.85,12,4.11,-112.00,2874.00,4210,20250314,-42.28,1810,20240805,34.25,4210,-42.28,20250314,2000,21.50,20250102,4210,-42.28,20250314,1810,34.25,20240805,5.18,Y,068050,500,138 억,,578650,N,N,17043,N,00,N
20250404,150552,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2410,30,2,1.26,2698689992,1112051,127.68,2360,2515,2325,3090,1670,2380,2426.78,2.09,0,95057,2546,2462,2411,2327,2276,2437,2302,138,710,500,1470,5,1,27694076,667,-21.52,0.84,12,4.02,-112.00,2874.00,4210,20250314,-42.76,1810,20240805,33.15,4210,-42.76,20250314,2000,20.50,20250102,4210,-42.76,20250314,1810,33.15,20240805,5.18,Y,068050,500,138 억,,578650,N,N,24157,N,00,N
20250404,140554,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2360,-20,5,-0.84,2536701514,1043947,119.86,2360,2515,2325,3090,1670,2380,2429.93,2.09,0,71452,2546,2462,2411,2327,2276,2437,2302,138,710,500,1470,5,1,27694076,654,-21.07,0.82,12,3.77,-112.00,2874.00,4210,20250314,-43.94,1810,20240805,30.39,4210,-43.94,20250314,2000,18.00,20250102,4210,-43.94,20250314,1810,30.39,20240805,5.18,Y,068050,500,138 억,,578650,N,N,24157,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 20250407 160548 57 100.00 KOSDAQ 오락·문화 N N N N N 2180 -250 5 -10.29 2550380772 1151536 100.23 2370 2380 2140 3155 1705 2430 2214.83 2.45 0 89994 2613 2521 2423 2331 2233 2567 2377 138 725 500 1500 5 1 27694076 604 -19.46 0.76 12 4.16 -112.00 2874.00 4210 20250314 -48.22 1810 20240805 20.44 4210 -48.22 20250314 2000 9.00 20250102 4210 -48.22 20250314 1810 20.44 20240805 5.14 Y 068050 500 138 억 677583 N N 21794 N 00 N
3 20250407 150552 57 100.00 KOSDAQ 오락·문화 N N N N N 2195 -235 5 -9.67 2377643152 1072521 93.35 2370 2380 2140 3155 1705 2430 2216.81 2.45 0 56248 2613 2521 2423 2331 2233 2567 2377 138 725 500 1500 5 1 27694076 608 -19.60 0.76 12 3.87 -112.00 2874.00 4210 20250314 -47.86 1810 20240805 21.27 4210 -47.86 20250314 2000 9.75 20250102 4210 -47.86 20250314 1810 21.27 20240805 5.14 Y 068050 500 138 억 677583 N N 17043 N 00 N
4 20250407 140550 57 100.00 KOSDAQ 오락·문화 N N N N N 2185 -245 5 -10.08 2197385361 990228 86.19 2370 2380 2140 3155 1705 2430 2219.01 2.45 0 28931 2613 2521 2423 2331 2233 2567 2377 138 725 500 1500 5 1 27694076 605 -19.51 0.76 12 3.58 -112.00 2874.00 4210 20250314 -48.10 1810 20240805 20.72 4210 -48.10 20250314 2000 9.25 20250102 4210 -48.10 20250314 1810 20.72 20240805 5.14 Y 068050 500 138 억 677583 N N 17043 N 00 N
5 20250407 130548 57 100.00 KOSDAQ 오락·문화 N N N N N 2215 -215 5 -8.85 2005830346 902792 78.58 2370 2380 2140 3155 1705 2430 2221.74 2.45 0 37435 2613 2521 2423 2331 2233 2567 2377 138 725 500 1500 5 1 27694076 613 -19.78 0.77 12 3.26 -112.00 2874.00 4210 20250314 -47.39 1810 20240805 22.38 4210 -47.39 20250314 2000 10.75 20250102 4210 -47.39 20250314 1810 22.38 20240805 5.14 Y 068050 500 138 억 677583 N N 17043 N 00 N
6 20250407 120548 57 100.00 KOSDAQ 오락·문화 N N N N N 2225 -205 5 -8.44 1934114679 870430 75.76 2370 2380 2140 3155 1705 2430 2221.95 2.45 0 30006 2613 2521 2423 2331 2233 2567 2377 138 725 500 1500 5 1 27694076 616 -19.87 0.77 12 3.14 -112.00 2874.00 4210 20250314 -47.15 1810 20240805 22.93 4210 -47.15 20250314 2000 11.25 20250102 4210 -47.15 20250314 1810 22.93 20240805 5.14 Y 068050 500 138 억 677583 N N 17043 N 00 N
7 20250407 110549 57 100.00 KOSDAQ 오락·문화 N N N N N 2225 -205 5 -8.44 1851618293 833418 72.54 2370 2380 2140 3155 1705 2430 2221.64 2.45 0 36829 2613 2521 2423 2331 2233 2567 2377 138 725 500 1500 5 1 27694076 616 -19.87 0.77 12 3.01 -112.00 2874.00 4210 20250314 -47.15 1810 20240805 22.93 4210 -47.15 20250314 2000 11.25 20250102 4210 -47.15 20250314 1810 22.93 20240805 5.14 Y 068050 500 138 억 677583 N N 17043 N 00 N
8 20250407 100549 57 100.00 KOSDAQ 오락·문화 N N N N N 2185 -245 5 -10.08 1569718890 706039 61.45 2370 2380 2140 3155 1705 2430 2223.19 2.45 0 18493 2613 2521 2423 2331 2233 2567 2377 138 725 500 1500 5 1 27694076 605 -19.51 0.76 12 2.55 -112.00 2874.00 4210 20250314 -48.10 1810 20240805 20.72 4210 -48.10 20250314 2000 9.25 20250102 4210 -48.10 20250314 1810 20.72 20240805 5.14 Y 068050 500 138 억 677583 N N 17043 N 00 N
9 20250407 090550 57 100.00 KOSDAQ 오락·문화 N N N N N 2140 -290 5 -11.93 284919375 123893 10.78 2370 2380 2140 3155 1705 2430 2299.40 2.45 0 -19200 2613 2521 2423 2331 2233 2567 2377 138 725 500 1500 5 1 27694076 593 -19.11 0.74 12 0.45 -112.00 2874.00 4210 20250314 -49.17 1810 20240805 18.23 4210 -49.17 20250314 2000 7.00 20250102 4210 -49.17 20250314 1810 18.23 20240805 5.14 Y 068050 500 138 억 677583 Y N 17043 N 00 N
10 20250404 160547 57 100.00 KOSDAQ 오락·문화 N N N N N 2430 50 2 2.10 2763963442 1139018 130.78 2360 2515 2325 3090 1670 2380 2426.63 2.09 0 94910 2546 2462 2411 2327 2276 2437 2302 138 710 500 1470 5 1 27694076 673 -21.70 0.85 12 4.11 -112.00 2874.00 4210 20250314 -42.28 1810 20240805 34.25 4210 -42.28 20250314 2000 21.50 20250102 4210 -42.28 20250314 1810 34.25 20240805 5.18 Y 068050 500 138 억 578650 N N 17043 N 00 N
11 20250404 150552 57 100.00 KOSDAQ 오락·문화 N N N N N 2410 30 2 1.26 2698689992 1112051 127.68 2360 2515 2325 3090 1670 2380 2426.78 2.09 0 95057 2546 2462 2411 2327 2276 2437 2302 138 710 500 1470 5 1 27694076 667 -21.52 0.84 12 4.02 -112.00 2874.00 4210 20250314 -42.76 1810 20240805 33.15 4210 -42.76 20250314 2000 20.50 20250102 4210 -42.76 20250314 1810 33.15 20240805 5.18 Y 068050 500 138 억 578650 N N 24157 N 00 N
12 20250404 140554 57 100.00 KOSDAQ 오락·문화 N N N N N 2360 -20 5 -0.84 2536701514 1043947 119.86 2360 2515 2325 3090 1670 2380 2429.93 2.09 0 71452 2546 2462 2411 2327 2276 2437 2302 138 710 500 1470 5 1 27694076 654 -21.07 0.82 12 3.77 -112.00 2874.00 4210 20250314 -43.94 1810 20240805 30.39 4210 -43.94 20250314 2000 18.00 20250102 4210 -43.94 20250314 1810 30.39 20240805 5.18 Y 068050 500 138 억 578650 N N 24157 N 00 N