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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2400,140,2,6.19,18304882992,7497286,1483.52,2245,2615,2200,2935,1585,2260,2441.55,3.81,0,-523944,2336,2297,2226,2187,2116,2317,2207,138,675,500,1400,5,1,27694076,665,-21.43,0.84,12,27.07,-112.00,2874.00,4210,20250314,-42.99,1810,20240805,32.60,4210,-42.99,20250314,2000,20.00,20250102,4210,-42.99,20250314,1810,32.60,20240805,4.30,Y,068050,500,138 억,,1054491,N,N,29129,N,00,N
20250411,150604,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2415,155,2,6.86,17763983211,7271813,1438.91,2245,2615,2200,2935,1585,2260,2442.85,3.81,0,-559800,2336,2297,2226,2187,2116,2317,2207,138,675,500,1400,5,1,27694076,669,-21.56,0.84,12,26.26,-112.00,2874.00,4210,20250314,-42.64,1810,20240805,33.43,4210,-42.64,20250314,2000,20.75,20250102,4210,-42.64,20250314,1810,33.43,20240805,4.30,Y,068050,500,138 억,,1054491,N,N,2272,N,00,N
20250411,140603,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2340,80,2,3.54,7410821510,3130430,619.43,2245,2450,2200,2935,1585,2260,2367.35,3.81,0,-496692,2336,2297,2226,2187,2116,2317,2207,138,675,500,1400,5,1,27694076,648,-20.89,0.81,12,11.30,-112.00,2874.00,4210,20250314,-44.42,1810,20240805,29.28,4210,-44.42,20250314,2000,17.00,20250102,4210,-44.42,20250314,1810,29.28,20240805,4.30,Y,068050,500,138 억,,1054491,N,N,2272,N,00,N
20250411,130604,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2355,95,2,4.20,6462932724,2732666,540.72,2245,2450,2200,2935,1585,2260,2365.07,3.81,0,-462692,2336,2297,2226,2187,2116,2317,2207,138,675,500,1400,5,1,27694076,652,-21.03,0.82,12,9.87,-112.00,2874.00,4210,20250314,-44.06,1810,20240805,30.11,4210,-44.06,20250314,2000,17.75,20250102,4210,-44.06,20250314,1810,30.11,20240805,4.30,Y,068050,500,138 억,,1054491,N,N,2272,N,00,N
20250411,120605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2315,55,2,2.43,1248734122,542496,107.35,2245,2365,2200,2935,1585,2260,2301.83,3.81,0,-137603,2336,2297,2226,2187,2116,2317,2207,138,675,500,1400,5,1,27694076,641,-20.67,0.81,12,1.96,-112.00,2874.00,4210,20250314,-45.01,1810,20240805,27.90,4210,-45.01,20250314,2000,15.75,20250102,4210,-45.01,20250314,1810,27.90,20240805,4.30,Y,068050,500,138 억,,1054491,N,N,2272,N,00,N
20250411,110604,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2235,-25,5,-1.11,307401592,136592,27.03,2245,2290,2200,2935,1585,2260,2250.51,3.81,0,-21893,2336,2297,2226,2187,2116,2317,2207,138,675,500,1400,5,1,27694076,619,-19.96,0.78,12,0.49,-112.00,2874.00,4210,20250314,-46.91,1810,20240805,23.48,4210,-46.91,20250314,2000,11.75,20250102,4210,-46.91,20250314,1810,23.48,20240805,4.30,Y,068050,500,138 억,,1054491,N,N,2272,N,00,N
20250411,100605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2250,-10,5,-0.44,203892630,90448,17.90,2245,2290,2200,2935,1585,2260,2254.25,3.81,0,-12029,2336,2297,2226,2187,2116,2317,2207,138,675,500,1400,5,1,27694076,623,-20.09,0.78,12,0.33,-112.00,2874.00,4210,20250314,-46.56,1810,20240805,24.31,4210,-46.56,20250314,2000,12.50,20250102,4210,-46.56,20250314,1810,24.31,20240805,4.30,Y,068050,500,138 억,,1054491,N,N,2272,N,00,N
20250411,090608,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2240,-20,5,-0.88,61866310,27650,5.47,2245,2260,2200,2935,1585,2260,2237.48,3.81,0,5373,2336,2297,2226,2187,2116,2317,2207,138,675,500,1400,5,1,27694076,620,-20.00,0.78,12,0.10,-112.00,2874.00,4210,20250314,-46.79,1810,20240805,23.76,4210,-46.79,20250314,2000,12.00,20250102,4210,-46.79,20250314,1810,23.76,20240805,4.30,Y,068050,500,138 억,,1054491,N,N,2272,N,00,N
20250410,160601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2260,165,2,7.88,1113528505,501608,95.00,2180,2265,2155,2720,1470,2095,2219.56,3.29,0,111108,2265,2180,2120,2035,1975,2150,2005,138,625,500,1290,5,1,27694076,626,-20.18,0.79,12,1.81,-112.00,2874.00,4210,20250314,-46.32,1810,20240805,24.86,4210,-46.32,20250314,2000,13.00,20250102,4210,-46.32,20250314,1810,24.86,20240805,4.58,Y,068050,500,138 억,,911515,N,N,2272,N,00,N
20250410,150603,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2260,165,2,7.88,1038649045,468419,88.71,2180,2265,2155,2720,1470,2095,2217.35,3.29,0,106094,2265,2180,2120,2035,1975,2150,2005,138,625,500,1290,5,1,27694076,626,-20.18,0.79,12,1.69,-112.00,2874.00,4210,20250314,-46.32,1810,20240805,24.86,4210,-46.32,20250314,2000,13.00,20250102,4210,-46.32,20250314,1810,24.86,20240805,4.58,Y,068050,500,138 억,,911515,N,N,0,N,00,N
20250410,140602,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2245,150,2,7.16,892768480,403505,76.42,2180,2265,2155,2720,1470,2095,2212.53,3.29,0,75798,2265,2180,2120,2035,1975,2150,2005,138,625,500,1290,5,1,27694076,622,-20.04,0.78,12,1.46,-112.00,2874.00,4210,20250314,-46.67,1810,20240805,24.03,4210,-46.67,20250314,2000,12.25,20250102,4210,-46.67,20250314,1810,24.03,20240805,4.58,Y,068050,500,138 억,,911515,N,N,0,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 20250411 160558 57 100.00 KOSDAQ 오락·문화 N N N N N 2400 140 2 6.19 18304882992 7497286 1483.52 2245 2615 2200 2935 1585 2260 2441.55 3.81 0 -523944 2336 2297 2226 2187 2116 2317 2207 138 675 500 1400 5 1 27694076 665 -21.43 0.84 12 27.07 -112.00 2874.00 4210 20250314 -42.99 1810 20240805 32.60 4210 -42.99 20250314 2000 20.00 20250102 4210 -42.99 20250314 1810 32.60 20240805 4.30 Y 068050 500 138 억 1054491 N N 29129 N 00 N
3 20250411 150604 57 100.00 KOSDAQ 오락·문화 N N N N N 2415 155 2 6.86 17763983211 7271813 1438.91 2245 2615 2200 2935 1585 2260 2442.85 3.81 0 -559800 2336 2297 2226 2187 2116 2317 2207 138 675 500 1400 5 1 27694076 669 -21.56 0.84 12 26.26 -112.00 2874.00 4210 20250314 -42.64 1810 20240805 33.43 4210 -42.64 20250314 2000 20.75 20250102 4210 -42.64 20250314 1810 33.43 20240805 4.30 Y 068050 500 138 억 1054491 N N 2272 N 00 N
4 20250411 140603 57 100.00 KOSDAQ 오락·문화 N N N N N 2340 80 2 3.54 7410821510 3130430 619.43 2245 2450 2200 2935 1585 2260 2367.35 3.81 0 -496692 2336 2297 2226 2187 2116 2317 2207 138 675 500 1400 5 1 27694076 648 -20.89 0.81 12 11.30 -112.00 2874.00 4210 20250314 -44.42 1810 20240805 29.28 4210 -44.42 20250314 2000 17.00 20250102 4210 -44.42 20250314 1810 29.28 20240805 4.30 Y 068050 500 138 억 1054491 N N 2272 N 00 N
5 20250411 130604 57 100.00 KOSDAQ 오락·문화 N N N N N 2355 95 2 4.20 6462932724 2732666 540.72 2245 2450 2200 2935 1585 2260 2365.07 3.81 0 -462692 2336 2297 2226 2187 2116 2317 2207 138 675 500 1400 5 1 27694076 652 -21.03 0.82 12 9.87 -112.00 2874.00 4210 20250314 -44.06 1810 20240805 30.11 4210 -44.06 20250314 2000 17.75 20250102 4210 -44.06 20250314 1810 30.11 20240805 4.30 Y 068050 500 138 억 1054491 N N 2272 N 00 N
6 20250411 120605 57 100.00 KOSDAQ 오락·문화 N N N N N 2315 55 2 2.43 1248734122 542496 107.35 2245 2365 2200 2935 1585 2260 2301.83 3.81 0 -137603 2336 2297 2226 2187 2116 2317 2207 138 675 500 1400 5 1 27694076 641 -20.67 0.81 12 1.96 -112.00 2874.00 4210 20250314 -45.01 1810 20240805 27.90 4210 -45.01 20250314 2000 15.75 20250102 4210 -45.01 20250314 1810 27.90 20240805 4.30 Y 068050 500 138 억 1054491 N N 2272 N 00 N
7 20250411 110604 57 100.00 KOSDAQ 오락·문화 N N N N N 2235 -25 5 -1.11 307401592 136592 27.03 2245 2290 2200 2935 1585 2260 2250.51 3.81 0 -21893 2336 2297 2226 2187 2116 2317 2207 138 675 500 1400 5 1 27694076 619 -19.96 0.78 12 0.49 -112.00 2874.00 4210 20250314 -46.91 1810 20240805 23.48 4210 -46.91 20250314 2000 11.75 20250102 4210 -46.91 20250314 1810 23.48 20240805 4.30 Y 068050 500 138 억 1054491 N N 2272 N 00 N
8 20250411 100605 57 100.00 KOSDAQ 오락·문화 N N N N N 2250 -10 5 -0.44 203892630 90448 17.90 2245 2290 2200 2935 1585 2260 2254.25 3.81 0 -12029 2336 2297 2226 2187 2116 2317 2207 138 675 500 1400 5 1 27694076 623 -20.09 0.78 12 0.33 -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 4.30 Y 068050 500 138 억 1054491 N N 2272 N 00 N
9 20250411 090608 57 100.00 KOSDAQ 오락·문화 N N N N N 2240 -20 5 -0.88 61866310 27650 5.47 2245 2260 2200 2935 1585 2260 2237.48 3.81 0 5373 2336 2297 2226 2187 2116 2317 2207 138 675 500 1400 5 1 27694076 620 -20.00 0.78 12 0.10 -112.00 2874.00 4210 20250314 -46.79 1810 20240805 23.76 4210 -46.79 20250314 2000 12.00 20250102 4210 -46.79 20250314 1810 23.76 20240805 4.30 Y 068050 500 138 억 1054491 N N 2272 N 00 N
10 20250410 160601 57 100.00 KOSDAQ 오락·문화 N N N N N 2260 165 2 7.88 1113528505 501608 95.00 2180 2265 2155 2720 1470 2095 2219.56 3.29 0 111108 2265 2180 2120 2035 1975 2150 2005 138 625 500 1290 5 1 27694076 626 -20.18 0.79 12 1.81 -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 4.58 Y 068050 500 138 억 911515 N N 2272 N 00 N
11 20250410 150603 57 100.00 KOSDAQ 오락·문화 N N N N N 2260 165 2 7.88 1038649045 468419 88.71 2180 2265 2155 2720 1470 2095 2217.35 3.29 0 106094 2265 2180 2120 2035 1975 2150 2005 138 625 500 1290 5 1 27694076 626 -20.18 0.79 12 1.69 -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 4.58 Y 068050 500 138 억 911515 N N 0 N 00 N
12 20250410 140602 57 100.00 KOSDAQ 오락·문화 N N N N N 2245 150 2 7.16 892768480 403505 76.42 2180 2265 2155 2720 1470 2095 2212.53 3.29 0 75798 2265 2180 2120 2035 1975 2150 2005 138 625 500 1290 5 1 27694076 622 -20.04 0.78 12 1.46 -112.00 2874.00 4210 20250314 -46.67 1810 20240805 24.03 4210 -46.67 20250314 2000 12.25 20250102 4210 -46.67 20250314 1810 24.03 20240805 4.58 Y 068050 500 138 억 911515 N N 0 N 00 N