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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160620,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2260,5,2,0.22,681341226,299594,108.51,2260,2310,2225,2930,1580,2255,2274.22,2.84,0,5529,2345,2300,2240,2195,2135,2322,2217,138,675,500,1390,5,1,27694076,626,-20.18,0.79,12,1.08,-112.00,2874.00,4210,20250314,-46.32,1810,20240805,24.86,4210,-46.32,20250314,2000,13.00,20250102,4210,-46.32,20250314,1810,24.86,20240805,5.12,Y,068050,500,138 억,,787551,N,N,11890,N,00,N
20250430,150625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2260,5,2,0.22,635652915,279362,101.18,2260,2310,2225,2930,1580,2255,2275.37,2.84,0,-7827,2345,2300,2240,2195,2135,2322,2217,138,675,500,1390,5,1,27694076,626,-20.18,0.79,12,1.01,-112.00,2874.00,4210,20250314,-46.32,1810,20240805,24.86,4210,-46.32,20250314,2000,13.00,20250102,4210,-46.32,20250314,1810,24.86,20240805,5.12,Y,068050,500,138 억,,787551,N,N,8515,N,00,N
20250430,140625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2290,35,2,1.55,513795482,225744,81.76,2260,2310,2225,2930,1580,2255,2276.01,2.84,0,-14116,2345,2300,2240,2195,2135,2322,2217,138,675,500,1390,5,1,27694076,634,-20.45,0.80,12,0.82,-112.00,2874.00,4210,20250314,-45.61,1810,20240805,26.52,4210,-45.61,20250314,2000,14.50,20250102,4210,-45.61,20250314,1810,26.52,20240805,5.12,Y,068050,500,138 억,,787551,N,N,8515,N,00,N
20250430,130625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2285,30,2,1.33,458859922,201713,73.06,2260,2310,2225,2930,1580,2255,2274.82,2.84,0,-12885,2345,2300,2240,2195,2135,2322,2217,138,675,500,1390,5,1,27694076,633,-20.40,0.80,12,0.73,-112.00,2874.00,4210,20250314,-45.72,1810,20240805,26.24,4210,-45.72,20250314,2000,14.25,20250102,4210,-45.72,20250314,1810,26.24,20240805,5.12,Y,068050,500,138 억,,787551,N,N,8515,N,00,N
20250430,120627,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2300,45,2,2.00,438591752,192860,69.85,2260,2310,2225,2930,1580,2255,2274.15,2.84,0,-14145,2345,2300,2240,2195,2135,2322,2217,138,675,500,1390,5,1,27694076,637,-20.54,0.80,12,0.70,-112.00,2874.00,4210,20250314,-45.37,1810,20240805,27.07,4210,-45.37,20250314,2000,15.00,20250102,4210,-45.37,20250314,1810,27.07,20240805,5.12,Y,068050,500,138 억,,787551,N,N,8515,N,00,N
20250430,110625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2285,30,2,1.33,346043197,152525,55.24,2260,2305,2225,2930,1580,2255,2268.76,2.84,0,-1470,2345,2300,2240,2195,2135,2322,2217,138,675,500,1390,5,1,27694076,633,-20.40,0.80,12,0.55,-112.00,2874.00,4210,20250314,-45.72,1810,20240805,26.24,4210,-45.72,20250314,2000,14.25,20250102,4210,-45.72,20250314,1810,26.24,20240805,5.12,Y,068050,500,138 억,,787551,N,N,8515,N,00,N
20250430,100628,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2280,25,2,1.11,163341822,72598,26.29,2260,2295,2225,2930,1580,2255,2249.95,2.84,0,10721,2345,2300,2240,2195,2135,2322,2217,138,675,500,1390,5,1,27694076,631,-20.36,0.79,12,0.26,-112.00,2874.00,4210,20250314,-45.84,1810,20240805,25.97,4210,-45.84,20250314,2000,14.00,20250102,4210,-45.84,20250314,1810,25.97,20240805,5.12,Y,068050,500,138 억,,787551,N,N,8515,N,00,N
20250430,090628,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2245,-10,5,-0.44,29960705,13301,4.82,2260,2295,2225,2930,1580,2255,2252.52,2.84,0,-5826,2345,2300,2240,2195,2135,2322,2217,138,675,500,1390,5,1,27694076,622,-20.04,0.78,12,0.05,-112.00,2874.00,4210,20250314,-46.67,1810,20240805,24.03,4210,-46.67,20250314,2000,12.25,20250102,4210,-46.67,20250314,1810,24.03,20240805,5.12,Y,068050,500,138 억,,787551,N,N,8515,N,00,N
20250429,160619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2255,60,2,2.73,617739388,275156,74.77,2180,2285,2180,2850,1540,2195,2245.05,2.65,0,50454,2325,2260,2225,2160,2125,2242,2142,138,655,500,1360,5,1,27694076,625,-20.13,0.78,12,0.99,-112.00,2874.00,4210,20250314,-46.44,1810,20240805,24.59,4210,-46.44,20250314,2000,12.75,20250102,4210,-46.44,20250314,1810,24.59,20240805,5.05,Y,068050,500,138 억,,735199,N,N,8515,N,00,N
20250429,150623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2255,60,2,2.73,563536018,251077,68.23,2180,2285,2180,2850,1540,2195,2244.47,2.65,0,35850,2325,2260,2225,2160,2125,2242,2142,138,655,500,1360,5,1,27694076,625,-20.13,0.78,12,0.91,-112.00,2874.00,4210,20250314,-46.44,1810,20240805,24.59,4210,-46.44,20250314,2000,12.75,20250102,4210,-46.44,20250314,1810,24.59,20240805,5.05,Y,068050,500,138 억,,735199,N,N,26323,N,00,N
20250429,140623,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2260,65,2,2.96,430194008,191913,52.15,2180,2270,2180,2850,1540,2195,2241.61,2.65,0,31480,2325,2260,2225,2160,2125,2242,2142,138,655,500,1360,5,1,27694076,626,-20.18,0.79,12,0.69,-112.00,2874.00,4210,20250314,-46.32,1810,20240805,24.86,4210,-46.32,20250314,2000,13.00,20250102,4210,-46.32,20250314,1810,24.86,20240805,5.05,Y,068050,500,138 억,,735199,N,N,26323,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 20250430 160620 57 100.00 KOSDAQ 오락·문화 N N N N N 2260 5 2 0.22 681341226 299594 108.51 2260 2310 2225 2930 1580 2255 2274.22 2.84 0 5529 2345 2300 2240 2195 2135 2322 2217 138 675 500 1390 5 1 27694076 626 -20.18 0.79 12 1.08 -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 5.12 Y 068050 500 138 억 787551 N N 11890 N 00 N
3 20250430 150625 57 100.00 KOSDAQ 오락·문화 N N N N N 2260 5 2 0.22 635652915 279362 101.18 2260 2310 2225 2930 1580 2255 2275.37 2.84 0 -7827 2345 2300 2240 2195 2135 2322 2217 138 675 500 1390 5 1 27694076 626 -20.18 0.79 12 1.01 -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 5.12 Y 068050 500 138 억 787551 N N 8515 N 00 N
4 20250430 140625 57 100.00 KOSDAQ 오락·문화 N N N N N 2290 35 2 1.55 513795482 225744 81.76 2260 2310 2225 2930 1580 2255 2276.01 2.84 0 -14116 2345 2300 2240 2195 2135 2322 2217 138 675 500 1390 5 1 27694076 634 -20.45 0.80 12 0.82 -112.00 2874.00 4210 20250314 -45.61 1810 20240805 26.52 4210 -45.61 20250314 2000 14.50 20250102 4210 -45.61 20250314 1810 26.52 20240805 5.12 Y 068050 500 138 억 787551 N N 8515 N 00 N
5 20250430 130625 57 100.00 KOSDAQ 오락·문화 N N N N N 2285 30 2 1.33 458859922 201713 73.06 2260 2310 2225 2930 1580 2255 2274.82 2.84 0 -12885 2345 2300 2240 2195 2135 2322 2217 138 675 500 1390 5 1 27694076 633 -20.40 0.80 12 0.73 -112.00 2874.00 4210 20250314 -45.72 1810 20240805 26.24 4210 -45.72 20250314 2000 14.25 20250102 4210 -45.72 20250314 1810 26.24 20240805 5.12 Y 068050 500 138 억 787551 N N 8515 N 00 N
6 20250430 120627 57 100.00 KOSDAQ 오락·문화 N N N N N 2300 45 2 2.00 438591752 192860 69.85 2260 2310 2225 2930 1580 2255 2274.15 2.84 0 -14145 2345 2300 2240 2195 2135 2322 2217 138 675 500 1390 5 1 27694076 637 -20.54 0.80 12 0.70 -112.00 2874.00 4210 20250314 -45.37 1810 20240805 27.07 4210 -45.37 20250314 2000 15.00 20250102 4210 -45.37 20250314 1810 27.07 20240805 5.12 Y 068050 500 138 억 787551 N N 8515 N 00 N
7 20250430 110625 57 100.00 KOSDAQ 오락·문화 N N N N N 2285 30 2 1.33 346043197 152525 55.24 2260 2305 2225 2930 1580 2255 2268.76 2.84 0 -1470 2345 2300 2240 2195 2135 2322 2217 138 675 500 1390 5 1 27694076 633 -20.40 0.80 12 0.55 -112.00 2874.00 4210 20250314 -45.72 1810 20240805 26.24 4210 -45.72 20250314 2000 14.25 20250102 4210 -45.72 20250314 1810 26.24 20240805 5.12 Y 068050 500 138 억 787551 N N 8515 N 00 N
8 20250430 100628 57 100.00 KOSDAQ 오락·문화 N N N N N 2280 25 2 1.11 163341822 72598 26.29 2260 2295 2225 2930 1580 2255 2249.95 2.84 0 10721 2345 2300 2240 2195 2135 2322 2217 138 675 500 1390 5 1 27694076 631 -20.36 0.79 12 0.26 -112.00 2874.00 4210 20250314 -45.84 1810 20240805 25.97 4210 -45.84 20250314 2000 14.00 20250102 4210 -45.84 20250314 1810 25.97 20240805 5.12 Y 068050 500 138 억 787551 N N 8515 N 00 N
9 20250430 090628 57 100.00 KOSDAQ 오락·문화 N N N N N 2245 -10 5 -0.44 29960705 13301 4.82 2260 2295 2225 2930 1580 2255 2252.52 2.84 0 -5826 2345 2300 2240 2195 2135 2322 2217 138 675 500 1390 5 1 27694076 622 -20.04 0.78 12 0.05 -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 5.12 Y 068050 500 138 억 787551 N N 8515 N 00 N
10 20250429 160619 57 100.00 KOSDAQ 오락·문화 N N N N N 2255 60 2 2.73 617739388 275156 74.77 2180 2285 2180 2850 1540 2195 2245.05 2.65 0 50454 2325 2260 2225 2160 2125 2242 2142 138 655 500 1360 5 1 27694076 625 -20.13 0.78 12 0.99 -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 5.05 Y 068050 500 138 억 735199 N N 8515 N 00 N
11 20250429 150623 57 100.00 KOSDAQ 오락·문화 N N N N N 2255 60 2 2.73 563536018 251077 68.23 2180 2285 2180 2850 1540 2195 2244.47 2.65 0 35850 2325 2260 2225 2160 2125 2242 2142 138 655 500 1360 5 1 27694076 625 -20.13 0.78 12 0.91 -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 5.05 Y 068050 500 138 억 735199 N N 26323 N 00 N
12 20250429 140623 57 100.00 KOSDAQ 오락·문화 N N N N N 2260 65 2 2.96 430194008 191913 52.15 2180 2270 2180 2850 1540 2195 2241.61 2.65 0 31480 2325 2260 2225 2160 2125 2242 2142 138 655 500 1360 5 1 27694076 626 -20.18 0.79 12 0.69 -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 5.05 Y 068050 500 138 억 735199 N N 26323 N 00 N