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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2290,-10,5,-0.43,497944918,217445,62.92,2280,2330,2265,2990,1610,2300,2289.98,2.46,0,31505,2420,2360,2330,2270,2240,2345,2255,138,690,500,1420,5,1,27694076,634,-20.45,0.80,12,0.79,-112.00,2874.00,4210,20250314,-45.61,1810,20240805,26.52,4210,-45.61,20250314,2000,14.50,20250102,4210,-45.61,20250314,1810,26.52,20240805,4.82,Y,068050,500,138 억,,682336,N,N,5936,N,00,N
20250422,150616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2285,-15,5,-0.65,469307063,204897,59.28,2280,2330,2265,2990,1610,2300,2290.45,2.46,0,27230,2420,2360,2330,2270,2240,2345,2255,138,690,500,1420,5,1,27694076,633,-20.40,0.80,12,0.74,-112.00,2874.00,4210,20250314,-45.72,1810,20240805,26.24,4210,-45.72,20250314,2000,14.25,20250102,4210,-45.72,20250314,1810,26.24,20240805,4.82,Y,068050,500,138 억,,682336,N,N,3691,N,00,N
20250422,140615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2285,-15,5,-0.65,409554873,178723,51.71,2280,2330,2265,2990,1610,2300,2291.56,2.46,0,22470,2420,2360,2330,2270,2240,2345,2255,138,690,500,1420,5,1,27694076,633,-20.40,0.80,12,0.65,-112.00,2874.00,4210,20250314,-45.72,1810,20240805,26.24,4210,-45.72,20250314,2000,14.25,20250102,4210,-45.72,20250314,1810,26.24,20240805,4.82,Y,068050,500,138 억,,682336,N,N,3691,N,00,N
20250422,130613,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2285,-15,5,-0.65,349919308,152570,44.14,2280,2330,2270,2990,1610,2300,2293.50,2.46,0,11856,2420,2360,2330,2270,2240,2345,2255,138,690,500,1420,5,1,27694076,633,-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,-45.72,20250314,1810,26.24,20240805,4.82,Y,068050,500,138 억,,682336,N,N,3691,N,00,N
20250422,120615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2300,0,3,0.00,274199148,119393,34.55,2280,2330,2270,2990,1610,2300,2296.61,2.46,0,3948,2420,2360,2330,2270,2240,2345,2255,138,690,500,1420,5,1,27694076,637,-20.54,0.80,12,0.43,-112.00,2874.00,4210,20250314,-45.37,1810,20240805,27.07,4210,-45.37,20250314,2000,15.00,20250102,4210,-45.37,20250314,1810,27.07,20240805,4.82,Y,068050,500,138 억,,682336,N,N,3691,N,00,N
20250422,110615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2300,0,3,0.00,211207786,91945,26.60,2280,2330,2270,2990,1610,2300,2297.11,2.46,0,12938,2420,2360,2330,2270,2240,2345,2255,138,690,500,1420,5,1,27694076,637,-20.54,0.80,12,0.33,-112.00,2874.00,4210,20250314,-45.37,1810,20240805,27.07,4210,-45.37,20250314,2000,15.00,20250102,4210,-45.37,20250314,1810,27.07,20240805,4.82,Y,068050,500,138 억,,682336,N,N,3691,N,00,N
20250422,100615,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2305,5,2,0.22,162070321,70560,20.42,2280,2330,2270,2990,1610,2300,2296.91,2.46,0,-400,2420,2360,2330,2270,2240,2345,2255,138,690,500,1420,5,1,27694076,638,-20.58,0.80,12,0.25,-112.00,2874.00,4210,20250314,-45.25,1810,20240805,27.35,4210,-45.25,20250314,2000,15.25,20250102,4210,-45.25,20250314,1810,27.35,20240805,4.82,Y,068050,500,138 억,,682336,N,N,3691,N,00,N
20250422,090616,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2290,-10,5,-0.43,45775120,20029,5.80,2280,2305,2270,2990,1610,2300,2285.43,2.46,0,3126,2420,2360,2330,2270,2240,2345,2255,138,690,500,1420,5,1,27694076,634,-20.45,0.80,12,0.07,-112.00,2874.00,4210,20250314,-45.61,1810,20240805,26.52,4210,-45.61,20250314,2000,14.50,20250102,4210,-45.61,20250314,1810,26.52,20240805,4.82,Y,068050,500,138 억,,682336,N,N,3691,N,00,N
20250421,160602,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2300,-70,5,-2.95,793649882,340535,28.67,2390,2390,2300,3080,1660,2370,2330.52,2.51,0,-12915,2550,2460,2410,2320,2270,2435,2295,138,710,500,1460,5,1,27694076,637,-20.54,0.80,12,1.23,-112.00,2874.00,4210,20250314,-45.37,1810,20240805,27.07,4210,-45.37,20250314,2000,15.00,20250102,4210,-45.37,20250314,1810,27.07,20240805,4.93,Y,068050,500,138 억,,695897,N,N,3691,N,00,N
20250421,150612,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2315,-55,5,-2.32,736604030,315789,26.58,2390,2390,2305,3080,1660,2370,2332.49,2.51,0,-13499,2550,2460,2410,2320,2270,2435,2295,138,710,500,1460,5,1,27694076,641,-20.67,0.81,12,1.14,-112.00,2874.00,4210,20250314,-45.01,1810,20240805,27.90,4210,-45.01,20250314,2000,15.75,20250102,4210,-45.01,20250314,1810,27.90,20240805,4.93,Y,068050,500,138 억,,695897,N,N,4309,N,00,N
20250421,140613,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2315,-55,5,-2.32,629095985,269241,22.67,2390,2390,2310,3080,1660,2370,2336.45,2.51,0,-15090,2550,2460,2410,2320,2270,2435,2295,138,710,500,1460,5,1,27694076,641,-20.67,0.81,12,0.97,-112.00,2874.00,4210,20250314,-45.01,1810,20240805,27.90,4210,-45.01,20250314,2000,15.75,20250102,4210,-45.01,20250314,1810,27.90,20240805,4.93,Y,068050,500,138 억,,695897,N,N,4309,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 20250422 160605 57 100.00 KOSDAQ 오락·문화 N N N N N 2290 -10 5 -0.43 497944918 217445 62.92 2280 2330 2265 2990 1610 2300 2289.98 2.46 0 31505 2420 2360 2330 2270 2240 2345 2255 138 690 500 1420 5 1 27694076 634 -20.45 0.80 12 0.79 -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 4.82 Y 068050 500 138 억 682336 N N 5936 N 00 N
3 20250422 150616 57 100.00 KOSDAQ 오락·문화 N N N N N 2285 -15 5 -0.65 469307063 204897 59.28 2280 2330 2265 2990 1610 2300 2290.45 2.46 0 27230 2420 2360 2330 2270 2240 2345 2255 138 690 500 1420 5 1 27694076 633 -20.40 0.80 12 0.74 -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 4.82 Y 068050 500 138 억 682336 N N 3691 N 00 N
4 20250422 140615 57 100.00 KOSDAQ 오락·문화 N N N N N 2285 -15 5 -0.65 409554873 178723 51.71 2280 2330 2265 2990 1610 2300 2291.56 2.46 0 22470 2420 2360 2330 2270 2240 2345 2255 138 690 500 1420 5 1 27694076 633 -20.40 0.80 12 0.65 -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 4.82 Y 068050 500 138 억 682336 N N 3691 N 00 N
5 20250422 130613 57 100.00 KOSDAQ 오락·문화 N N N N N 2285 -15 5 -0.65 349919308 152570 44.14 2280 2330 2270 2990 1610 2300 2293.50 2.46 0 11856 2420 2360 2330 2270 2240 2345 2255 138 690 500 1420 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 4.82 Y 068050 500 138 억 682336 N N 3691 N 00 N
6 20250422 120615 57 100.00 KOSDAQ 오락·문화 N N N N N 2300 0 3 0.00 274199148 119393 34.55 2280 2330 2270 2990 1610 2300 2296.61 2.46 0 3948 2420 2360 2330 2270 2240 2345 2255 138 690 500 1420 5 1 27694076 637 -20.54 0.80 12 0.43 -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 4.82 Y 068050 500 138 억 682336 N N 3691 N 00 N
7 20250422 110615 57 100.00 KOSDAQ 오락·문화 N N N N N 2300 0 3 0.00 211207786 91945 26.60 2280 2330 2270 2990 1610 2300 2297.11 2.46 0 12938 2420 2360 2330 2270 2240 2345 2255 138 690 500 1420 5 1 27694076 637 -20.54 0.80 12 0.33 -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 4.82 Y 068050 500 138 억 682336 N N 3691 N 00 N
8 20250422 100615 57 100.00 KOSDAQ 오락·문화 N N N N N 2305 5 2 0.22 162070321 70560 20.42 2280 2330 2270 2990 1610 2300 2296.91 2.46 0 -400 2420 2360 2330 2270 2240 2345 2255 138 690 500 1420 5 1 27694076 638 -20.58 0.80 12 0.25 -112.00 2874.00 4210 20250314 -45.25 1810 20240805 27.35 4210 -45.25 20250314 2000 15.25 20250102 4210 -45.25 20250314 1810 27.35 20240805 4.82 Y 068050 500 138 억 682336 N N 3691 N 00 N
9 20250422 090616 57 100.00 KOSDAQ 오락·문화 N N N N N 2290 -10 5 -0.43 45775120 20029 5.80 2280 2305 2270 2990 1610 2300 2285.43 2.46 0 3126 2420 2360 2330 2270 2240 2345 2255 138 690 500 1420 5 1 27694076 634 -20.45 0.80 12 0.07 -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 4.82 Y 068050 500 138 억 682336 N N 3691 N 00 N
10 20250421 160602 57 100.00 KOSDAQ 오락·문화 N N N N N 2300 -70 5 -2.95 793649882 340535 28.67 2390 2390 2300 3080 1660 2370 2330.52 2.51 0 -12915 2550 2460 2410 2320 2270 2435 2295 138 710 500 1460 5 1 27694076 637 -20.54 0.80 12 1.23 -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 4.93 Y 068050 500 138 억 695897 N N 3691 N 00 N
11 20250421 150612 57 100.00 KOSDAQ 오락·문화 N N N N N 2315 -55 5 -2.32 736604030 315789 26.58 2390 2390 2305 3080 1660 2370 2332.49 2.51 0 -13499 2550 2460 2410 2320 2270 2435 2295 138 710 500 1460 5 1 27694076 641 -20.67 0.81 12 1.14 -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 4.93 Y 068050 500 138 억 695897 N N 4309 N 00 N
12 20250421 140613 57 100.00 KOSDAQ 오락·문화 N N N N N 2315 -55 5 -2.32 629095985 269241 22.67 2390 2390 2310 3080 1660 2370 2336.45 2.51 0 -15090 2550 2460 2410 2320 2270 2435 2295 138 710 500 1460 5 1 27694076 641 -20.67 0.81 12 0.97 -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 4.93 Y 068050 500 138 억 695897 N N 4309 N 00 N