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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2385,-15,5,-0.62,2265260185,957013,12.65,2325,2415,2295,3120,1680,2400,2366.95,1.91,0,78547,2820,2610,2405,2195,1990,2715,2300,138,720,500,1480,5,1,27694076,661,-21.29,0.83,12,3.46,-112.00,2874.00,4210,20250314,-43.35,1810,20240805,31.77,4210,-43.35,20250314,2000,19.25,20250102,4210,-43.35,20250314,1810,31.77,20240805,4.18,Y,068050,500,138 억,,527648,N,N,12356,N,00,N
20250414,150606,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2380,-20,5,-0.83,2193169865,926759,12.25,2325,2415,2295,3120,1680,2400,2366.46,1.91,0,73223,2820,2610,2405,2195,1990,2715,2300,138,720,500,1480,5,1,27694076,659,-21.25,0.83,12,3.35,-112.00,2874.00,4210,20250314,-43.47,1810,20240805,31.49,4210,-43.47,20250314,2000,19.00,20250102,4210,-43.47,20250314,1810,31.49,20240805,4.18,Y,068050,500,138 억,,527648,N,N,29129,N,00,N
20250414,140605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2390,-10,5,-0.42,2037683729,861581,11.39,2325,2415,2295,3120,1680,2400,2365.01,1.91,0,70962,2820,2610,2405,2195,1990,2715,2300,138,720,500,1480,5,1,27694076,662,-21.34,0.83,12,3.11,-112.00,2874.00,4210,20250314,-43.23,1810,20240805,32.04,4210,-43.23,20250314,2000,19.50,20250102,4210,-43.23,20250314,1810,32.04,20240805,4.18,Y,068050,500,138 억,,527648,N,N,29129,N,00,N
20250414,130605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2400,0,3,0.00,1782426904,754609,9.98,2325,2415,2295,3120,1680,2400,2362.01,1.91,0,61105,2820,2610,2405,2195,1990,2715,2300,138,720,500,1480,5,1,27694076,665,-21.43,0.84,12,2.72,-112.00,2874.00,4210,20250314,-42.99,1810,20240805,32.60,4210,-42.99,20250314,2000,20.00,20250102,4210,-42.99,20250314,1810,32.60,20240805,4.18,Y,068050,500,138 억,,527648,N,N,29129,N,00,N
20250414,120606,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2375,-25,5,-1.04,1448956143,615559,8.14,2325,2410,2295,3120,1680,2400,2353.82,1.91,0,69490,2820,2610,2405,2195,1990,2715,2300,138,720,500,1480,5,1,27694076,658,-21.21,0.83,12,2.22,-112.00,2874.00,4210,20250314,-43.59,1810,20240805,31.22,4210,-43.59,20250314,2000,18.75,20250102,4210,-43.59,20250314,1810,31.22,20240805,4.18,Y,068050,500,138 억,,527648,N,N,29129,N,00,N
20250414,110603,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2365,-35,5,-1.46,1168031762,497877,6.58,2325,2390,2295,3120,1680,2400,2345.92,1.91,0,85721,2820,2610,2405,2195,1990,2715,2300,138,720,500,1480,5,1,27694076,655,-21.12,0.82,12,1.80,-112.00,2874.00,4210,20250314,-43.82,1810,20240805,30.66,4210,-43.82,20250314,2000,18.25,20250102,4210,-43.82,20250314,1810,30.66,20240805,4.18,Y,068050,500,138 억,,527648,N,N,29129,N,00,N
20250414,100605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2360,-40,5,-1.67,850868944,363461,4.81,2325,2385,2295,3120,1680,2400,2340.86,1.91,0,59874,2820,2610,2405,2195,1990,2715,2300,138,720,500,1480,5,1,27694076,654,-21.07,0.82,12,1.31,-112.00,2874.00,4210,20250314,-43.94,1810,20240805,30.39,4210,-43.94,20250314,2000,18.00,20250102,4210,-43.94,20250314,1810,30.39,20240805,4.18,Y,068050,500,138 억,,527648,N,N,29129,N,00,N
20250414,090606,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2320,-80,5,-3.33,267712376,115530,1.53,2325,2350,2295,3120,1680,2400,2316.57,1.91,0,32347,2820,2610,2405,2195,1990,2715,2300,138,720,500,1480,5,1,27694076,643,-20.71,0.81,12,0.42,-112.00,2874.00,4210,20250314,-44.89,1810,20240805,28.18,4210,-44.89,20250314,2000,16.00,20250102,4210,-44.89,20250314,1810,28.18,20240805,4.18,Y,068050,500,138 억,,527648,N,N,29129,N,00,N
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
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 20250414 160601 57 100.00 KOSDAQ 오락·문화 N N N N N 2385 -15 5 -0.62 2265260185 957013 12.65 2325 2415 2295 3120 1680 2400 2366.95 1.91 0 78547 2820 2610 2405 2195 1990 2715 2300 138 720 500 1480 5 1 27694076 661 -21.29 0.83 12 3.46 -112.00 2874.00 4210 20250314 -43.35 1810 20240805 31.77 4210 -43.35 20250314 2000 19.25 20250102 4210 -43.35 20250314 1810 31.77 20240805 4.18 Y 068050 500 138 억 527648 N N 12356 N 00 N
3 20250414 150606 57 100.00 KOSDAQ 오락·문화 N N N N N 2380 -20 5 -0.83 2193169865 926759 12.25 2325 2415 2295 3120 1680 2400 2366.46 1.91 0 73223 2820 2610 2405 2195 1990 2715 2300 138 720 500 1480 5 1 27694076 659 -21.25 0.83 12 3.35 -112.00 2874.00 4210 20250314 -43.47 1810 20240805 31.49 4210 -43.47 20250314 2000 19.00 20250102 4210 -43.47 20250314 1810 31.49 20240805 4.18 Y 068050 500 138 억 527648 N N 29129 N 00 N
4 20250414 140605 57 100.00 KOSDAQ 오락·문화 N N N N N 2390 -10 5 -0.42 2037683729 861581 11.39 2325 2415 2295 3120 1680 2400 2365.01 1.91 0 70962 2820 2610 2405 2195 1990 2715 2300 138 720 500 1480 5 1 27694076 662 -21.34 0.83 12 3.11 -112.00 2874.00 4210 20250314 -43.23 1810 20240805 32.04 4210 -43.23 20250314 2000 19.50 20250102 4210 -43.23 20250314 1810 32.04 20240805 4.18 Y 068050 500 138 억 527648 N N 29129 N 00 N
5 20250414 130605 57 100.00 KOSDAQ 오락·문화 N N N N N 2400 0 3 0.00 1782426904 754609 9.98 2325 2415 2295 3120 1680 2400 2362.01 1.91 0 61105 2820 2610 2405 2195 1990 2715 2300 138 720 500 1480 5 1 27694076 665 -21.43 0.84 12 2.72 -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 4.18 Y 068050 500 138 억 527648 N N 29129 N 00 N
6 20250414 120606 57 100.00 KOSDAQ 오락·문화 N N N N N 2375 -25 5 -1.04 1448956143 615559 8.14 2325 2410 2295 3120 1680 2400 2353.82 1.91 0 69490 2820 2610 2405 2195 1990 2715 2300 138 720 500 1480 5 1 27694076 658 -21.21 0.83 12 2.22 -112.00 2874.00 4210 20250314 -43.59 1810 20240805 31.22 4210 -43.59 20250314 2000 18.75 20250102 4210 -43.59 20250314 1810 31.22 20240805 4.18 Y 068050 500 138 억 527648 N N 29129 N 00 N
7 20250414 110603 57 100.00 KOSDAQ 오락·문화 N N N N N 2365 -35 5 -1.46 1168031762 497877 6.58 2325 2390 2295 3120 1680 2400 2345.92 1.91 0 85721 2820 2610 2405 2195 1990 2715 2300 138 720 500 1480 5 1 27694076 655 -21.12 0.82 12 1.80 -112.00 2874.00 4210 20250314 -43.82 1810 20240805 30.66 4210 -43.82 20250314 2000 18.25 20250102 4210 -43.82 20250314 1810 30.66 20240805 4.18 Y 068050 500 138 억 527648 N N 29129 N 00 N
8 20250414 100605 57 100.00 KOSDAQ 오락·문화 N N N N N 2360 -40 5 -1.67 850868944 363461 4.81 2325 2385 2295 3120 1680 2400 2340.86 1.91 0 59874 2820 2610 2405 2195 1990 2715 2300 138 720 500 1480 5 1 27694076 654 -21.07 0.82 12 1.31 -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 4.18 Y 068050 500 138 억 527648 N N 29129 N 00 N
9 20250414 090606 57 100.00 KOSDAQ 오락·문화 N N N N N 2320 -80 5 -3.33 267712376 115530 1.53 2325 2350 2295 3120 1680 2400 2316.57 1.91 0 32347 2820 2610 2405 2195 1990 2715 2300 138 720 500 1480 5 1 27694076 643 -20.71 0.81 12 0.42 -112.00 2874.00 4210 20250314 -44.89 1810 20240805 28.18 4210 -44.89 20250314 2000 16.00 20250102 4210 -44.89 20250314 1810 28.18 20240805 4.18 Y 068050 500 138 억 527648 N N 29129 N 00 N
10 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
11 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
12 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