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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068050/price/prices-20250301.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
20250306,160603,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2680,50,2,1.90,687522723,259512,109.12,2650,2680,2595,3415,1845,2630,2649.23,0.49,0,15854,2696,2662,2596,2562,2496,2680,2580,138,785,500,1890,5,1,27694076,742,9.78,0.89,12,0.94,274.00,3014.00,3220,20240222,-16.77,1810,20240805,48.07,2940,-8.84,20250220,2000,34.00,20250102,3100,-13.55,20240311,1810,48.07,20240805,2.60,N,068050,500,138 억,,134943,N,N,97,N,00,N
20250306,150602,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2675,45,2,1.71,650165938,245557,103.25,2650,2680,2595,3415,1845,2630,2647.72,0.49,0,14758,2696,2662,2596,2562,2496,2680,2580,138,785,500,1890,5,1,27694076,741,9.76,0.89,12,0.89,274.00,3014.00,3220,20240222,-16.93,1810,20240805,47.79,2940,-9.01,20250220,2000,33.75,20250102,3100,-13.71,20240311,1810,47.79,20240805,2.60,N,068050,500,138 억,,134943,N,N,0,N,00,N
20250306,140601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2680,50,2,1.90,567631282,214659,90.26,2650,2680,2595,3415,1845,2630,2644.34,0.49,0,22461,2696,2662,2596,2562,2496,2680,2580,138,785,500,1890,5,1,27694076,742,9.78,0.89,12,0.78,274.00,3014.00,3220,20240222,-16.77,1810,20240805,48.07,2940,-8.84,20250220,2000,34.00,20250102,3100,-13.55,20240311,1810,48.07,20240805,2.60,N,068050,500,138 억,,134943,N,N,0,N,00,N
20250306,130603,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2655,25,2,0.95,401318094,152302,64.04,2650,2665,2595,3415,1845,2630,2635.02,0.49,0,3878,2696,2662,2596,2562,2496,2680,2580,138,785,500,1890,5,1,27694076,735,9.69,0.88,12,0.55,274.00,3014.00,3220,20240222,-17.55,1810,20240805,46.69,2940,-9.69,20250220,2000,32.75,20250102,3100,-14.35,20240311,1810,46.69,20240805,2.60,N,068050,500,138 억,,134943,N,N,0,N,00,N
20250306,120602,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2640,10,2,0.38,291624022,110870,46.62,2650,2660,2595,3415,1845,2630,2630.32,0.49,0,-12216,2696,2662,2596,2562,2496,2680,2580,138,785,500,1890,5,1,27694076,731,9.64,0.88,12,0.40,274.00,3014.00,3220,20240222,-18.01,1810,20240805,45.86,2940,-10.20,20250220,2000,32.00,20250102,3100,-14.84,20240311,1810,45.86,20240805,2.60,N,068050,500,138 억,,134943,N,N,0,N,00,N
20250306,110559,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2650,20,2,0.76,239006007,90991,38.26,2650,2650,2595,3415,1845,2630,2626.70,0.49,0,-9041,2696,2662,2596,2562,2496,2680,2580,138,785,500,1890,5,1,27694076,734,9.67,0.88,12,0.33,274.00,3014.00,3220,20240222,-17.70,1810,20240805,46.41,2940,-9.86,20250220,2000,32.50,20250102,3100,-14.52,20240311,1810,46.41,20240805,2.60,N,068050,500,138 억,,134943,N,N,0,N,00,N
20250306,100601,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2635,5,2,0.19,183124882,69766,29.33,2650,2650,2595,3415,1845,2630,2624.84,0.49,0,-13819,2696,2662,2596,2562,2496,2680,2580,138,785,500,1890,5,1,27694076,730,9.62,0.87,12,0.25,274.00,3014.00,3220,20240222,-18.17,1810,20240805,45.58,2940,-10.37,20250220,2000,31.75,20250102,3100,-15.00,20240311,1810,45.58,20240805,2.60,N,068050,500,138 억,,134943,N,N,0,N,00,N
20250306,090605,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2635,5,2,0.19,16916815,6422,2.70,2650,2650,2630,3415,1845,2630,2634.20,0.49,0,3053,2696,2662,2596,2562,2496,2680,2580,138,785,500,1890,5,1,27694076,730,9.62,0.87,12,0.02,274.00,3014.00,3220,20240222,-18.17,1810,20240805,45.58,2940,-10.37,20250220,2000,31.75,20250102,3100,-15.00,20240311,1810,45.58,20240805,2.60,N,068050,500,138 억,,134943,N,N,0,N,00,N
20250305,160556,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2630,105,2,4.16,608066215,235882,101.60,2570,2630,2530,3280,1770,2525,2577.83,0.31,0,50951,2701,2612,2536,2447,2371,2575,2410,138,755,500,1810,5,1,27694076,728,9.60,0.87,12,0.85,274.00,3014.00,3265,20240221,-19.45,1810,20240805,45.30,2940,-10.54,20250220,2000,31.50,20250102,3110,-15.43,20240305,1810,45.30,20240805,2.69,N,068050,500,138 억,,86105,N,N,55,N,00,N
20250305,150558,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2600,75,2,2.97,527481850,205208,88.38,2570,2610,2530,3280,1770,2525,2570.47,0.31,0,54183,2701,2612,2536,2447,2371,2575,2410,138,755,500,1810,5,1,27694076,720,9.49,0.86,12,0.74,274.00,3014.00,3265,20240221,-20.37,1810,20240805,43.65,2940,-11.56,20250220,2000,30.00,20250102,3110,-16.40,20240305,1810,43.65,20240805,2.69,N,068050,500,138 억,,86105,N,N,55,N,00,N
20250305,140557,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,2580,55,2,2.18,394433560,153804,66.24,2570,2610,2530,3280,1770,2525,2564.52,0.31,0,20666,2701,2612,2536,2447,2371,2575,2410,138,755,500,1810,5,1,27694076,715,9.42,0.86,12,0.56,274.00,3014.00,3265,20240221,-20.98,1810,20240805,42.54,2940,-12.24,20250220,2000,29.00,20250102,3110,-17.04,20240305,1810,42.54,20240805,2.69,N,068050,500,138 억,,86105,N,N,55,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 20250306 160603 57 100.00 KOSDAQ 오락·문화 N N N N N 2680 50 2 1.90 687522723 259512 109.12 2650 2680 2595 3415 1845 2630 2649.23 0.49 0 15854 2696 2662 2596 2562 2496 2680 2580 138 785 500 1890 5 1 27694076 742 9.78 0.89 12 0.94 274.00 3014.00 3220 20240222 -16.77 1810 20240805 48.07 2940 -8.84 20250220 2000 34.00 20250102 3100 -13.55 20240311 1810 48.07 20240805 2.60 N 068050 500 138 억 134943 N N 97 N 00 N
3 20250306 150602 57 100.00 KOSDAQ 오락·문화 N N N N N 2675 45 2 1.71 650165938 245557 103.25 2650 2680 2595 3415 1845 2630 2647.72 0.49 0 14758 2696 2662 2596 2562 2496 2680 2580 138 785 500 1890 5 1 27694076 741 9.76 0.89 12 0.89 274.00 3014.00 3220 20240222 -16.93 1810 20240805 47.79 2940 -9.01 20250220 2000 33.75 20250102 3100 -13.71 20240311 1810 47.79 20240805 2.60 N 068050 500 138 억 134943 N N 0 N 00 N
4 20250306 140601 57 100.00 KOSDAQ 오락·문화 N N N N N 2680 50 2 1.90 567631282 214659 90.26 2650 2680 2595 3415 1845 2630 2644.34 0.49 0 22461 2696 2662 2596 2562 2496 2680 2580 138 785 500 1890 5 1 27694076 742 9.78 0.89 12 0.78 274.00 3014.00 3220 20240222 -16.77 1810 20240805 48.07 2940 -8.84 20250220 2000 34.00 20250102 3100 -13.55 20240311 1810 48.07 20240805 2.60 N 068050 500 138 억 134943 N N 0 N 00 N
5 20250306 130603 57 100.00 KOSDAQ 오락·문화 N N N N N 2655 25 2 0.95 401318094 152302 64.04 2650 2665 2595 3415 1845 2630 2635.02 0.49 0 3878 2696 2662 2596 2562 2496 2680 2580 138 785 500 1890 5 1 27694076 735 9.69 0.88 12 0.55 274.00 3014.00 3220 20240222 -17.55 1810 20240805 46.69 2940 -9.69 20250220 2000 32.75 20250102 3100 -14.35 20240311 1810 46.69 20240805 2.60 N 068050 500 138 억 134943 N N 0 N 00 N
6 20250306 120602 57 100.00 KOSDAQ 오락·문화 N N N N N 2640 10 2 0.38 291624022 110870 46.62 2650 2660 2595 3415 1845 2630 2630.32 0.49 0 -12216 2696 2662 2596 2562 2496 2680 2580 138 785 500 1890 5 1 27694076 731 9.64 0.88 12 0.40 274.00 3014.00 3220 20240222 -18.01 1810 20240805 45.86 2940 -10.20 20250220 2000 32.00 20250102 3100 -14.84 20240311 1810 45.86 20240805 2.60 N 068050 500 138 억 134943 N N 0 N 00 N
7 20250306 110559 57 100.00 KOSDAQ 오락·문화 N N N N N 2650 20 2 0.76 239006007 90991 38.26 2650 2650 2595 3415 1845 2630 2626.70 0.49 0 -9041 2696 2662 2596 2562 2496 2680 2580 138 785 500 1890 5 1 27694076 734 9.67 0.88 12 0.33 274.00 3014.00 3220 20240222 -17.70 1810 20240805 46.41 2940 -9.86 20250220 2000 32.50 20250102 3100 -14.52 20240311 1810 46.41 20240805 2.60 N 068050 500 138 억 134943 N N 0 N 00 N
8 20250306 100601 57 100.00 KOSDAQ 오락·문화 N N N N N 2635 5 2 0.19 183124882 69766 29.33 2650 2650 2595 3415 1845 2630 2624.84 0.49 0 -13819 2696 2662 2596 2562 2496 2680 2580 138 785 500 1890 5 1 27694076 730 9.62 0.87 12 0.25 274.00 3014.00 3220 20240222 -18.17 1810 20240805 45.58 2940 -10.37 20250220 2000 31.75 20250102 3100 -15.00 20240311 1810 45.58 20240805 2.60 N 068050 500 138 억 134943 N N 0 N 00 N
9 20250306 090605 57 100.00 KOSDAQ 오락·문화 N N N N N 2635 5 2 0.19 16916815 6422 2.70 2650 2650 2630 3415 1845 2630 2634.20 0.49 0 3053 2696 2662 2596 2562 2496 2680 2580 138 785 500 1890 5 1 27694076 730 9.62 0.87 12 0.02 274.00 3014.00 3220 20240222 -18.17 1810 20240805 45.58 2940 -10.37 20250220 2000 31.75 20250102 3100 -15.00 20240311 1810 45.58 20240805 2.60 N 068050 500 138 억 134943 N N 0 N 00 N
10 20250305 160556 57 100.00 KOSDAQ 오락·문화 N N N N N 2630 105 2 4.16 608066215 235882 101.60 2570 2630 2530 3280 1770 2525 2577.83 0.31 0 50951 2701 2612 2536 2447 2371 2575 2410 138 755 500 1810 5 1 27694076 728 9.60 0.87 12 0.85 274.00 3014.00 3265 20240221 -19.45 1810 20240805 45.30 2940 -10.54 20250220 2000 31.50 20250102 3110 -15.43 20240305 1810 45.30 20240805 2.69 N 068050 500 138 억 86105 N N 55 N 00 N
11 20250305 150558 57 100.00 KOSDAQ 오락·문화 N N N N N 2600 75 2 2.97 527481850 205208 88.38 2570 2610 2530 3280 1770 2525 2570.47 0.31 0 54183 2701 2612 2536 2447 2371 2575 2410 138 755 500 1810 5 1 27694076 720 9.49 0.86 12 0.74 274.00 3014.00 3265 20240221 -20.37 1810 20240805 43.65 2940 -11.56 20250220 2000 30.00 20250102 3110 -16.40 20240305 1810 43.65 20240805 2.69 N 068050 500 138 억 86105 N N 55 N 00 N
12 20250305 140557 57 100.00 KOSDAQ 오락·문화 N N N N N 2580 55 2 2.18 394433560 153804 66.24 2570 2610 2530 3280 1770 2525 2564.52 0.31 0 20666 2701 2612 2536 2447 2371 2575 2410 138 755 500 1810 5 1 27694076 715 9.42 0.86 12 0.56 274.00 3014.00 3265 20240221 -20.98 1810 20240805 42.54 2940 -12.24 20250220 2000 29.00 20250102 3110 -17.04 20240305 1810 42.54 20240805 2.69 N 068050 500 138 억 86105 N N 55 N 00 N