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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068940/price/prices-20250501.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
20250513,160554,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250513,150601,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250513,140602,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250513,130603,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250513,120604,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250513,110603,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250513,100605,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250513,090607,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240429,0.00,778,20240429,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250512,160552,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240426,0.00,778,20240426,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250512,150558,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240426,0.00,778,20240426,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250512,140558,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.16,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240426,0.00,778,20240426,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240513,778,0.00,20240513,0.10,Y,068940,200,76 억,,824861,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 20250513 160554 58 100.00 KOSDAQ 전기·전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.16 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -16.21 1.58 12 0.00 -48.00 492.00 778 20240429 0.00 778 20240429 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240513 778 0.00 20240513 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
3 20250513 150601 58 100.00 KOSDAQ 전기·전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.16 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -16.21 1.58 12 0.00 -48.00 492.00 778 20240429 0.00 778 20240429 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240513 778 0.00 20240513 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
4 20250513 140602 58 100.00 KOSDAQ 전기·전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.16 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -16.21 1.58 12 0.00 -48.00 492.00 778 20240429 0.00 778 20240429 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240513 778 0.00 20240513 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
5 20250513 130603 58 100.00 KOSDAQ 전기·전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.16 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -16.21 1.58 12 0.00 -48.00 492.00 778 20240429 0.00 778 20240429 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240513 778 0.00 20240513 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
6 20250513 120604 58 100.00 KOSDAQ 전기·전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.16 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -16.21 1.58 12 0.00 -48.00 492.00 778 20240429 0.00 778 20240429 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240513 778 0.00 20240513 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
7 20250513 110603 58 100.00 KOSDAQ 전기·전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.16 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -16.21 1.58 12 0.00 -48.00 492.00 778 20240429 0.00 778 20240429 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240513 778 0.00 20240513 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
8 20250513 100605 58 100.00 KOSDAQ 전기·전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.16 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -16.21 1.58 12 0.00 -48.00 492.00 778 20240429 0.00 778 20240429 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240513 778 0.00 20240513 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
9 20250513 090607 58 100.00 KOSDAQ 전기·전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.16 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -16.21 1.58 12 0.00 -48.00 492.00 778 20240429 0.00 778 20240429 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240513 778 0.00 20240513 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
10 20250512 160552 58 100.00 KOSDAQ 전기·전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.16 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -16.21 1.58 12 0.00 -48.00 492.00 778 20240426 0.00 778 20240426 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240513 778 0.00 20240513 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
11 20250512 150558 58 100.00 KOSDAQ 전기·전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.16 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -16.21 1.58 12 0.00 -48.00 492.00 778 20240426 0.00 778 20240426 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240513 778 0.00 20240513 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
12 20250512 140558 58 100.00 KOSDAQ 전기·전자 N N N N N 778 0 3 0.00 0 0 0.00 0 0 0 1011 545 778 0.00 2.16 0 0 778 778 778 778 778 778 778 77 233 200 0 1 1 38260597 298 -16.21 1.58 12 0.00 -48.00 492.00 778 20240426 0.00 778 20240426 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240513 778 0.00 20240513 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N