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
068940/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
20250422,160608,58,100.00,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,-48.00,492.00,778,20240411,0.00,778,20240411,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240422,778,0.00,20240422,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250422,150619,58,100.00,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,-48.00,492.00,778,20240411,0.00,778,20240411,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240422,778,0.00,20240422,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250422,140618,58,100.00,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,-48.00,492.00,778,20240411,0.00,778,20240411,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240422,778,0.00,20240422,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250422,130616,58,100.00,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,-48.00,492.00,778,20240411,0.00,778,20240411,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240422,778,0.00,20240422,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250422,120617,58,100.00,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,-48.00,492.00,778,20240411,0.00,778,20240411,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240422,778,0.00,20240422,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250422,110617,58,100.00,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,-48.00,492.00,778,20240411,0.00,778,20240411,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240422,778,0.00,20240422,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250422,100617,58,100.00,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,-48.00,492.00,778,20240411,0.00,778,20240411,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240422,778,0.00,20240422,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250422,090618,58,100.00,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,-48.00,492.00,778,20240411,0.00,778,20240411,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240422,778,0.00,20240422,0.10,Y,068940,200,76 억,,824861,N,N,0,N,00,N
20250421,160604,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240409,0.00,778,20240409,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240422,778,0.00,20240422,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N
20250421,150615,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240409,0.00,778,20240409,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240422,778,0.00,20240422,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N
20250421,140615,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-16.21,1.58,12,0.00,-48.00,492.00,778,20240409,0.00,778,20240409,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240422,778,0.00,20240422,0.10,Y,068940,200,76 억,,844861,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 20250422 160608 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 20240411 0.00 778 20240411 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240422 778 0.00 20240422 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
3 20250422 150619 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 20240411 0.00 778 20240411 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240422 778 0.00 20240422 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
4 20250422 140618 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 20240411 0.00 778 20240411 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240422 778 0.00 20240422 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
5 20250422 130616 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 20240411 0.00 778 20240411 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240422 778 0.00 20240422 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
6 20250422 120617 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 20240411 0.00 778 20240411 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240422 778 0.00 20240422 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
7 20250422 110617 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 20240411 0.00 778 20240411 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240422 778 0.00 20240422 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
8 20250422 100617 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 20240411 0.00 778 20240411 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240422 778 0.00 20240422 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
9 20250422 090618 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 20240411 0.00 778 20240411 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240422 778 0.00 20240422 0.10 Y 068940 200 76 억 824861 N N 0 N 00 N
10 20250421 160604 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 2.21 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 20240409 0.00 778 20240409 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240422 778 0.00 20240422 0.10 Y 068940 200 76 억 844861 N N 0 N 00 N
11 20250421 150615 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 2.21 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 20240409 0.00 778 20240409 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240422 778 0.00 20240422 0.10 Y 068940 200 76 억 844861 N N 0 N 00 N
12 20250421 140615 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 2.21 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 20240409 0.00 778 20240409 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240422 778 0.00 20240422 0.10 Y 068940 200 76 억 844861 N N 0 N 00 N