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
068930/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
20250414,160603,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,50,2,0.68,89239800,12119,162.87,7340,7400,7290,9540,5140,7340,7363.61,3.36,0,357,7426,7382,7316,7272,7206,7350,7240,149,2200,500,5280,10,1,27675342,2045,13.49,1.46,12,0.04,548.00,5063.00,7900,20241118,-6.46,6360,20240805,16.19,7680,-3.78,20250221,6450,14.57,20250106,7900,-6.46,20241118,6360,16.19,20240805,0.04,Y,068930,500,149 억,,929695,N,N,45,N,00,N
20250414,150608,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,30,2,0.41,81672460,11091,149.05,7340,7400,7290,9540,5140,7340,7363.85,3.36,0,330,7426,7382,7316,7272,7206,7350,7240,149,2200,500,5280,10,1,27675342,2040,13.45,1.46,12,0.04,548.00,5063.00,7900,20241118,-6.71,6360,20240805,15.88,7680,-4.04,20250221,6450,14.26,20250106,7900,-6.71,20241118,6360,15.88,20240805,0.04,Y,068930,500,149 억,,929695,N,N,45,N,00,N
20250414,140607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,60,2,0.82,66932820,9095,122.23,7340,7400,7290,9540,5140,7340,7359.30,3.36,0,268,7426,7382,7316,7272,7206,7350,7240,149,2200,500,5280,10,1,27675342,2048,13.50,1.46,12,0.03,548.00,5063.00,7900,20241118,-6.33,6360,20240805,16.35,7680,-3.65,20250221,6450,14.73,20250106,7900,-6.33,20241118,6360,16.35,20240805,0.04,Y,068930,500,149 억,,929695,N,N,45,N,00,N
20250414,130607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,0,3,0.00,43559360,5922,79.59,7340,7400,7290,9540,5140,7340,7355.52,3.36,0,-788,7426,7382,7316,7272,7206,7350,7240,149,2200,500,5280,10,1,27675342,2031,13.39,1.45,12,0.02,548.00,5063.00,7900,20241118,-7.09,6360,20240805,15.41,7680,-4.43,20250221,6450,13.80,20250106,7900,-7.09,20241118,6360,15.41,20240805,0.04,Y,068930,500,149 억,,929695,N,N,45,N,00,N
20250414,120608,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7360,20,2,0.27,39445790,5362,72.06,7340,7400,7290,9540,5140,7340,7356.54,3.36,0,-724,7426,7382,7316,7272,7206,7350,7240,149,2200,500,5280,10,1,27675342,2037,13.43,1.45,12,0.02,548.00,5063.00,7900,20241118,-6.84,6360,20240805,15.72,7680,-4.17,20250221,6450,14.11,20250106,7900,-6.84,20241118,6360,15.72,20240805,0.04,Y,068930,500,149 억,,929695,N,N,45,N,00,N
20250414,110605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,0,3,0.00,7292780,996,13.39,7340,7350,7290,9540,5140,7340,7322.07,3.36,0,-287,7426,7382,7316,7272,7206,7350,7240,149,2200,500,5280,10,1,27675342,2031,13.39,1.45,12,0.00,548.00,5063.00,7900,20241118,-7.09,6360,20240805,15.41,7680,-4.43,20250221,6450,13.80,20250106,7900,-7.09,20241118,6360,15.41,20240805,0.04,Y,068930,500,149 억,,929695,N,N,45,N,00,N
20250414,100607,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7330,-10,5,-0.14,3935180,538,7.23,7340,7350,7290,9540,5140,7340,7314.46,3.36,0,-134,7426,7382,7316,7272,7206,7350,7240,149,2200,500,5280,10,1,27675342,2029,13.38,1.45,12,0.00,548.00,5063.00,7900,20241118,-7.22,6360,20240805,15.25,7680,-4.56,20250221,6450,13.64,20250106,7900,-7.22,20241118,6360,15.25,20240805,0.04,Y,068930,500,149 억,,929695,N,N,45,N,00,N
20250414,090608,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,0,3,0.00,1831320,250,3.36,7340,7350,7300,9540,5140,7340,7325.28,3.36,0,-131,7426,7382,7316,7272,7206,7350,7240,149,2200,500,5280,10,1,27675342,2031,13.39,1.45,12,0.00,548.00,5063.00,7900,20241118,-7.09,6360,20240805,15.41,7680,-4.43,20250221,6450,13.80,20250106,7900,-7.09,20241118,6360,15.41,20240805,0.04,Y,068930,500,149 억,,929695,N,N,45,N,00,N
20250411,160600,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7340,40,2,0.55,54206580,7441,31.65,7360,7360,7250,9490,5110,7300,7284.85,3.37,0,-2878,7393,7346,7263,7216,7133,7370,7240,149,2190,500,5250,10,1,27675342,2031,13.39,1.45,12,0.03,548.00,5063.00,7900,20241118,-7.09,6360,20240805,15.41,7680,-4.43,20250221,6450,13.80,20250106,7900,-7.09,20241118,6360,15.41,20240805,0.04,Y,068930,500,149 억,,932573,N,N,45,N,00,N
20250411,150606,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,0,3,0.00,50664380,6956,29.59,7360,7360,7250,9490,5110,7300,7283.55,3.37,0,-2662,7393,7346,7263,7216,7133,7370,7240,149,2190,500,5250,10,1,27675342,2020,13.32,1.44,12,0.03,548.00,5063.00,7900,20241118,-7.59,6360,20240805,14.78,7680,-4.95,20250221,6450,13.18,20250106,7900,-7.59,20241118,6360,14.78,20240805,0.04,Y,068930,500,149 억,,932573,N,N,99,N,00,N
20250411,140605,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7290,-10,5,-0.14,35986190,4942,21.02,7360,7360,7250,9490,5110,7300,7281.71,3.37,0,-2099,7393,7346,7263,7216,7133,7370,7240,149,2190,500,5250,10,1,27675342,2018,13.30,1.44,12,0.02,548.00,5063.00,7900,20241118,-7.72,6360,20240805,14.62,7680,-5.08,20250221,6450,13.02,20250106,7900,-7.72,20241118,6360,14.62,20240805,0.04,Y,068930,500,149 억,,932573,N,N,99,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 160603 57 100.00 KOSDAQ 일반서비스 N N N N N 7390 50 2 0.68 89239800 12119 162.87 7340 7400 7290 9540 5140 7340 7363.61 3.36 0 357 7426 7382 7316 7272 7206 7350 7240 149 2200 500 5280 10 1 27675342 2045 13.49 1.46 12 0.04 548.00 5063.00 7900 20241118 -6.46 6360 20240805 16.19 7680 -3.78 20250221 6450 14.57 20250106 7900 -6.46 20241118 6360 16.19 20240805 0.04 Y 068930 500 149 억 929695 N N 45 N 00 N
3 20250414 150608 57 100.00 KOSDAQ 일반서비스 N N N N N 7370 30 2 0.41 81672460 11091 149.05 7340 7400 7290 9540 5140 7340 7363.85 3.36 0 330 7426 7382 7316 7272 7206 7350 7240 149 2200 500 5280 10 1 27675342 2040 13.45 1.46 12 0.04 548.00 5063.00 7900 20241118 -6.71 6360 20240805 15.88 7680 -4.04 20250221 6450 14.26 20250106 7900 -6.71 20241118 6360 15.88 20240805 0.04 Y 068930 500 149 억 929695 N N 45 N 00 N
4 20250414 140607 57 100.00 KOSDAQ 일반서비스 N N N N N 7400 60 2 0.82 66932820 9095 122.23 7340 7400 7290 9540 5140 7340 7359.30 3.36 0 268 7426 7382 7316 7272 7206 7350 7240 149 2200 500 5280 10 1 27675342 2048 13.50 1.46 12 0.03 548.00 5063.00 7900 20241118 -6.33 6360 20240805 16.35 7680 -3.65 20250221 6450 14.73 20250106 7900 -6.33 20241118 6360 16.35 20240805 0.04 Y 068930 500 149 억 929695 N N 45 N 00 N
5 20250414 130607 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 0 3 0.00 43559360 5922 79.59 7340 7400 7290 9540 5140 7340 7355.52 3.36 0 -788 7426 7382 7316 7272 7206 7350 7240 149 2200 500 5280 10 1 27675342 2031 13.39 1.45 12 0.02 548.00 5063.00 7900 20241118 -7.09 6360 20240805 15.41 7680 -4.43 20250221 6450 13.80 20250106 7900 -7.09 20241118 6360 15.41 20240805 0.04 Y 068930 500 149 억 929695 N N 45 N 00 N
6 20250414 120608 57 100.00 KOSDAQ 일반서비스 N N N N N 7360 20 2 0.27 39445790 5362 72.06 7340 7400 7290 9540 5140 7340 7356.54 3.36 0 -724 7426 7382 7316 7272 7206 7350 7240 149 2200 500 5280 10 1 27675342 2037 13.43 1.45 12 0.02 548.00 5063.00 7900 20241118 -6.84 6360 20240805 15.72 7680 -4.17 20250221 6450 14.11 20250106 7900 -6.84 20241118 6360 15.72 20240805 0.04 Y 068930 500 149 억 929695 N N 45 N 00 N
7 20250414 110605 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 0 3 0.00 7292780 996 13.39 7340 7350 7290 9540 5140 7340 7322.07 3.36 0 -287 7426 7382 7316 7272 7206 7350 7240 149 2200 500 5280 10 1 27675342 2031 13.39 1.45 12 0.00 548.00 5063.00 7900 20241118 -7.09 6360 20240805 15.41 7680 -4.43 20250221 6450 13.80 20250106 7900 -7.09 20241118 6360 15.41 20240805 0.04 Y 068930 500 149 억 929695 N N 45 N 00 N
8 20250414 100607 57 100.00 KOSDAQ 일반서비스 N N N N N 7330 -10 5 -0.14 3935180 538 7.23 7340 7350 7290 9540 5140 7340 7314.46 3.36 0 -134 7426 7382 7316 7272 7206 7350 7240 149 2200 500 5280 10 1 27675342 2029 13.38 1.45 12 0.00 548.00 5063.00 7900 20241118 -7.22 6360 20240805 15.25 7680 -4.56 20250221 6450 13.64 20250106 7900 -7.22 20241118 6360 15.25 20240805 0.04 Y 068930 500 149 억 929695 N N 45 N 00 N
9 20250414 090608 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 0 3 0.00 1831320 250 3.36 7340 7350 7300 9540 5140 7340 7325.28 3.36 0 -131 7426 7382 7316 7272 7206 7350 7240 149 2200 500 5280 10 1 27675342 2031 13.39 1.45 12 0.00 548.00 5063.00 7900 20241118 -7.09 6360 20240805 15.41 7680 -4.43 20250221 6450 13.80 20250106 7900 -7.09 20241118 6360 15.41 20240805 0.04 Y 068930 500 149 억 929695 N N 45 N 00 N
10 20250411 160600 57 100.00 KOSDAQ 일반서비스 N N N N N 7340 40 2 0.55 54206580 7441 31.65 7360 7360 7250 9490 5110 7300 7284.85 3.37 0 -2878 7393 7346 7263 7216 7133 7370 7240 149 2190 500 5250 10 1 27675342 2031 13.39 1.45 12 0.03 548.00 5063.00 7900 20241118 -7.09 6360 20240805 15.41 7680 -4.43 20250221 6450 13.80 20250106 7900 -7.09 20241118 6360 15.41 20240805 0.04 Y 068930 500 149 억 932573 N N 45 N 00 N
11 20250411 150606 57 100.00 KOSDAQ 일반서비스 N N N N N 7300 0 3 0.00 50664380 6956 29.59 7360 7360 7250 9490 5110 7300 7283.55 3.37 0 -2662 7393 7346 7263 7216 7133 7370 7240 149 2190 500 5250 10 1 27675342 2020 13.32 1.44 12 0.03 548.00 5063.00 7900 20241118 -7.59 6360 20240805 14.78 7680 -4.95 20250221 6450 13.18 20250106 7900 -7.59 20241118 6360 14.78 20240805 0.04 Y 068930 500 149 억 932573 N N 99 N 00 N
12 20250411 140605 57 100.00 KOSDAQ 일반서비스 N N N N N 7290 -10 5 -0.14 35986190 4942 21.02 7360 7360 7250 9490 5110 7300 7281.71 3.37 0 -2099 7393 7346 7263 7216 7133 7370 7240 149 2190 500 5250 10 1 27675342 2018 13.30 1.44 12 0.02 548.00 5063.00 7900 20241118 -7.72 6360 20240805 14.62 7680 -5.08 20250221 6450 13.02 20250106 7900 -7.72 20241118 6360 14.62 20240805 0.04 Y 068930 500 149 억 932573 N N 99 N 00 N