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
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
20250414,160603,58,100.00,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,-48.00,492.00,778,20240402,0.00,778,20240402,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240415,778,0.00,20240415,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N
20250414,150609,58,100.00,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,-48.00,492.00,778,20240402,0.00,778,20240402,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240415,778,0.00,20240415,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N
20250414,140608,58,100.00,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,-48.00,492.00,778,20240402,0.00,778,20240402,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240415,778,0.00,20240415,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N
20250414,130607,58,100.00,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,-48.00,492.00,778,20240402,0.00,778,20240402,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240415,778,0.00,20240415,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N
20250414,120609,58,100.00,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,-48.00,492.00,778,20240402,0.00,778,20240402,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240415,778,0.00,20240415,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N
20250414,110605,58,100.00,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,-48.00,492.00,778,20240402,0.00,778,20240402,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240415,778,0.00,20240415,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N
20250414,100607,58,100.00,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,-48.00,492.00,778,20240402,0.00,778,20240402,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240415,778,0.00,20240415,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N
20250414,090609,58,100.00,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,-48.00,492.00,778,20240402,0.00,778,20240402,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240415,778,0.00,20240415,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N
20250411,160601,58,100.00,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,-48.00,492.00,778,20240401,0.00,778,20240401,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240411,778,0.00,20240411,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N
20250411,150606,58,100.00,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,-48.00,492.00,778,20240401,0.00,778,20240401,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240411,778,0.00,20240411,0.10,Y,068940,200,76 억,,844861,N,N,0,N,00,N
20250411,140605,58,100.00,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,-48.00,492.00,778,20240401,0.00,778,20240401,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240411,778,0.00,20240411,0.10,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 20250414 160603 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 20240402 0.00 778 20240402 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240415 778 0.00 20240415 0.10 Y 068940 200 76 억 844861 N N 0 N 00 N
3 20250414 150609 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 20240402 0.00 778 20240402 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240415 778 0.00 20240415 0.10 Y 068940 200 76 억 844861 N N 0 N 00 N
4 20250414 140608 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 20240402 0.00 778 20240402 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240415 778 0.00 20240415 0.10 Y 068940 200 76 억 844861 N N 0 N 00 N
5 20250414 130607 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 20240402 0.00 778 20240402 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240415 778 0.00 20240415 0.10 Y 068940 200 76 억 844861 N N 0 N 00 N
6 20250414 120609 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 20240402 0.00 778 20240402 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240415 778 0.00 20240415 0.10 Y 068940 200 76 억 844861 N N 0 N 00 N
7 20250414 110605 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 20240402 0.00 778 20240402 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240415 778 0.00 20240415 0.10 Y 068940 200 76 억 844861 N N 0 N 00 N
8 20250414 100607 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 20240402 0.00 778 20240402 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240415 778 0.00 20240415 0.10 Y 068940 200 76 억 844861 N N 0 N 00 N
9 20250414 090609 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 20240402 0.00 778 20240402 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240415 778 0.00 20240415 0.10 Y 068940 200 76 억 844861 N N 0 N 00 N
10 20250411 160601 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 20240401 0.00 778 20240401 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240411 778 0.00 20240411 0.10 Y 068940 200 76 억 844861 N N 0 N 00 N
11 20250411 150606 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 20240401 0.00 778 20240401 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240411 778 0.00 20240411 0.10 Y 068940 200 76 억 844861 N N 0 N 00 N
12 20250411 140605 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 20240401 0.00 778 20240401 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240411 778 0.00 20240411 0.10 Y 068940 200 76 억 844861 N N 0 N 00 N