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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
068940/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
20250318,160625,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240306,0.00,778,20240306,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240318,778,0.00,20240318,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250318,150628,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240306,0.00,778,20240306,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240318,778,0.00,20240318,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250318,140626,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240306,0.00,778,20240306,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240318,778,0.00,20240318,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250318,130625,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240306,0.00,778,20240306,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240318,778,0.00,20240318,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250318,120626,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240306,0.00,778,20240306,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240318,778,0.00,20240318,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250318,110625,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240306,0.00,778,20240306,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240318,778,0.00,20240318,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250318,100627,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240306,0.00,778,20240306,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240318,778,0.00,20240318,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250318,090628,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240306,0.00,778,20240306,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240318,778,0.00,20240318,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250317,160624,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240305,0.00,778,20240305,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240318,778,0.00,20240318,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250317,150624,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240305,0.00,778,20240305,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240318,778,0.00,20240318,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250317,140625,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240305,0.00,778,20240305,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240318,778,0.00,20240318,0.10,N,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 20250318 160625 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 298 129.67 1.51 12 0.00 6.00 514.00 778 20240306 0.00 778 20240306 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240318 778 0.00 20240318 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
3 20250318 150628 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 298 129.67 1.51 12 0.00 6.00 514.00 778 20240306 0.00 778 20240306 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240318 778 0.00 20240318 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
4 20250318 140626 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 298 129.67 1.51 12 0.00 6.00 514.00 778 20240306 0.00 778 20240306 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240318 778 0.00 20240318 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
5 20250318 130625 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 298 129.67 1.51 12 0.00 6.00 514.00 778 20240306 0.00 778 20240306 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240318 778 0.00 20240318 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
6 20250318 120626 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 298 129.67 1.51 12 0.00 6.00 514.00 778 20240306 0.00 778 20240306 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240318 778 0.00 20240318 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
7 20250318 110625 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 298 129.67 1.51 12 0.00 6.00 514.00 778 20240306 0.00 778 20240306 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240318 778 0.00 20240318 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
8 20250318 100627 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 298 129.67 1.51 12 0.00 6.00 514.00 778 20240306 0.00 778 20240306 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240318 778 0.00 20240318 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
9 20250318 090628 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 298 129.67 1.51 12 0.00 6.00 514.00 778 20240306 0.00 778 20240306 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240318 778 0.00 20240318 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
10 20250317 160624 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 298 129.67 1.51 12 0.00 6.00 514.00 778 20240305 0.00 778 20240305 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240318 778 0.00 20240318 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
11 20250317 150624 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 298 129.67 1.51 12 0.00 6.00 514.00 778 20240305 0.00 778 20240305 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240318 778 0.00 20240318 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
12 20250317 140625 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 298 129.67 1.51 12 0.00 6.00 514.00 778 20240305 0.00 778 20240305 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240318 778 0.00 20240318 0.10 N 068940 200 76 억 844861 N N 0 N 00 N