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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160605,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240222,0.00,778,20240222,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240306,778,0.00,20240306,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250306,150604,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240222,0.00,778,20240222,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240306,778,0.00,20240306,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250306,140603,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240222,0.00,778,20240222,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240306,778,0.00,20240306,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250306,130605,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240222,0.00,778,20240222,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240306,778,0.00,20240306,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250306,120604,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240222,0.00,778,20240222,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240306,778,0.00,20240306,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250306,110602,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240222,0.00,778,20240222,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240306,778,0.00,20240306,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250306,100604,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240222,0.00,778,20240222,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240306,778,0.00,20240306,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250306,090607,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240222,0.00,778,20240222,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240306,778,0.00,20240306,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250305,160558,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240221,0.00,778,20240221,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240305,778,0.00,20240305,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250305,150600,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240221,0.00,778,20240221,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240305,778,0.00,20240305,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250305,140559,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240221,0.00,778,20240221,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240305,778,0.00,20240305,0.10,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 20250306 160605 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 20240222 0.00 778 20240222 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240306 778 0.00 20240306 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
3 20250306 150604 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 20240222 0.00 778 20240222 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240306 778 0.00 20240306 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
4 20250306 140603 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 20240222 0.00 778 20240222 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240306 778 0.00 20240306 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
5 20250306 130605 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 20240222 0.00 778 20240222 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240306 778 0.00 20240306 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
6 20250306 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 2.21 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 20240222 0.00 778 20240222 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240306 778 0.00 20240306 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
7 20250306 110602 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 20240222 0.00 778 20240222 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240306 778 0.00 20240306 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
8 20250306 100604 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 20240222 0.00 778 20240222 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240306 778 0.00 20240306 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
9 20250306 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 2.21 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 20240222 0.00 778 20240222 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240306 778 0.00 20240306 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
10 20250305 160558 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 20240221 0.00 778 20240221 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240305 778 0.00 20240305 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
11 20250305 150600 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 20240221 0.00 778 20240221 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240305 778 0.00 20240305 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
12 20250305 140559 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 20240221 0.00 778 20240221 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240305 778 0.00 20240305 0.10 N 068940 200 76 억 844861 N N 0 N 00 N