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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160618,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240229,0.00,778,20240229,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240313,778,0.00,20240313,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250313,150619,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240229,0.00,778,20240229,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240313,778,0.00,20240313,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250313,140619,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240229,0.00,778,20240229,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240313,778,0.00,20240313,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250313,130619,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240229,0.00,778,20240229,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240313,778,0.00,20240313,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250313,120619,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240229,0.00,778,20240229,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240313,778,0.00,20240313,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250313,110618,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240229,0.00,778,20240229,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240313,778,0.00,20240313,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250313,100618,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240229,0.00,778,20240229,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240313,778,0.00,20240313,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250313,090620,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240229,0.00,778,20240229,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240313,778,0.00,20240313,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250312,160616,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240228,0.00,778,20240228,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240312,778,0.00,20240312,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250312,150617,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240228,0.00,778,20240228,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240312,778,0.00,20240312,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250312,140615,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240228,0.00,778,20240228,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240312,778,0.00,20240312,0.10,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 20250313 160618 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 20240229 0.00 778 20240229 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240313 778 0.00 20240313 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
3 20250313 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 2.21 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 20240229 0.00 778 20240229 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240313 778 0.00 20240313 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
4 20250313 140619 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 20240229 0.00 778 20240229 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240313 778 0.00 20240313 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
5 20250313 130619 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 20240229 0.00 778 20240229 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240313 778 0.00 20240313 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
6 20250313 120619 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 20240229 0.00 778 20240229 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240313 778 0.00 20240313 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
7 20250313 110618 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 20240229 0.00 778 20240229 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240313 778 0.00 20240313 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
8 20250313 100618 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 20240229 0.00 778 20240229 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240313 778 0.00 20240313 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
9 20250313 090620 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 20240229 0.00 778 20240229 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240313 778 0.00 20240313 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
10 20250312 160616 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 20240228 0.00 778 20240228 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240312 778 0.00 20240312 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
11 20250312 150617 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 20240228 0.00 778 20240228 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240312 778 0.00 20240312 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
12 20250312 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 298 129.67 1.51 12 0.00 6.00 514.00 778 20240228 0.00 778 20240228 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240312 778 0.00 20240312 0.10 N 068940 200 76 억 844861 N N 0 N 00 N