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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160646,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240311,0.00,778,20240311,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240321,778,0.00,20240321,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250321,150630,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240311,0.00,778,20240311,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240321,778,0.00,20240321,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250321,140631,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240311,0.00,778,20240311,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240321,778,0.00,20240321,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250321,130631,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240311,0.00,778,20240311,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240321,778,0.00,20240321,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250321,120632,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240311,0.00,778,20240311,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240321,778,0.00,20240321,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250321,110631,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240311,0.00,778,20240311,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240321,778,0.00,20240321,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250321,100631,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240311,0.00,778,20240311,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240321,778,0.00,20240321,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250321,090634,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240311,0.00,778,20240311,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240321,778,0.00,20240321,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250320,160923,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240308,0.00,778,20240308,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240320,778,0.00,20240320,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250320,150630,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240308,0.00,778,20240308,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240320,778,0.00,20240320,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N
20250320,140632,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,129.67,1.51,12,0.00,6.00,514.00,778,20240308,0.00,778,20240308,0.00,778,0.00,20250102,778,0.00,20250102,778,0.00,20240320,778,0.00,20240320,0.10,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 20250321 160646 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 20240311 0.00 778 20240311 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240321 778 0.00 20240321 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
3 20250321 150630 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 20240311 0.00 778 20240311 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240321 778 0.00 20240321 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
4 20250321 140631 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 20240311 0.00 778 20240311 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240321 778 0.00 20240321 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
5 20250321 130631 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 20240311 0.00 778 20240311 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240321 778 0.00 20240321 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
6 20250321 120632 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 20240311 0.00 778 20240311 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240321 778 0.00 20240321 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
7 20250321 110631 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 20240311 0.00 778 20240311 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240321 778 0.00 20240321 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
8 20250321 100631 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 20240311 0.00 778 20240311 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240321 778 0.00 20240321 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
9 20250321 090634 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 20240311 0.00 778 20240311 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240321 778 0.00 20240321 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
10 20250320 160923 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 20240308 0.00 778 20240308 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240320 778 0.00 20240320 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
11 20250320 150630 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 20240308 0.00 778 20240308 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240320 778 0.00 20240320 0.10 N 068940 200 76 억 844861 N N 0 N 00 N
12 20250320 140632 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 20240308 0.00 778 20240308 0.00 778 0.00 20250102 778 0.00 20250102 778 0.00 20240320 778 0.00 20240320 0.10 N 068940 200 76 억 844861 N N 0 N 00 N