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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024810/price/prices-20250501.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
20250516,160316,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240503,0.00,899,20240503,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240516,899,0.00,20240516,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250516,150318,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240503,0.00,899,20240503,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240516,899,0.00,20240516,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250516,140317,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240503,0.00,899,20240503,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240516,899,0.00,20240516,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250516,130316,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240503,0.00,899,20240503,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240516,899,0.00,20240516,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250516,120315,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240503,0.00,899,20240503,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240516,899,0.00,20240516,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250516,110307,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240503,0.00,899,20240503,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240516,899,0.00,20240516,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250516,100319,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240503,0.00,899,20240503,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240516,899,0.00,20240516,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250516,090318,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240503,0.00,899,20240503,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240516,899,0.00,20240516,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250515,160336,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240502,0.00,899,20240502,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240516,899,0.00,20240516,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250515,150339,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240502,0.00,899,20240502,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240516,899,0.00,20240516,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250515,140339,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.88,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240502,0.00,899,20240502,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240516,899,0.00,20240516,0.00,Y,024810,200,437 억,,1917091,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 20250516 160316 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.88 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240503 0.00 899 20240503 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240516 899 0.00 20240516 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
3 20250516 150318 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.88 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240503 0.00 899 20240503 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240516 899 0.00 20240516 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
4 20250516 140317 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.88 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240503 0.00 899 20240503 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240516 899 0.00 20240516 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
5 20250516 130316 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.88 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240503 0.00 899 20240503 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240516 899 0.00 20240516 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
6 20250516 120315 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.88 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240503 0.00 899 20240503 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240516 899 0.00 20240516 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
7 20250516 110307 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.88 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240503 0.00 899 20240503 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240516 899 0.00 20240516 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
8 20250516 100319 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.88 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240503 0.00 899 20240503 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240516 899 0.00 20240516 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
9 20250516 090318 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.88 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240503 0.00 899 20240503 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240516 899 0.00 20240516 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
10 20250515 160336 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.88 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240502 0.00 899 20240502 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240516 899 0.00 20240516 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
11 20250515 150339 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.88 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240502 0.00 899 20240502 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240516 899 0.00 20240516 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
12 20250515 140339 58 100.00 KOSDAQ 전기·전자 N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1168 630 899 0.00 0.88 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240502 0.00 899 20240502 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240516 899 0.00 20240516 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N