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
024810/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
20250318,160348,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240306,0.00,899,20240306,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240318,899,0.00,20240318,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250318,150351,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240306,0.00,899,20240306,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240318,899,0.00,20240318,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250318,140350,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240306,0.00,899,20240306,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240318,899,0.00,20240318,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250318,130349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240306,0.00,899,20240306,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240318,899,0.00,20240318,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250318,120349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240306,0.00,899,20240306,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240318,899,0.00,20240318,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250318,110349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240306,0.00,899,20240306,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240318,899,0.00,20240318,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250318,100350,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240306,0.00,899,20240306,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240318,899,0.00,20240318,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250318,090350,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240306,0.00,899,20240306,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240318,899,0.00,20240318,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250317,160350,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240305,0.00,899,20240305,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240318,899,0.00,20240318,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250317,150349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240305,0.00,899,20240305,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240318,899,0.00,20240318,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250317,140349,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20240305,0.00,899,20240305,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240318,899,0.00,20240318,0.00,N,024810,200,437 억,,1914871,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 160348 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 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240306 0.00 899 20240306 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240318 899 0.00 20240318 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
3 20250318 150351 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 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240306 0.00 899 20240306 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240318 899 0.00 20240318 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
4 20250318 140350 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 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240306 0.00 899 20240306 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240318 899 0.00 20240318 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
5 20250318 130349 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 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240306 0.00 899 20240306 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240318 899 0.00 20240318 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
6 20250318 120349 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 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240306 0.00 899 20240306 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240318 899 0.00 20240318 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
7 20250318 110349 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 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240306 0.00 899 20240306 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240318 899 0.00 20240318 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
8 20250318 100350 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 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240306 0.00 899 20240306 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240318 899 0.00 20240318 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
9 20250318 090350 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 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240306 0.00 899 20240306 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240318 899 0.00 20240318 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
10 20250317 160350 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 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240305 0.00 899 20240305 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240318 899 0.00 20240318 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
11 20250317 150349 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 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240305 0.00 899 20240305 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240318 899 0.00 20240318 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
12 20250317 140349 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 0.87 0 0 899 899 899 899 899 899 899 438 269 200 0 1 1 218948640 1968 -19.13 0.82 12 0.00 -47.00 1102.00 899 20240305 0.00 899 20240305 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240318 899 0.00 20240318 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N