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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099520/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
20250317,160743,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240305,0.00,1284,20240305,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240318,1284,0.00,20240318,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N
20250317,150743,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240305,0.00,1284,20240305,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240318,1284,0.00,20240318,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N
20250317,140744,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240305,0.00,1284,20240305,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240318,1284,0.00,20240318,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N
20250317,130743,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240305,0.00,1284,20240305,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240318,1284,0.00,20240318,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N
20250317,120742,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240305,0.00,1284,20240305,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240318,1284,0.00,20240318,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N
20250317,110744,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240305,0.00,1284,20240305,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240318,1284,0.00,20240318,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N
20250317,100743,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240305,0.00,1284,20240305,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240318,1284,0.00,20240318,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N
20250317,090744,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240305,0.00,1284,20240305,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240318,1284,0.00,20240318,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N
20250314,160740,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240304,0.00,1284,20240304,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240314,1284,0.00,20240314,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N
20250314,150746,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240304,0.00,1284,20240304,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240314,1284,0.00,20240314,0.00,N,099520,500,226 억,,418323,N,N,0,N,00,N
20250314,140741,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20240304,0.00,1284,20240304,0.00,1284,0.00,20250102,1284,0.00,20250102,1284,0.00,20240314,1284,0.00,20240314,0.00,N,099520,500,226 억,,418323,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 20250317 160743 58 100.00 KOSDAQ 전기·전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.92 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20240305 0.00 1284 20240305 0.00 1284 0.00 20250102 1284 0.00 20250102 1284 0.00 20240318 1284 0.00 20240318 0.00 N 099520 500 226 억 418323 N N 0 N 00 N
3 20250317 150743 58 100.00 KOSDAQ 전기·전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.92 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20240305 0.00 1284 20240305 0.00 1284 0.00 20250102 1284 0.00 20250102 1284 0.00 20240318 1284 0.00 20240318 0.00 N 099520 500 226 억 418323 N N 0 N 00 N
4 20250317 140744 58 100.00 KOSDAQ 전기·전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.92 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20240305 0.00 1284 20240305 0.00 1284 0.00 20250102 1284 0.00 20250102 1284 0.00 20240318 1284 0.00 20240318 0.00 N 099520 500 226 억 418323 N N 0 N 00 N
5 20250317 130743 58 100.00 KOSDAQ 전기·전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.92 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20240305 0.00 1284 20240305 0.00 1284 0.00 20250102 1284 0.00 20250102 1284 0.00 20240318 1284 0.00 20240318 0.00 N 099520 500 226 억 418323 N N 0 N 00 N
6 20250317 120742 58 100.00 KOSDAQ 전기·전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.92 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20240305 0.00 1284 20240305 0.00 1284 0.00 20250102 1284 0.00 20250102 1284 0.00 20240318 1284 0.00 20240318 0.00 N 099520 500 226 억 418323 N N 0 N 00 N
7 20250317 110744 58 100.00 KOSDAQ 전기·전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.92 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20240305 0.00 1284 20240305 0.00 1284 0.00 20250102 1284 0.00 20250102 1284 0.00 20240318 1284 0.00 20240318 0.00 N 099520 500 226 억 418323 N N 0 N 00 N
8 20250317 100743 58 100.00 KOSDAQ 전기·전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.92 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20240305 0.00 1284 20240305 0.00 1284 0.00 20250102 1284 0.00 20250102 1284 0.00 20240318 1284 0.00 20240318 0.00 N 099520 500 226 억 418323 N N 0 N 00 N
9 20250317 090744 58 100.00 KOSDAQ 전기·전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.92 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20240305 0.00 1284 20240305 0.00 1284 0.00 20250102 1284 0.00 20250102 1284 0.00 20240318 1284 0.00 20240318 0.00 N 099520 500 226 억 418323 N N 0 N 00 N
10 20250314 160740 58 100.00 KOSDAQ 전기·전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.92 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20240304 0.00 1284 20240304 0.00 1284 0.00 20250102 1284 0.00 20250102 1284 0.00 20240314 1284 0.00 20240314 0.00 N 099520 500 226 억 418323 N N 0 N 00 N
11 20250314 150746 58 100.00 KOSDAQ 전기·전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.92 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20240304 0.00 1284 20240304 0.00 1284 0.00 20250102 1284 0.00 20250102 1284 0.00 20240314 1284 0.00 20240314 0.00 N 099520 500 226 억 418323 N N 0 N 00 N
12 20250314 140741 58 100.00 KOSDAQ 전기·전자 N N N N N 1284 0 3 0.00 0 0 0.00 0 0 0 3855 1 1284 0.00 0.92 0 0 1284 1284 1284 1284 1284 1284 1284 226 2571 500 0 1 1 45281824 581 -10.11 2.20 12 0.00 -127.00 583.00 1284 20240304 0.00 1284 20240304 0.00 1284 0.00 20250102 1284 0.00 20250102 1284 0.00 20240314 1284 0.00 20240314 0.00 N 099520 500 226 억 418323 N N 0 N 00 N