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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160332,58,100.00,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,-62.00,1039.00,899,20240426,0.00,899,20240426,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250512,150335,58,100.00,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,-62.00,1039.00,899,20240426,0.00,899,20240426,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250512,140335,58,100.00,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,-62.00,1039.00,899,20240426,0.00,899,20240426,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250512,130334,58,100.00,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,-62.00,1039.00,899,20240426,0.00,899,20240426,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250512,120336,58,100.00,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,-62.00,1039.00,899,20240426,0.00,899,20240426,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250512,110335,58,100.00,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,-62.00,1039.00,899,20240426,0.00,899,20240426,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250512,100334,58,100.00,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,-62.00,1039.00,899,20240426,0.00,899,20240426,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250512,090335,58,100.00,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,-62.00,1039.00,899,20240426,0.00,899,20240426,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240513,899,0.00,20240513,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250509,160334,58,100.00,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,-62.00,1039.00,899,20240425,0.00,899,20240425,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240509,899,0.00,20240509,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250509,150334,58,100.00,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,-62.00,1039.00,899,20240425,0.00,899,20240425,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240509,899,0.00,20240509,0.00,Y,024810,200,437 억,,1917091,N,N,0,N,00,N
20250509,140334,58,100.00,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,-62.00,1039.00,899,20240425,0.00,899,20240425,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240509,899,0.00,20240509,0.00,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 20250512 160332 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 20240426 0.00 899 20240426 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240513 899 0.00 20240513 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
3 20250512 150335 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 20240426 0.00 899 20240426 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240513 899 0.00 20240513 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
4 20250512 140335 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 20240426 0.00 899 20240426 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240513 899 0.00 20240513 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
5 20250512 130334 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 20240426 0.00 899 20240426 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240513 899 0.00 20240513 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
6 20250512 120336 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 20240426 0.00 899 20240426 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240513 899 0.00 20240513 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
7 20250512 110335 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 20240426 0.00 899 20240426 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240513 899 0.00 20240513 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
8 20250512 100334 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 20240426 0.00 899 20240426 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240513 899 0.00 20240513 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
9 20250512 090335 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 20240426 0.00 899 20240426 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240513 899 0.00 20240513 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
10 20250509 160334 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 20240425 0.00 899 20240425 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240509 899 0.00 20240509 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
11 20250509 150334 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 20240425 0.00 899 20240425 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240509 899 0.00 20240509 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N
12 20250509 140334 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 20240425 0.00 899 20240425 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240509 899 0.00 20240509 0.00 Y 024810 200 437 억 1917091 N N 0 N 00 N