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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024810/price/prices-20250401.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
20250414,160338,58,100.00,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,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240402,0.00,899,20240402,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240415,899,0.00,20240415,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N
20250414,150340,58,100.00,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,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240402,0.00,899,20240402,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240415,899,0.00,20240415,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N
20250414,140340,58,100.00,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,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240402,0.00,899,20240402,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240415,899,0.00,20240415,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N
20250414,130340,58,100.00,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,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240402,0.00,899,20240402,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240415,899,0.00,20240415,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N
20250414,120340,58,100.00,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,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240402,0.00,899,20240402,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240415,899,0.00,20240415,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N
20250414,110338,58,100.00,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,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240402,0.00,899,20240402,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240415,899,0.00,20240415,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N
20250414,100340,58,100.00,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,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240402,0.00,899,20240402,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240415,899,0.00,20240415,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N
20250414,090340,58,100.00,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,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240402,0.00,899,20240402,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240415,899,0.00,20240415,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N
20250411,160337,58,100.00,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,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240401,0.00,899,20240401,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240411,899,0.00,20240411,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N
20250411,150339,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240401,0.00,899,20240401,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240411,899,0.00,20240411,0.00,Y,024810,200,437 억,,1914871,N,N,0,N,00,N
20250411,140339,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-14.50,0.87,12,0.00,-62.00,1039.00,899,20240401,0.00,899,20240401,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240411,899,0.00,20240411,0.00,Y,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 20250414 160338 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 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240402 0.00 899 20240402 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240415 899 0.00 20240415 0.00 Y 024810 200 437 억 1914871 N N 0 N 00 N
3 20250414 150340 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 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240402 0.00 899 20240402 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240415 899 0.00 20240415 0.00 Y 024810 200 437 억 1914871 N N 0 N 00 N
4 20250414 140340 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 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240402 0.00 899 20240402 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240415 899 0.00 20240415 0.00 Y 024810 200 437 억 1914871 N N 0 N 00 N
5 20250414 130340 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 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240402 0.00 899 20240402 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240415 899 0.00 20240415 0.00 Y 024810 200 437 억 1914871 N N 0 N 00 N
6 20250414 120340 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 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240402 0.00 899 20240402 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240415 899 0.00 20240415 0.00 Y 024810 200 437 억 1914871 N N 0 N 00 N
7 20250414 110338 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 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240402 0.00 899 20240402 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240415 899 0.00 20240415 0.00 Y 024810 200 437 억 1914871 N N 0 N 00 N
8 20250414 100340 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 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240402 0.00 899 20240402 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240415 899 0.00 20240415 0.00 Y 024810 200 437 억 1914871 N N 0 N 00 N
9 20250414 090340 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 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240402 0.00 899 20240402 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240415 899 0.00 20240415 0.00 Y 024810 200 437 억 1914871 N N 0 N 00 N
10 20250411 160337 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 -14.50 0.87 12 0.00 -62.00 1039.00 899 20240401 0.00 899 20240401 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240411 899 0.00 20240411 0.00 Y 024810 200 437 억 1914871 N N 0 N 00 N
11 20250411 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 0.87 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 20240401 0.00 899 20240401 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240411 899 0.00 20240411 0.00 Y 024810 200 437 억 1914871 N N 0 N 00 N
12 20250411 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 0.87 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 20240401 0.00 899 20240401 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240411 899 0.00 20240411 0.00 Y 024810 200 437 억 1914871 N N 0 N 00 N