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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024810/price/prices-20250201.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
20250219,160349,58,100.00,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,-47.00,1102.00,899,20240206,0.00,899,20240206,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240219,899,0.00,20240219,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250219,150351,58,100.00,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,-47.00,1102.00,899,20240206,0.00,899,20240206,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240219,899,0.00,20240219,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250219,140348,58,100.00,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,-47.00,1102.00,899,20240206,0.00,899,20240206,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240219,899,0.00,20240219,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250219,130349,58,100.00,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,-47.00,1102.00,899,20240206,0.00,899,20240206,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240219,899,0.00,20240219,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250219,120349,58,100.00,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,-47.00,1102.00,899,20240206,0.00,899,20240206,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240219,899,0.00,20240219,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250219,110350,58,100.00,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,-47.00,1102.00,899,20240206,0.00,899,20240206,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240219,899,0.00,20240219,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250219,100349,58,100.00,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,-47.00,1102.00,899,20240206,0.00,899,20240206,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240219,899,0.00,20240219,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250219,090350,58,100.00,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,-47.00,1102.00,899,20240206,0.00,899,20240206,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240219,899,0.00,20240219,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250218,160348,58,100.00,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,-47.00,1102.00,899,20240205,0.00,899,20240205,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240219,899,0.00,20240219,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250218,150349,58,100.00,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,-47.00,1102.00,899,20240205,0.00,899,20240205,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240219,899,0.00,20240219,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250218,140349,58,100.00,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,-47.00,1102.00,899,20240205,0.00,899,20240205,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240219,899,0.00,20240219,0.00,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 20250219 160349 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 20240206 0.00 899 20240206 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240219 899 0.00 20240219 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
3 20250219 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 20240206 0.00 899 20240206 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240219 899 0.00 20240219 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
4 20250219 140348 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 20240206 0.00 899 20240206 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240219 899 0.00 20240219 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
5 20250219 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 20240206 0.00 899 20240206 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240219 899 0.00 20240219 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
6 20250219 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 20240206 0.00 899 20240206 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240219 899 0.00 20240219 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
7 20250219 110350 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 20240206 0.00 899 20240206 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240219 899 0.00 20240219 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
8 20250219 100349 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 20240206 0.00 899 20240206 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240219 899 0.00 20240219 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
9 20250219 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 20240206 0.00 899 20240206 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240219 899 0.00 20240219 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
10 20250218 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 20240205 0.00 899 20240205 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240219 899 0.00 20240219 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
11 20250218 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 20240205 0.00 899 20240205 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240219 899 0.00 20240219 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
12 20250218 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 20240205 0.00 899 20240205 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240219 899 0.00 20240219 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N