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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071460/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
20250306,160611,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240222,0.00,613,20240222,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240306,613,0.00,20240306,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250306,150610,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240222,0.00,613,20240222,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240306,613,0.00,20240306,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250306,140609,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240222,0.00,613,20240222,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240306,613,0.00,20240306,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250306,130611,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240222,0.00,613,20240222,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240306,613,0.00,20240306,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250306,120610,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240222,0.00,613,20240222,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240306,613,0.00,20240306,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250306,110608,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240222,0.00,613,20240222,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240306,613,0.00,20240306,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250306,100609,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240222,0.00,613,20240222,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240306,613,0.00,20240306,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250306,090613,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240222,0.00,613,20240222,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240306,613,0.00,20240306,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250305,160604,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240221,0.00,613,20240221,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240305,613,0.00,20240305,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250305,150606,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240221,0.00,613,20240221,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240305,613,0.00,20240305,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250305,140605,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,613,20240221,0.00,613,20240221,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240305,613,0.00,20240305,0.00,N,071460,500,318 억,,149749,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 20250306 160611 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240222 0.00 613 20240222 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240306 613 0.00 20240306 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
3 20250306 150610 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240222 0.00 613 20240222 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240306 613 0.00 20240306 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
4 20250306 140609 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240222 0.00 613 20240222 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240306 613 0.00 20240306 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
5 20250306 130611 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240222 0.00 613 20240222 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240306 613 0.00 20240306 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
6 20250306 120610 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240222 0.00 613 20240222 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240306 613 0.00 20240306 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
7 20250306 110608 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240222 0.00 613 20240222 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240306 613 0.00 20240306 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
8 20250306 100609 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240222 0.00 613 20240222 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240306 613 0.00 20240306 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
9 20250306 090613 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240222 0.00 613 20240222 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240306 613 0.00 20240306 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
10 20250305 160604 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240221 0.00 613 20240221 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240305 613 0.00 20240305 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
11 20250305 150606 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240221 0.00 613 20240221 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240305 613 0.00 20240305 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
12 20250305 140605 58 100.00 KOSDAQ 전기·전자 N N N N N 613 0 3 0.00 0 0 0.00 0 0 0 796 430 613 0.00 0.42 0 0 613 613 613 613 613 613 613 319 183 500 0 1 1 35967295 220 -0.09 -0.08 12 0.00 -7034.00 -7464.00 613 20240221 0.00 613 20240221 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240305 613 0.00 20240305 0.00 N 071460 500 318 억 149749 N N 0 N 00 N