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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024810/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
20250313,160345,58,100.00,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,-47.00,1102.00,899,20240229,0.00,899,20240229,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240313,899,0.00,20240313,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250313,150346,58,100.00,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,-47.00,1102.00,899,20240229,0.00,899,20240229,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240313,899,0.00,20240313,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250313,140346,58,100.00,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,-47.00,1102.00,899,20240229,0.00,899,20240229,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240313,899,0.00,20240313,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250313,130346,58,100.00,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,-47.00,1102.00,899,20240229,0.00,899,20240229,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240313,899,0.00,20240313,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250313,120346,58,100.00,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,-47.00,1102.00,899,20240229,0.00,899,20240229,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240313,899,0.00,20240313,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250313,110346,58,100.00,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,-47.00,1102.00,899,20240229,0.00,899,20240229,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240313,899,0.00,20240313,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250313,100345,58,100.00,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,-47.00,1102.00,899,20240229,0.00,899,20240229,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240313,899,0.00,20240313,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250313,090346,58,100.00,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,-47.00,1102.00,899,20240229,0.00,899,20240229,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240313,899,0.00,20240313,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250312,160344,58,100.00,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,-47.00,1102.00,899,20240228,0.00,899,20240228,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240312,899,0.00,20240312,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250312,150345,58,100.00,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,-47.00,1102.00,899,20240228,0.00,899,20240228,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240312,899,0.00,20240312,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N
20250312,140344,58,100.00,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,-47.00,1102.00,899,20240228,0.00,899,20240228,0.00,899,0.00,20250102,899,0.00,20250102,899,0.00,20240312,899,0.00,20240312,0.00,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 20250313 160345 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 20240229 0.00 899 20240229 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240313 899 0.00 20240313 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
3 20250313 150346 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 20240229 0.00 899 20240229 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240313 899 0.00 20240313 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
4 20250313 140346 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 20240229 0.00 899 20240229 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240313 899 0.00 20240313 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
5 20250313 130346 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 20240229 0.00 899 20240229 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240313 899 0.00 20240313 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
6 20250313 120346 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 20240229 0.00 899 20240229 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240313 899 0.00 20240313 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
7 20250313 110346 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 20240229 0.00 899 20240229 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240313 899 0.00 20240313 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
8 20250313 100345 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 20240229 0.00 899 20240229 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240313 899 0.00 20240313 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
9 20250313 090346 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 20240229 0.00 899 20240229 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240313 899 0.00 20240313 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
10 20250312 160344 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 20240228 0.00 899 20240228 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240312 899 0.00 20240312 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
11 20250312 150345 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 20240228 0.00 899 20240228 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240312 899 0.00 20240312 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N
12 20250312 140344 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 20240228 0.00 899 20240228 0.00 899 0.00 20250102 899 0.00 20250102 899 0.00 20240312 899 0.00 20240312 0.00 N 024810 200 437 억 1914871 N N 0 N 00 N