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
024850/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
20250313,160346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2455,-85,5,-3.35,1662684360,669799,139.06,2570,2605,2410,3300,1780,2540,2482.36,1.48,0,-19307,2650,2595,2525,2470,2400,2560,2435,722,760,500,1770,5,1,144304123,3543,-223.18,2.86,12,0.46,-11.00,858.00,7110,20240328,-65.47,2080,20250310,18.03,3190,-23.04,20250219,2080,18.03,20250310,7110,-65.47,20240328,2080,18.03,20250310,0.03,N,024850,500,721 억,,2135691,N,N,0,N,00,N
20250313,150347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-70,5,-2.76,1571268224,632359,131.29,2570,2605,2410,3300,1780,2540,2484.77,1.48,0,-15580,2650,2595,2525,2470,2400,2560,2435,722,760,500,1770,5,1,144304123,3564,-224.55,2.88,12,0.44,-11.00,858.00,7110,20240328,-65.26,2080,20250310,18.75,3190,-22.57,20250219,2080,18.75,20250310,7110,-65.26,20240328,2080,18.75,20250310,0.03,N,024850,500,721 억,,2135691,N,N,0,N,00,N
20250313,140347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2435,-105,5,-4.13,1329383534,533502,110.77,2570,2605,2410,3300,1780,2540,2491.81,1.48,0,-1135,2650,2595,2525,2470,2400,2560,2435,722,760,500,1770,5,1,144304123,3514,-221.36,2.84,12,0.37,-11.00,858.00,7110,20240328,-65.75,2080,20250310,17.07,3190,-23.67,20250219,2080,17.07,20250310,7110,-65.75,20240328,2080,17.07,20250310,0.03,N,024850,500,721 억,,2135691,N,N,0,N,00,N
20250313,130347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2470,-70,5,-2.76,967218229,385162,79.97,2570,2605,2450,3300,1780,2540,2511.20,1.48,0,-11272,2650,2595,2525,2470,2400,2560,2435,722,760,500,1770,5,1,144304123,3564,-224.55,2.88,12,0.27,-11.00,858.00,7110,20240328,-65.26,2080,20250310,18.75,3190,-22.57,20250219,2080,18.75,20250310,7110,-65.26,20240328,2080,18.75,20250310,0.03,N,024850,500,721 억,,2135691,N,N,0,N,00,N
20250313,120347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2490,-50,5,-1.97,714755789,283300,58.82,2570,2605,2485,3300,1780,2540,2522.96,1.48,0,-19218,2650,2595,2525,2470,2400,2560,2435,722,760,500,1770,5,1,144304123,3593,-226.36,2.90,12,0.20,-11.00,858.00,7110,20240328,-64.98,2080,20250310,19.71,3190,-21.94,20250219,2080,19.71,20250310,7110,-64.98,20240328,2080,19.71,20250310,0.03,N,024850,500,721 억,,2135691,N,N,0,N,00,N
20250313,110346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2505,-35,5,-1.38,522857327,206544,42.88,2570,2605,2490,3300,1780,2540,2531.46,1.48,0,-23203,2650,2595,2525,2470,2400,2560,2435,722,760,500,1770,5,1,144304123,3615,-227.73,2.92,12,0.14,-11.00,858.00,7110,20240328,-64.77,2080,20250310,20.43,3190,-21.47,20250219,2080,20.43,20250310,7110,-64.77,20240328,2080,20.43,20250310,0.03,N,024850,500,721 억,,2135691,N,N,0,N,00,N
20250313,100346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2530,-10,5,-0.39,302232222,118594,24.62,2570,2605,2495,3300,1780,2540,2548.46,1.48,0,-21048,2650,2595,2525,2470,2400,2560,2435,722,760,500,1770,5,1,144304123,3651,-230.00,2.95,12,0.08,-11.00,858.00,7110,20240328,-64.42,2080,20250310,21.63,3190,-20.69,20250219,2080,21.63,20250310,7110,-64.42,20240328,2080,21.63,20250310,0.03,N,024850,500,721 억,,2135691,N,N,0,N,00,N
20250313,090347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2590,50,2,1.97,40576330,15741,3.27,2570,2605,2550,3300,1780,2540,2577.75,1.48,0,5675,2650,2595,2525,2470,2400,2560,2435,722,760,500,1770,5,1,144304123,3737,-235.45,3.02,12,0.01,-11.00,858.00,7110,20240328,-63.57,2080,20250310,24.52,3190,-18.81,20250219,2080,24.52,20250310,7110,-63.57,20240328,2080,24.52,20250310,0.03,N,024850,500,721 억,,2135691,N,N,0,N,00,N
20250312,160345,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,75,2,3.04,1215852490,480896,105.60,2545,2580,2455,3200,1730,2465,2528.29,1.46,0,22658,2651,2557,2461,2367,2271,2510,2320,722,735,500,1720,5,1,144304123,3665,-230.91,2.96,12,0.33,-11.00,858.00,7110,20240328,-64.28,2080,20250310,22.12,3190,-20.38,20250219,2080,22.12,20250310,7110,-64.28,20240328,2080,22.12,20250310,0.03,N,024850,500,721 억,,2111592,N,N,0,N,00,N
20250312,150346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2540,75,2,3.04,1137758225,449996,98.81,2545,2580,2455,3200,1730,2465,2528.37,1.46,0,24796,2651,2557,2461,2367,2271,2510,2320,722,735,500,1720,5,1,144304123,3665,-230.91,2.96,12,0.31,-11.00,858.00,7110,20240328,-64.28,2080,20250310,22.12,3190,-20.38,20250219,2080,22.12,20250310,7110,-64.28,20240328,2080,22.12,20250310,0.03,N,024850,500,721 억,,2111592,N,N,0,N,00,N
20250312,140344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2545,80,2,3.25,1043277815,412517,90.58,2545,2580,2455,3200,1730,2465,2529.05,1.46,0,14545,2651,2557,2461,2367,2271,2510,2320,722,735,500,1720,5,1,144304123,3673,-231.36,2.97,12,0.29,-11.00,858.00,7110,20240328,-64.21,2080,20250310,22.36,3190,-20.22,20250219,2080,22.36,20250310,7110,-64.21,20240328,2080,22.36,20250310,0.03,N,024850,500,721 억,,2111592,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 160346 57 100.00 KOSDAQ 전기·전자 N N N N N 2455 -85 5 -3.35 1662684360 669799 139.06 2570 2605 2410 3300 1780 2540 2482.36 1.48 0 -19307 2650 2595 2525 2470 2400 2560 2435 722 760 500 1770 5 1 144304123 3543 -223.18 2.86 12 0.46 -11.00 858.00 7110 20240328 -65.47 2080 20250310 18.03 3190 -23.04 20250219 2080 18.03 20250310 7110 -65.47 20240328 2080 18.03 20250310 0.03 N 024850 500 721 억 2135691 N N 0 N 00 N
3 20250313 150347 57 100.00 KOSDAQ 전기·전자 N N N N N 2470 -70 5 -2.76 1571268224 632359 131.29 2570 2605 2410 3300 1780 2540 2484.77 1.48 0 -15580 2650 2595 2525 2470 2400 2560 2435 722 760 500 1770 5 1 144304123 3564 -224.55 2.88 12 0.44 -11.00 858.00 7110 20240328 -65.26 2080 20250310 18.75 3190 -22.57 20250219 2080 18.75 20250310 7110 -65.26 20240328 2080 18.75 20250310 0.03 N 024850 500 721 억 2135691 N N 0 N 00 N
4 20250313 140347 57 100.00 KOSDAQ 전기·전자 N N N N N 2435 -105 5 -4.13 1329383534 533502 110.77 2570 2605 2410 3300 1780 2540 2491.81 1.48 0 -1135 2650 2595 2525 2470 2400 2560 2435 722 760 500 1770 5 1 144304123 3514 -221.36 2.84 12 0.37 -11.00 858.00 7110 20240328 -65.75 2080 20250310 17.07 3190 -23.67 20250219 2080 17.07 20250310 7110 -65.75 20240328 2080 17.07 20250310 0.03 N 024850 500 721 억 2135691 N N 0 N 00 N
5 20250313 130347 57 100.00 KOSDAQ 전기·전자 N N N N N 2470 -70 5 -2.76 967218229 385162 79.97 2570 2605 2450 3300 1780 2540 2511.20 1.48 0 -11272 2650 2595 2525 2470 2400 2560 2435 722 760 500 1770 5 1 144304123 3564 -224.55 2.88 12 0.27 -11.00 858.00 7110 20240328 -65.26 2080 20250310 18.75 3190 -22.57 20250219 2080 18.75 20250310 7110 -65.26 20240328 2080 18.75 20250310 0.03 N 024850 500 721 억 2135691 N N 0 N 00 N
6 20250313 120347 57 100.00 KOSDAQ 전기·전자 N N N N N 2490 -50 5 -1.97 714755789 283300 58.82 2570 2605 2485 3300 1780 2540 2522.96 1.48 0 -19218 2650 2595 2525 2470 2400 2560 2435 722 760 500 1770 5 1 144304123 3593 -226.36 2.90 12 0.20 -11.00 858.00 7110 20240328 -64.98 2080 20250310 19.71 3190 -21.94 20250219 2080 19.71 20250310 7110 -64.98 20240328 2080 19.71 20250310 0.03 N 024850 500 721 억 2135691 N N 0 N 00 N
7 20250313 110346 57 100.00 KOSDAQ 전기·전자 N N N N N 2505 -35 5 -1.38 522857327 206544 42.88 2570 2605 2490 3300 1780 2540 2531.46 1.48 0 -23203 2650 2595 2525 2470 2400 2560 2435 722 760 500 1770 5 1 144304123 3615 -227.73 2.92 12 0.14 -11.00 858.00 7110 20240328 -64.77 2080 20250310 20.43 3190 -21.47 20250219 2080 20.43 20250310 7110 -64.77 20240328 2080 20.43 20250310 0.03 N 024850 500 721 억 2135691 N N 0 N 00 N
8 20250313 100346 57 100.00 KOSDAQ 전기·전자 N N N N N 2530 -10 5 -0.39 302232222 118594 24.62 2570 2605 2495 3300 1780 2540 2548.46 1.48 0 -21048 2650 2595 2525 2470 2400 2560 2435 722 760 500 1770 5 1 144304123 3651 -230.00 2.95 12 0.08 -11.00 858.00 7110 20240328 -64.42 2080 20250310 21.63 3190 -20.69 20250219 2080 21.63 20250310 7110 -64.42 20240328 2080 21.63 20250310 0.03 N 024850 500 721 억 2135691 N N 0 N 00 N
9 20250313 090347 57 100.00 KOSDAQ 전기·전자 N N N N N 2590 50 2 1.97 40576330 15741 3.27 2570 2605 2550 3300 1780 2540 2577.75 1.48 0 5675 2650 2595 2525 2470 2400 2560 2435 722 760 500 1770 5 1 144304123 3737 -235.45 3.02 12 0.01 -11.00 858.00 7110 20240328 -63.57 2080 20250310 24.52 3190 -18.81 20250219 2080 24.52 20250310 7110 -63.57 20240328 2080 24.52 20250310 0.03 N 024850 500 721 억 2135691 N N 0 N 00 N
10 20250312 160345 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 75 2 3.04 1215852490 480896 105.60 2545 2580 2455 3200 1730 2465 2528.29 1.46 0 22658 2651 2557 2461 2367 2271 2510 2320 722 735 500 1720 5 1 144304123 3665 -230.91 2.96 12 0.33 -11.00 858.00 7110 20240328 -64.28 2080 20250310 22.12 3190 -20.38 20250219 2080 22.12 20250310 7110 -64.28 20240328 2080 22.12 20250310 0.03 N 024850 500 721 억 2111592 N N 0 N 00 N
11 20250312 150346 57 100.00 KOSDAQ 전기·전자 N N N N N 2540 75 2 3.04 1137758225 449996 98.81 2545 2580 2455 3200 1730 2465 2528.37 1.46 0 24796 2651 2557 2461 2367 2271 2510 2320 722 735 500 1720 5 1 144304123 3665 -230.91 2.96 12 0.31 -11.00 858.00 7110 20240328 -64.28 2080 20250310 22.12 3190 -20.38 20250219 2080 22.12 20250310 7110 -64.28 20240328 2080 22.12 20250310 0.03 N 024850 500 721 억 2111592 N N 0 N 00 N
12 20250312 140344 57 100.00 KOSDAQ 전기·전자 N N N N N 2545 80 2 3.25 1043277815 412517 90.58 2545 2580 2455 3200 1730 2465 2529.05 1.46 0 14545 2651 2557 2461 2367 2271 2510 2320 722 735 500 1720 5 1 144304123 3673 -231.36 2.97 12 0.29 -11.00 858.00 7110 20240328 -64.21 2080 20250310 22.36 3190 -20.22 20250219 2080 22.36 20250310 7110 -64.21 20240328 2080 22.36 20250310 0.03 N 024850 500 721 억 2111592 N N 0 N 00 N