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
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
20250313,160624,58,100.00,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,-7464.00,613,20240229,0.00,613,20240229,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240313,613,0.00,20240313,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250313,150626,58,100.00,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,-7464.00,613,20240229,0.00,613,20240229,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240313,613,0.00,20240313,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250313,140625,58,100.00,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,-7464.00,613,20240229,0.00,613,20240229,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240313,613,0.00,20240313,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250313,130625,58,100.00,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,-7464.00,613,20240229,0.00,613,20240229,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240313,613,0.00,20240313,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250313,120625,58,100.00,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,-7464.00,613,20240229,0.00,613,20240229,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240313,613,0.00,20240313,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250313,110624,58,100.00,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,-7464.00,613,20240229,0.00,613,20240229,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240313,613,0.00,20240313,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250313,100624,58,100.00,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,-7464.00,613,20240229,0.00,613,20240229,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240313,613,0.00,20240313,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250313,090626,58,100.00,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,-7464.00,613,20240229,0.00,613,20240229,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240313,613,0.00,20240313,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250312,160622,58,100.00,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,-7464.00,613,20240228,0.00,613,20240228,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240312,613,0.00,20240312,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250312,150623,58,100.00,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,-7464.00,613,20240228,0.00,613,20240228,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240312,613,0.00,20240312,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N
20250312,140621,58,100.00,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,-7464.00,613,20240228,0.00,613,20240228,0.00,613,0.00,20250102,613,0.00,20250102,613,0.00,20240312,613,0.00,20240312,0.00,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 20250313 160624 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 20240229 0.00 613 20240229 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240313 613 0.00 20240313 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
3 20250313 150626 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 20240229 0.00 613 20240229 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240313 613 0.00 20240313 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
4 20250313 140625 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 20240229 0.00 613 20240229 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240313 613 0.00 20240313 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
5 20250313 130625 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 20240229 0.00 613 20240229 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240313 613 0.00 20240313 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
6 20250313 120625 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 20240229 0.00 613 20240229 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240313 613 0.00 20240313 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
7 20250313 110624 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 20240229 0.00 613 20240229 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240313 613 0.00 20240313 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
8 20250313 100624 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 20240229 0.00 613 20240229 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240313 613 0.00 20240313 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
9 20250313 090626 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 20240229 0.00 613 20240229 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240313 613 0.00 20240313 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
10 20250312 160622 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 20240228 0.00 613 20240228 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240312 613 0.00 20240312 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
11 20250312 150623 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 20240228 0.00 613 20240228 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240312 613 0.00 20240312 0.00 N 071460 500 318 억 149749 N N 0 N 00 N
12 20250312 140621 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 20240228 0.00 613 20240228 0.00 613 0.00 20250102 613 0.00 20250102 613 0.00 20240312 613 0.00 20240312 0.00 N 071460 500 318 억 149749 N N 0 N 00 N