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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049080/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
20250312,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,494,5,2,1.02,27926024,56444,43.22,489,500,489,635,343,489,494.76,0.62,0,7277,501,495,488,482,475,491,478,424,146,500,290,1,1,84883347,419,-3.74,0.76,12,0.07,-132.00,651.00,1293,20240228,-61.79,476,20241209,3.78,601,-17.80,20250227,481,2.70,20250311,1278,-61.35,20240314,476,3.78,20241209,1.52,N,049080,500,424 억,,524159,N,N,209,N,00,N
20250312,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,8,2,1.64,27484926,55552,42.54,489,500,489,635,343,489,494.76,0.62,0,7277,501,495,488,482,475,491,478,424,146,500,290,1,1,84883347,422,-3.77,0.76,12,0.07,-132.00,651.00,1293,20240228,-61.56,476,20241209,4.41,601,-17.30,20250227,481,3.33,20250311,1278,-61.11,20240314,476,4.41,20241209,1.52,N,049080,500,424 억,,524159,N,N,337,N,00,N
20250312,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,8,2,1.64,20127824,40696,31.16,489,500,489,635,343,489,494.59,0.62,0,6174,501,495,488,482,475,491,478,424,146,500,290,1,1,84883347,422,-3.77,0.76,12,0.05,-132.00,651.00,1293,20240228,-61.56,476,20241209,4.41,601,-17.30,20250227,481,3.33,20250311,1278,-61.11,20240314,476,4.41,20241209,1.52,N,049080,500,424 억,,524159,N,N,337,N,00,N
20250312,130513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,7,2,1.43,16829803,34041,26.07,489,500,489,635,343,489,494.40,0.62,0,3867,501,495,488,482,475,491,478,424,146,500,290,1,1,84883347,421,-3.76,0.76,12,0.04,-132.00,651.00,1293,20240228,-61.64,476,20241209,4.20,601,-17.47,20250227,481,3.12,20250311,1278,-61.19,20240314,476,4.20,20241209,1.52,N,049080,500,424 억,,524159,N,N,337,N,00,N
20250312,120514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,8,2,1.64,16062805,32497,24.88,489,500,489,635,343,489,494.29,0.62,0,3875,501,495,488,482,475,491,478,424,146,500,290,1,1,84883347,422,-3.77,0.76,12,0.04,-132.00,651.00,1293,20240228,-61.56,476,20241209,4.41,601,-17.30,20250227,481,3.33,20250311,1278,-61.11,20240314,476,4.41,20241209,1.52,N,049080,500,424 억,,524159,N,N,337,N,00,N
20250312,110510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,8,2,1.64,13613659,27565,21.11,489,500,489,635,343,489,493.87,0.62,0,3884,501,495,488,482,475,491,478,424,146,500,290,1,1,84883347,422,-3.77,0.76,12,0.03,-132.00,651.00,1293,20240228,-61.56,476,20241209,4.41,601,-17.30,20250227,481,3.33,20250311,1278,-61.11,20240314,476,4.41,20241209,1.52,N,049080,500,424 억,,524159,N,N,337,N,00,N
20250312,100513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,8,2,1.64,10595868,21472,16.44,489,500,489,635,343,489,493.47,0.62,0,3622,501,495,488,482,475,491,478,424,146,500,290,1,1,84883347,422,-3.77,0.76,12,0.03,-132.00,651.00,1293,20240228,-61.56,476,20241209,4.41,601,-17.30,20250227,481,3.33,20250311,1278,-61.11,20240314,476,4.41,20241209,1.52,N,049080,500,424 억,,524159,N,N,337,N,00,N
20250312,090514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,500,11,2,2.25,1124044,2298,1.76,489,500,489,635,343,489,489.14,0.62,0,1822,501,495,488,482,475,491,478,424,146,500,290,1,1,84883347,424,-3.79,0.77,12,0.00,-132.00,651.00,1293,20240228,-61.33,476,20241209,5.04,601,-16.81,20250227,481,3.95,20250311,1278,-60.88,20240314,476,5.04,20241209,1.52,N,049080,500,424 억,,524159,N,N,337,N,00,N
20250311,160507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,489,-9,5,-1.81,63683261,130558,158.18,494,494,481,647,349,498,487.77,0.63,0,-8501,508,503,500,495,492,501,493,424,149,500,290,1,1,84883347,415,-3.70,0.75,12,0.15,-132.00,651.00,1359,20240227,-64.02,476,20241209,2.73,601,-18.64,20250227,481,1.66,20250311,1278,-61.74,20240314,476,2.73,20241209,1.52,N,049080,500,424 억,,532654,N,N,337,N,00,N
20250311,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,492,-6,5,-1.20,56642707,116168,140.74,494,494,481,647,349,498,487.59,0.63,0,-7975,508,503,500,495,492,501,493,424,149,500,290,1,1,84883347,418,-3.73,0.76,12,0.14,-132.00,651.00,1359,20240227,-63.80,476,20241209,3.36,601,-18.14,20250227,481,2.29,20250311,1278,-61.50,20240314,476,3.36,20241209,1.52,N,049080,500,424 억,,532654,N,N,2,N,00,N
20250311,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,494,-4,5,-0.80,48578474,99674,120.76,494,494,481,647,349,498,487.37,0.63,0,-8361,508,503,500,495,492,501,493,424,149,500,290,1,1,84883347,419,-3.74,0.76,12,0.12,-132.00,651.00,1359,20240227,-63.65,476,20241209,3.78,601,-17.80,20250227,481,2.70,20250311,1278,-61.35,20240314,476,3.78,20241209,1.52,N,049080,500,424 억,,532654,N,N,2,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 20250312 160513 57 100.00 KOSDAQ 전기·전자 N N N N N 494 5 2 1.02 27926024 56444 43.22 489 500 489 635 343 489 494.76 0.62 0 7277 501 495 488 482 475 491 478 424 146 500 290 1 1 84883347 419 -3.74 0.76 12 0.07 -132.00 651.00 1293 20240228 -61.79 476 20241209 3.78 601 -17.80 20250227 481 2.70 20250311 1278 -61.35 20240314 476 3.78 20241209 1.52 N 049080 500 424 억 524159 N N 209 N 00 N
3 20250312 150513 57 100.00 KOSDAQ 전기·전자 N N N N N 497 8 2 1.64 27484926 55552 42.54 489 500 489 635 343 489 494.76 0.62 0 7277 501 495 488 482 475 491 478 424 146 500 290 1 1 84883347 422 -3.77 0.76 12 0.07 -132.00 651.00 1293 20240228 -61.56 476 20241209 4.41 601 -17.30 20250227 481 3.33 20250311 1278 -61.11 20240314 476 4.41 20241209 1.52 N 049080 500 424 억 524159 N N 337 N 00 N
4 20250312 140512 57 100.00 KOSDAQ 전기·전자 N N N N N 497 8 2 1.64 20127824 40696 31.16 489 500 489 635 343 489 494.59 0.62 0 6174 501 495 488 482 475 491 478 424 146 500 290 1 1 84883347 422 -3.77 0.76 12 0.05 -132.00 651.00 1293 20240228 -61.56 476 20241209 4.41 601 -17.30 20250227 481 3.33 20250311 1278 -61.11 20240314 476 4.41 20241209 1.52 N 049080 500 424 억 524159 N N 337 N 00 N
5 20250312 130513 57 100.00 KOSDAQ 전기·전자 N N N N N 496 7 2 1.43 16829803 34041 26.07 489 500 489 635 343 489 494.40 0.62 0 3867 501 495 488 482 475 491 478 424 146 500 290 1 1 84883347 421 -3.76 0.76 12 0.04 -132.00 651.00 1293 20240228 -61.64 476 20241209 4.20 601 -17.47 20250227 481 3.12 20250311 1278 -61.19 20240314 476 4.20 20241209 1.52 N 049080 500 424 억 524159 N N 337 N 00 N
6 20250312 120514 57 100.00 KOSDAQ 전기·전자 N N N N N 497 8 2 1.64 16062805 32497 24.88 489 500 489 635 343 489 494.29 0.62 0 3875 501 495 488 482 475 491 478 424 146 500 290 1 1 84883347 422 -3.77 0.76 12 0.04 -132.00 651.00 1293 20240228 -61.56 476 20241209 4.41 601 -17.30 20250227 481 3.33 20250311 1278 -61.11 20240314 476 4.41 20241209 1.52 N 049080 500 424 억 524159 N N 337 N 00 N
7 20250312 110510 57 100.00 KOSDAQ 전기·전자 N N N N N 497 8 2 1.64 13613659 27565 21.11 489 500 489 635 343 489 493.87 0.62 0 3884 501 495 488 482 475 491 478 424 146 500 290 1 1 84883347 422 -3.77 0.76 12 0.03 -132.00 651.00 1293 20240228 -61.56 476 20241209 4.41 601 -17.30 20250227 481 3.33 20250311 1278 -61.11 20240314 476 4.41 20241209 1.52 N 049080 500 424 억 524159 N N 337 N 00 N
8 20250312 100513 57 100.00 KOSDAQ 전기·전자 N N N N N 497 8 2 1.64 10595868 21472 16.44 489 500 489 635 343 489 493.47 0.62 0 3622 501 495 488 482 475 491 478 424 146 500 290 1 1 84883347 422 -3.77 0.76 12 0.03 -132.00 651.00 1293 20240228 -61.56 476 20241209 4.41 601 -17.30 20250227 481 3.33 20250311 1278 -61.11 20240314 476 4.41 20241209 1.52 N 049080 500 424 억 524159 N N 337 N 00 N
9 20250312 090514 57 100.00 KOSDAQ 전기·전자 N N N N N 500 11 2 2.25 1124044 2298 1.76 489 500 489 635 343 489 489.14 0.62 0 1822 501 495 488 482 475 491 478 424 146 500 290 1 1 84883347 424 -3.79 0.77 12 0.00 -132.00 651.00 1293 20240228 -61.33 476 20241209 5.04 601 -16.81 20250227 481 3.95 20250311 1278 -60.88 20240314 476 5.04 20241209 1.52 N 049080 500 424 억 524159 N N 337 N 00 N
10 20250311 160507 57 100.00 KOSDAQ 전기·전자 N N N N N 489 -9 5 -1.81 63683261 130558 158.18 494 494 481 647 349 498 487.77 0.63 0 -8501 508 503 500 495 492 501 493 424 149 500 290 1 1 84883347 415 -3.70 0.75 12 0.15 -132.00 651.00 1359 20240227 -64.02 476 20241209 2.73 601 -18.64 20250227 481 1.66 20250311 1278 -61.74 20240314 476 2.73 20241209 1.52 N 049080 500 424 억 532654 N N 337 N 00 N
11 20250311 150510 57 100.00 KOSDAQ 전기·전자 N N N N N 492 -6 5 -1.20 56642707 116168 140.74 494 494 481 647 349 498 487.59 0.63 0 -7975 508 503 500 495 492 501 493 424 149 500 290 1 1 84883347 418 -3.73 0.76 12 0.14 -132.00 651.00 1359 20240227 -63.80 476 20241209 3.36 601 -18.14 20250227 481 2.29 20250311 1278 -61.50 20240314 476 3.36 20241209 1.52 N 049080 500 424 억 532654 N N 2 N 00 N
12 20250311 140510 57 100.00 KOSDAQ 전기·전자 N N N N N 494 -4 5 -0.80 48578474 99674 120.76 494 494 481 647 349 498 487.37 0.63 0 -8361 508 503 500 495 492 501 493 424 149 500 290 1 1 84883347 419 -3.74 0.76 12 0.12 -132.00 651.00 1359 20240227 -63.65 476 20241209 3.78 601 -17.80 20250227 481 2.70 20250311 1278 -61.35 20240314 476 3.78 20241209 1.52 N 049080 500 424 억 532654 N N 2 N 00 N