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
049520/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
20250312,160514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,75,2,1.62,279734570,60375,80.64,4635,4725,4550,6020,3245,4635,4633.28,3.18,0,-8094,4898,4766,4638,4506,4378,4702,4442,111,1385,500,3420,5,1,21784936,1026,13.38,0.92,12,0.28,352.00,5107.00,5333,20240524,-11.68,2767,20241206,70.22,4905,-3.98,20250307,3487,35.07,20250102,7890,-40.30,20240524,4025,17.02,20250221,4.44,N,049520,500,111 억,,692974,N,N,0,N,00,N
20250312,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,-25,5,-0.54,221752010,47926,64.01,4635,4725,4550,6020,3245,4635,4626.97,3.18,0,-4171,4898,4766,4638,4506,4378,4702,4442,111,1385,500,3420,5,1,21784936,1004,13.10,0.90,12,0.22,352.00,5107.00,5333,20240524,-13.56,2767,20241206,66.61,4905,-6.01,20250307,3487,32.21,20250102,7890,-41.57,20240524,4025,14.53,20250221,4.44,N,049520,500,111 억,,692974,N,N,0,N,00,N
20250312,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,-40,5,-0.86,198512995,42853,57.24,4635,4725,4550,6020,3245,4635,4632.42,3.18,0,-4078,4898,4766,4638,4506,4378,4702,4442,111,1385,500,3420,5,1,21784936,1001,13.05,0.90,12,0.20,352.00,5107.00,5333,20240524,-13.84,2767,20241206,66.06,4905,-6.32,20250307,3487,31.78,20250102,7890,-41.76,20240524,4025,14.16,20250221,4.44,N,049520,500,111 억,,692974,N,N,0,N,00,N
20250312,130514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,15,2,0.32,181042660,39082,52.20,4635,4725,4550,6020,3245,4635,4632.38,3.18,0,-2576,4898,4766,4638,4506,4378,4702,4442,111,1385,500,3420,5,1,21784936,1013,13.21,0.91,12,0.18,352.00,5107.00,5333,20240524,-12.81,2767,20241206,68.05,4905,-5.20,20250307,3487,33.35,20250102,7890,-41.06,20240524,4025,15.53,20250221,4.44,N,049520,500,111 억,,692974,N,N,0,N,00,N
20250312,120516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,-15,5,-0.32,159922680,34510,46.09,4635,4725,4550,6020,3245,4635,4634.10,3.18,0,-2634,4898,4766,4638,4506,4378,4702,4442,111,1385,500,3420,5,1,21784936,1006,13.12,0.90,12,0.16,352.00,5107.00,5333,20240524,-13.37,2767,20241206,66.97,4905,-5.81,20250307,3487,32.49,20250102,7890,-41.44,20240524,4025,14.78,20250221,4.44,N,049520,500,111 억,,692974,N,N,0,N,00,N
20250312,110512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,55,2,1.19,78455335,16841,22.49,4635,4725,4550,6020,3245,4635,4658.59,3.18,0,-3825,4898,4766,4638,4506,4378,4702,4442,111,1385,500,3420,5,1,21784936,1022,13.32,0.92,12,0.08,352.00,5107.00,5333,20240524,-12.06,2767,20241206,69.50,4905,-4.38,20250307,3487,34.50,20250102,7890,-40.56,20240524,4025,16.52,20250221,4.44,N,049520,500,111 억,,692974,N,N,0,N,00,N
20250312,100514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4600,-35,5,-0.76,24229660,5248,7.01,4635,4640,4550,6020,3245,4635,4616.93,3.18,0,-1460,4898,4766,4638,4506,4378,4702,4442,111,1385,500,3420,5,1,21784936,1002,13.07,0.90,12,0.02,352.00,5107.00,5333,20240524,-13.74,2767,20241206,66.25,4905,-6.22,20250307,3487,31.92,20250102,7890,-41.70,20240524,4025,14.29,20250221,4.44,N,049520,500,111 억,,692974,N,N,0,N,00,N
20250312,090516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,5,2,0.11,7251385,1565,2.09,4635,4640,4550,6020,3245,4635,4633.47,3.18,0,-1326,4898,4766,4638,4506,4378,4702,4442,111,1385,500,3420,5,1,21784936,1011,13.18,0.91,12,0.01,352.00,5107.00,5333,20240524,-12.99,2767,20241206,67.69,4905,-5.40,20250307,3487,33.07,20250102,7890,-41.19,20240524,4025,15.28,20250221,4.44,N,049520,500,111 억,,692974,N,N,0,N,00,N
20250311,160509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4635,-140,5,-2.93,344662645,74868,214.26,4770,4770,4510,6200,3345,4775,4603.60,3.21,0,-9166,4948,4861,4753,4666,4558,4807,4612,111,1425,500,3530,5,1,21784936,1010,13.17,0.91,12,0.34,352.00,5107.00,5333,20240524,-13.09,2767,20241206,67.51,4905,-5.50,20250307,3487,32.92,20250102,7890,-41.25,20240524,4025,15.16,20250221,4.47,N,049520,500,111 억,,699203,N,N,0,N,00,N
20250311,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,-170,5,-3.56,301445420,65536,187.56,4770,4770,4510,6200,3345,4775,4599.69,3.21,0,-4555,4948,4861,4753,4666,4558,4807,4612,111,1425,500,3530,5,1,21784936,1003,13.08,0.90,12,0.30,352.00,5107.00,5333,20240524,-13.65,2767,20241206,66.43,4905,-6.12,20250307,3487,32.06,20250102,7890,-41.63,20240524,4025,14.41,20250221,4.47,N,049520,500,111 억,,699203,N,N,0,N,00,N
20250311,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4615,-160,5,-3.35,263773315,57325,164.06,4770,4770,4510,6200,3345,4775,4601.37,3.21,0,-5608,4948,4861,4753,4666,4558,4807,4612,111,1425,500,3530,5,1,21784936,1005,13.11,0.90,12,0.26,352.00,5107.00,5333,20240524,-13.46,2767,20241206,66.79,4905,-5.91,20250307,3487,32.35,20250102,7890,-41.51,20240524,4025,14.66,20250221,4.47,N,049520,500,111 억,,699203,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 20250312 160514 57 100.00 KOSDAQ 전기·전자 N N N N N 4710 75 2 1.62 279734570 60375 80.64 4635 4725 4550 6020 3245 4635 4633.28 3.18 0 -8094 4898 4766 4638 4506 4378 4702 4442 111 1385 500 3420 5 1 21784936 1026 13.38 0.92 12 0.28 352.00 5107.00 5333 20240524 -11.68 2767 20241206 70.22 4905 -3.98 20250307 3487 35.07 20250102 7890 -40.30 20240524 4025 17.02 20250221 4.44 N 049520 500 111 억 692974 N N 0 N 00 N
3 20250312 150514 57 100.00 KOSDAQ 전기·전자 N N N N N 4610 -25 5 -0.54 221752010 47926 64.01 4635 4725 4550 6020 3245 4635 4626.97 3.18 0 -4171 4898 4766 4638 4506 4378 4702 4442 111 1385 500 3420 5 1 21784936 1004 13.10 0.90 12 0.22 352.00 5107.00 5333 20240524 -13.56 2767 20241206 66.61 4905 -6.01 20250307 3487 32.21 20250102 7890 -41.57 20240524 4025 14.53 20250221 4.44 N 049520 500 111 억 692974 N N 0 N 00 N
4 20250312 140514 57 100.00 KOSDAQ 전기·전자 N N N N N 4595 -40 5 -0.86 198512995 42853 57.24 4635 4725 4550 6020 3245 4635 4632.42 3.18 0 -4078 4898 4766 4638 4506 4378 4702 4442 111 1385 500 3420 5 1 21784936 1001 13.05 0.90 12 0.20 352.00 5107.00 5333 20240524 -13.84 2767 20241206 66.06 4905 -6.32 20250307 3487 31.78 20250102 7890 -41.76 20240524 4025 14.16 20250221 4.44 N 049520 500 111 억 692974 N N 0 N 00 N
5 20250312 130514 57 100.00 KOSDAQ 전기·전자 N N N N N 4650 15 2 0.32 181042660 39082 52.20 4635 4725 4550 6020 3245 4635 4632.38 3.18 0 -2576 4898 4766 4638 4506 4378 4702 4442 111 1385 500 3420 5 1 21784936 1013 13.21 0.91 12 0.18 352.00 5107.00 5333 20240524 -12.81 2767 20241206 68.05 4905 -5.20 20250307 3487 33.35 20250102 7890 -41.06 20240524 4025 15.53 20250221 4.44 N 049520 500 111 억 692974 N N 0 N 00 N
6 20250312 120516 57 100.00 KOSDAQ 전기·전자 N N N N N 4620 -15 5 -0.32 159922680 34510 46.09 4635 4725 4550 6020 3245 4635 4634.10 3.18 0 -2634 4898 4766 4638 4506 4378 4702 4442 111 1385 500 3420 5 1 21784936 1006 13.12 0.90 12 0.16 352.00 5107.00 5333 20240524 -13.37 2767 20241206 66.97 4905 -5.81 20250307 3487 32.49 20250102 7890 -41.44 20240524 4025 14.78 20250221 4.44 N 049520 500 111 억 692974 N N 0 N 00 N
7 20250312 110512 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 55 2 1.19 78455335 16841 22.49 4635 4725 4550 6020 3245 4635 4658.59 3.18 0 -3825 4898 4766 4638 4506 4378 4702 4442 111 1385 500 3420 5 1 21784936 1022 13.32 0.92 12 0.08 352.00 5107.00 5333 20240524 -12.06 2767 20241206 69.50 4905 -4.38 20250307 3487 34.50 20250102 7890 -40.56 20240524 4025 16.52 20250221 4.44 N 049520 500 111 억 692974 N N 0 N 00 N
8 20250312 100514 57 100.00 KOSDAQ 전기·전자 N N N N N 4600 -35 5 -0.76 24229660 5248 7.01 4635 4640 4550 6020 3245 4635 4616.93 3.18 0 -1460 4898 4766 4638 4506 4378 4702 4442 111 1385 500 3420 5 1 21784936 1002 13.07 0.90 12 0.02 352.00 5107.00 5333 20240524 -13.74 2767 20241206 66.25 4905 -6.22 20250307 3487 31.92 20250102 7890 -41.70 20240524 4025 14.29 20250221 4.44 N 049520 500 111 억 692974 N N 0 N 00 N
9 20250312 090516 57 100.00 KOSDAQ 전기·전자 N N N N N 4640 5 2 0.11 7251385 1565 2.09 4635 4640 4550 6020 3245 4635 4633.47 3.18 0 -1326 4898 4766 4638 4506 4378 4702 4442 111 1385 500 3420 5 1 21784936 1011 13.18 0.91 12 0.01 352.00 5107.00 5333 20240524 -12.99 2767 20241206 67.69 4905 -5.40 20250307 3487 33.07 20250102 7890 -41.19 20240524 4025 15.28 20250221 4.44 N 049520 500 111 억 692974 N N 0 N 00 N
10 20250311 160509 57 100.00 KOSDAQ 전기·전자 N N N N N 4635 -140 5 -2.93 344662645 74868 214.26 4770 4770 4510 6200 3345 4775 4603.60 3.21 0 -9166 4948 4861 4753 4666 4558 4807 4612 111 1425 500 3530 5 1 21784936 1010 13.17 0.91 12 0.34 352.00 5107.00 5333 20240524 -13.09 2767 20241206 67.51 4905 -5.50 20250307 3487 32.92 20250102 7890 -41.25 20240524 4025 15.16 20250221 4.47 N 049520 500 111 억 699203 N N 0 N 00 N
11 20250311 150512 57 100.00 KOSDAQ 전기·전자 N N N N N 4605 -170 5 -3.56 301445420 65536 187.56 4770 4770 4510 6200 3345 4775 4599.69 3.21 0 -4555 4948 4861 4753 4666 4558 4807 4612 111 1425 500 3530 5 1 21784936 1003 13.08 0.90 12 0.30 352.00 5107.00 5333 20240524 -13.65 2767 20241206 66.43 4905 -6.12 20250307 3487 32.06 20250102 7890 -41.63 20240524 4025 14.41 20250221 4.47 N 049520 500 111 억 699203 N N 0 N 00 N
12 20250311 140512 57 100.00 KOSDAQ 전기·전자 N N N N N 4615 -160 5 -3.35 263773315 57325 164.06 4770 4770 4510 6200 3345 4775 4601.37 3.21 0 -5608 4948 4861 4753 4666 4558 4807 4612 111 1425 500 3530 5 1 21784936 1005 13.11 0.90 12 0.26 352.00 5107.00 5333 20240524 -13.46 2767 20241206 66.79 4905 -5.91 20250307 3487 32.35 20250102 7890 -41.51 20240524 4025 14.66 20250221 4.47 N 049520 500 111 억 699203 N N 0 N 00 N