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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,0,3,0.00,75525454,152162,72.62,493,503,492,644,348,496,496.35,0.79,0,2352,511,503,499,491,487,501,489,424,148,500,290,1,1,84883347,421,-3.76,0.76,12,0.18,-132.00,651.00,1278,20240314,-61.19,476,20241209,4.20,610,-18.69,20250313,481,3.12,20250311,1224,-59.48,20240318,476,4.20,20241209,1.43,N,049080,500,424 억,,673173,N,N,141,N,00,N
20250318,150523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,1,2,0.20,71070425,143195,68.34,493,503,492,644,348,496,496.32,0.79,0,2985,511,503,499,491,487,501,489,424,148,500,290,1,1,84883347,422,-3.77,0.76,12,0.17,-132.00,651.00,1278,20240314,-61.11,476,20241209,4.41,610,-18.52,20250313,481,3.33,20250311,1224,-59.40,20240318,476,4.41,20241209,1.43,N,049080,500,424 억,,673173,N,N,0,N,00,N
20250318,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,500,4,2,0.81,64982233,130920,62.48,493,503,492,644,348,496,496.35,0.79,0,2957,511,503,499,491,487,501,489,424,148,500,290,1,1,84883347,424,-3.79,0.77,12,0.15,-132.00,651.00,1278,20240314,-60.88,476,20241209,5.04,610,-18.03,20250313,481,3.95,20250311,1224,-59.15,20240318,476,5.04,20241209,1.43,N,049080,500,424 억,,673173,N,N,0,N,00,N
20250318,130521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,501,5,2,1.01,56413127,113692,54.26,493,503,492,644,348,496,496.19,0.79,0,4103,511,503,499,491,487,501,489,424,148,500,290,1,1,84883347,425,-3.80,0.77,12,0.13,-132.00,651.00,1278,20240314,-60.80,476,20241209,5.25,610,-17.87,20250313,481,4.16,20250311,1224,-59.07,20240318,476,5.25,20241209,1.43,N,049080,500,424 억,,673173,N,N,0,N,00,N
20250318,120521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,501,5,2,1.01,52653672,106153,50.66,493,503,492,644,348,496,496.02,0.79,0,1331,511,503,499,491,487,501,489,424,148,500,290,1,1,84883347,425,-3.80,0.77,12,0.13,-132.00,651.00,1278,20240314,-60.80,476,20241209,5.25,610,-17.87,20250313,481,4.16,20250311,1224,-59.07,20240318,476,5.25,20241209,1.43,N,049080,500,424 억,,673173,N,N,0,N,00,N
20250318,110520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,7,2,1.41,51633768,104118,49.69,493,503,492,644,348,496,495.92,0.79,0,1332,511,503,499,491,487,501,489,424,148,500,290,1,1,84883347,427,-3.81,0.77,12,0.12,-132.00,651.00,1278,20240314,-60.64,476,20241209,5.67,610,-17.54,20250313,481,4.57,20250311,1224,-58.91,20240318,476,5.67,20241209,1.43,N,049080,500,424 억,,673173,N,N,0,N,00,N
20250318,100521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,3,2,0.60,40806330,82476,39.36,493,501,492,644,348,496,494.77,0.79,0,-4217,511,503,499,491,487,501,489,424,148,500,290,1,1,84883347,424,-3.78,0.77,12,0.10,-132.00,651.00,1278,20240314,-60.95,476,20241209,4.83,610,-18.20,20250313,481,3.74,20250311,1224,-59.23,20240318,476,4.83,20241209,1.43,N,049080,500,424 억,,673173,N,N,0,N,00,N
20250318,090523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,0,3,0.00,24001198,48676,23.23,493,501,492,644,348,496,493.08,0.79,0,-6711,511,503,499,491,487,501,489,424,148,500,290,1,1,84883347,421,-3.76,0.76,12,0.06,-132.00,651.00,1278,20240314,-61.19,476,20241209,4.20,610,-18.69,20250313,481,3.12,20250311,1224,-59.48,20240318,476,4.20,20241209,1.43,N,049080,500,424 억,,673173,N,N,0,N,00,N
20250317,160520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,496,-2,5,-0.40,101734029,203870,56.66,500,507,495,647,349,498,499.02,0.79,0,1827,521,509,503,491,485,506,488,424,149,500,290,1,1,84883347,421,-3.76,0.76,12,0.24,-132.00,651.00,1278,20240314,-61.19,476,20241209,4.20,610,-18.69,20250313,481,3.12,20250311,1224,-59.48,20240318,476,4.20,20241209,1.53,N,049080,500,424 억,,671345,N,N,20,N,00,N
20250317,150519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,497,-1,5,-0.20,82777513,165659,46.04,500,507,497,647,349,498,499.69,0.79,0,12160,521,509,503,491,485,506,488,424,149,500,290,1,1,84883347,422,-3.77,0.76,12,0.20,-132.00,651.00,1278,20240314,-61.11,476,20241209,4.41,610,-18.52,20250313,481,3.33,20250311,1224,-59.40,20240318,476,4.41,20241209,1.53,N,049080,500,424 억,,671345,N,N,20,N,00,N
20250317,140520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,500,2,2,0.40,68129365,136215,37.86,500,507,498,647,349,498,500.16,0.79,0,12028,521,509,503,491,485,506,488,424,149,500,290,1,1,84883347,424,-3.79,0.77,12,0.16,-132.00,651.00,1278,20240314,-60.88,476,20241209,5.04,610,-18.03,20250313,481,3.95,20250311,1224,-59.15,20240318,476,5.04,20241209,1.53,N,049080,500,424 억,,671345,N,N,20,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 20250318 160520 57 100.00 KOSDAQ 전기·전자 N N N N N 496 0 3 0.00 75525454 152162 72.62 493 503 492 644 348 496 496.35 0.79 0 2352 511 503 499 491 487 501 489 424 148 500 290 1 1 84883347 421 -3.76 0.76 12 0.18 -132.00 651.00 1278 20240314 -61.19 476 20241209 4.20 610 -18.69 20250313 481 3.12 20250311 1224 -59.48 20240318 476 4.20 20241209 1.43 N 049080 500 424 억 673173 N N 141 N 00 N
3 20250318 150523 57 100.00 KOSDAQ 전기·전자 N N N N N 497 1 2 0.20 71070425 143195 68.34 493 503 492 644 348 496 496.32 0.79 0 2985 511 503 499 491 487 501 489 424 148 500 290 1 1 84883347 422 -3.77 0.76 12 0.17 -132.00 651.00 1278 20240314 -61.11 476 20241209 4.41 610 -18.52 20250313 481 3.33 20250311 1224 -59.40 20240318 476 4.41 20241209 1.43 N 049080 500 424 억 673173 N N 0 N 00 N
4 20250318 140522 57 100.00 KOSDAQ 전기·전자 N N N N N 500 4 2 0.81 64982233 130920 62.48 493 503 492 644 348 496 496.35 0.79 0 2957 511 503 499 491 487 501 489 424 148 500 290 1 1 84883347 424 -3.79 0.77 12 0.15 -132.00 651.00 1278 20240314 -60.88 476 20241209 5.04 610 -18.03 20250313 481 3.95 20250311 1224 -59.15 20240318 476 5.04 20241209 1.43 N 049080 500 424 억 673173 N N 0 N 00 N
5 20250318 130521 57 100.00 KOSDAQ 전기·전자 N N N N N 501 5 2 1.01 56413127 113692 54.26 493 503 492 644 348 496 496.19 0.79 0 4103 511 503 499 491 487 501 489 424 148 500 290 1 1 84883347 425 -3.80 0.77 12 0.13 -132.00 651.00 1278 20240314 -60.80 476 20241209 5.25 610 -17.87 20250313 481 4.16 20250311 1224 -59.07 20240318 476 5.25 20241209 1.43 N 049080 500 424 억 673173 N N 0 N 00 N
6 20250318 120521 57 100.00 KOSDAQ 전기·전자 N N N N N 501 5 2 1.01 52653672 106153 50.66 493 503 492 644 348 496 496.02 0.79 0 1331 511 503 499 491 487 501 489 424 148 500 290 1 1 84883347 425 -3.80 0.77 12 0.13 -132.00 651.00 1278 20240314 -60.80 476 20241209 5.25 610 -17.87 20250313 481 4.16 20250311 1224 -59.07 20240318 476 5.25 20241209 1.43 N 049080 500 424 억 673173 N N 0 N 00 N
7 20250318 110520 57 100.00 KOSDAQ 전기·전자 N N N N N 503 7 2 1.41 51633768 104118 49.69 493 503 492 644 348 496 495.92 0.79 0 1332 511 503 499 491 487 501 489 424 148 500 290 1 1 84883347 427 -3.81 0.77 12 0.12 -132.00 651.00 1278 20240314 -60.64 476 20241209 5.67 610 -17.54 20250313 481 4.57 20250311 1224 -58.91 20240318 476 5.67 20241209 1.43 N 049080 500 424 억 673173 N N 0 N 00 N
8 20250318 100521 57 100.00 KOSDAQ 전기·전자 N N N N N 499 3 2 0.60 40806330 82476 39.36 493 501 492 644 348 496 494.77 0.79 0 -4217 511 503 499 491 487 501 489 424 148 500 290 1 1 84883347 424 -3.78 0.77 12 0.10 -132.00 651.00 1278 20240314 -60.95 476 20241209 4.83 610 -18.20 20250313 481 3.74 20250311 1224 -59.23 20240318 476 4.83 20241209 1.43 N 049080 500 424 억 673173 N N 0 N 00 N
9 20250318 090523 57 100.00 KOSDAQ 전기·전자 N N N N N 496 0 3 0.00 24001198 48676 23.23 493 501 492 644 348 496 493.08 0.79 0 -6711 511 503 499 491 487 501 489 424 148 500 290 1 1 84883347 421 -3.76 0.76 12 0.06 -132.00 651.00 1278 20240314 -61.19 476 20241209 4.20 610 -18.69 20250313 481 3.12 20250311 1224 -59.48 20240318 476 4.20 20241209 1.43 N 049080 500 424 억 673173 N N 0 N 00 N
10 20250317 160520 57 100.00 KOSDAQ 전기·전자 N N N N N 496 -2 5 -0.40 101734029 203870 56.66 500 507 495 647 349 498 499.02 0.79 0 1827 521 509 503 491 485 506 488 424 149 500 290 1 1 84883347 421 -3.76 0.76 12 0.24 -132.00 651.00 1278 20240314 -61.19 476 20241209 4.20 610 -18.69 20250313 481 3.12 20250311 1224 -59.48 20240318 476 4.20 20241209 1.53 N 049080 500 424 억 671345 N N 20 N 00 N
11 20250317 150519 57 100.00 KOSDAQ 전기·전자 N N N N N 497 -1 5 -0.20 82777513 165659 46.04 500 507 497 647 349 498 499.69 0.79 0 12160 521 509 503 491 485 506 488 424 149 500 290 1 1 84883347 422 -3.77 0.76 12 0.20 -132.00 651.00 1278 20240314 -61.11 476 20241209 4.41 610 -18.52 20250313 481 3.33 20250311 1224 -59.40 20240318 476 4.41 20241209 1.53 N 049080 500 424 억 671345 N N 20 N 00 N
12 20250317 140520 57 100.00 KOSDAQ 전기·전자 N N N N N 500 2 2 0.40 68129365 136215 37.86 500 507 498 647 349 498 500.16 0.79 0 12028 521 509 503 491 485 506 488 424 149 500 290 1 1 84883347 424 -3.79 0.77 12 0.16 -132.00 651.00 1278 20240314 -60.88 476 20241209 5.04 610 -18.03 20250313 481 3.95 20250311 1224 -59.15 20240318 476 5.04 20241209 1.53 N 049080 500 424 억 671345 N N 20 N 00 N