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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,501,3,2,0.60,46781024,93412,25.96,500,507,499,647,349,498,500.80,0.79,0,11892,521,509,503,491,485,506,488,424,149,500,290,1,1,84883347,425,-3.80,0.77,12,0.11,-132.00,651.00,1278,20240314,-60.80,476,20241209,5.25,610,-17.87,20250313,481,4.16,20250311,1224,-59.07,20240318,476,5.25,20241209,1.53,N,049080,500,424 억,,671345,N,N,20,N,00,N
20250317,120518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,5,2,1.00,40806544,81448,22.64,500,507,499,647,349,498,501.01,0.79,0,11647,521,509,503,491,485,506,488,424,149,500,290,1,1,84883347,427,-3.81,0.77,12,0.10,-132.00,651.00,1278,20240314,-60.64,476,20241209,5.67,610,-17.54,20250313,481,4.57,20250311,1224,-58.91,20240318,476,5.67,20241209,1.53,N,049080,500,424 억,,671345,N,N,20,N,00,N
20250317,110519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,501,3,2,0.60,33006544,65866,18.31,500,507,499,647,349,498,501.12,0.79,0,11069,521,509,503,491,485,506,488,424,149,500,290,1,1,84883347,425,-3.80,0.77,12,0.08,-132.00,651.00,1278,20240314,-60.80,476,20241209,5.25,610,-17.87,20250313,481,4.16,20250311,1224,-59.07,20240318,476,5.25,20241209,1.53,N,049080,500,424 억,,671345,N,N,20,N,00,N
20250317,100520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,501,3,2,0.60,27895941,55673,15.47,500,507,499,647,349,498,501.07,0.79,0,11052,521,509,503,491,485,506,488,424,149,500,290,1,1,84883347,425,-3.80,0.77,12,0.07,-132.00,651.00,1278,20240314,-60.80,476,20241209,5.25,610,-17.87,20250313,481,4.16,20250311,1224,-59.07,20240318,476,5.25,20241209,1.53,N,049080,500,424 억,,671345,N,N,20,N,00,N
20250317,090519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,5,2,1.00,440710,881,0.24,500,507,500,647,349,498,500.24,0.79,0,-121,521,509,503,491,485,506,488,424,149,500,290,1,1,84883347,427,-3.81,0.77,12,0.00,-132.00,651.00,1278,20240314,-60.64,476,20241209,5.67,610,-17.54,20250313,481,4.57,20250311,1224,-58.91,20240318,476,5.67,20241209,1.53,N,049080,500,424 억,,671345,N,N,20,N,00,N
20250314,160518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,498,-6,5,-1.19,172375055,343993,5.20,515,515,497,655,353,504,501.10,0.78,0,11336,655,579,534,458,413,617,496,424,151,500,300,1,1,84883347,423,-3.77,0.76,12,0.41,-132.00,651.00,1278,20240314,-61.03,476,20241209,4.62,610,-18.36,20250313,481,3.53,20250311,1278,-61.03,20240314,476,4.62,20241209,1.52,N,049080,500,424 억,,660009,N,N,20,N,00,N
20250314,150521,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,501,-3,5,-0.60,108863149,216918,3.28,515,515,497,655,353,504,501.86,0.78,0,10017,655,579,534,458,413,617,496,424,151,500,300,1,1,84883347,425,-3.80,0.77,12,0.26,-132.00,651.00,1278,20240314,-60.80,476,20241209,5.25,610,-17.87,20250313,481,4.16,20250311,1278,-60.80,20240314,476,5.25,20241209,1.52,N,049080,500,424 억,,660009,N,N,24,N,00,N
20250314,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,502,-2,5,-0.40,92414478,184008,2.78,515,515,497,655,353,504,502.23,0.78,0,9790,655,579,534,458,413,617,496,424,151,500,300,1,1,84883347,426,-3.80,0.77,12,0.22,-132.00,651.00,1278,20240314,-60.72,476,20241209,5.46,610,-17.70,20250313,481,4.37,20250311,1278,-60.72,20240314,476,5.46,20241209,1.52,N,049080,500,424 억,,660009,N,N,24,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 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
3 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
4 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
5 20250317 130519 57 100.00 KOSDAQ 전기·전자 N N N N N 501 3 2 0.60 46781024 93412 25.96 500 507 499 647 349 498 500.80 0.79 0 11892 521 509 503 491 485 506 488 424 149 500 290 1 1 84883347 425 -3.80 0.77 12 0.11 -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 1.53 N 049080 500 424 억 671345 N N 20 N 00 N
6 20250317 120518 57 100.00 KOSDAQ 전기·전자 N N N N N 503 5 2 1.00 40806544 81448 22.64 500 507 499 647 349 498 501.01 0.79 0 11647 521 509 503 491 485 506 488 424 149 500 290 1 1 84883347 427 -3.81 0.77 12 0.10 -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 1.53 N 049080 500 424 억 671345 N N 20 N 00 N
7 20250317 110519 57 100.00 KOSDAQ 전기·전자 N N N N N 501 3 2 0.60 33006544 65866 18.31 500 507 499 647 349 498 501.12 0.79 0 11069 521 509 503 491 485 506 488 424 149 500 290 1 1 84883347 425 -3.80 0.77 12 0.08 -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 1.53 N 049080 500 424 억 671345 N N 20 N 00 N
8 20250317 100520 57 100.00 KOSDAQ 전기·전자 N N N N N 501 3 2 0.60 27895941 55673 15.47 500 507 499 647 349 498 501.07 0.79 0 11052 521 509 503 491 485 506 488 424 149 500 290 1 1 84883347 425 -3.80 0.77 12 0.07 -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 1.53 N 049080 500 424 억 671345 N N 20 N 00 N
9 20250317 090519 57 100.00 KOSDAQ 전기·전자 N N N N N 503 5 2 1.00 440710 881 0.24 500 507 500 647 349 498 500.24 0.79 0 -121 521 509 503 491 485 506 488 424 149 500 290 1 1 84883347 427 -3.81 0.77 12 0.00 -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 1.53 N 049080 500 424 억 671345 N N 20 N 00 N
10 20250314 160518 57 100.00 KOSDAQ 전기·전자 N N N N N 498 -6 5 -1.19 172375055 343993 5.20 515 515 497 655 353 504 501.10 0.78 0 11336 655 579 534 458 413 617 496 424 151 500 300 1 1 84883347 423 -3.77 0.76 12 0.41 -132.00 651.00 1278 20240314 -61.03 476 20241209 4.62 610 -18.36 20250313 481 3.53 20250311 1278 -61.03 20240314 476 4.62 20241209 1.52 N 049080 500 424 억 660009 N N 20 N 00 N
11 20250314 150521 57 100.00 KOSDAQ 전기·전자 N N N N N 501 -3 5 -0.60 108863149 216918 3.28 515 515 497 655 353 504 501.86 0.78 0 10017 655 579 534 458 413 617 496 424 151 500 300 1 1 84883347 425 -3.80 0.77 12 0.26 -132.00 651.00 1278 20240314 -60.80 476 20241209 5.25 610 -17.87 20250313 481 4.16 20250311 1278 -60.80 20240314 476 5.25 20241209 1.52 N 049080 500 424 억 660009 N N 24 N 00 N
12 20250314 140517 57 100.00 KOSDAQ 전기·전자 N N N N N 502 -2 5 -0.40 92414478 184008 2.78 515 515 497 655 353 504 502.23 0.78 0 9790 655 579 534 458 413 617 496 424 151 500 300 1 1 84883347 426 -3.80 0.77 12 0.22 -132.00 651.00 1278 20240314 -60.72 476 20241209 5.46 610 -17.70 20250313 481 4.37 20250311 1278 -60.72 20240314 476 5.46 20241209 1.52 N 049080 500 424 억 660009 N N 24 N 00 N