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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,-7,5,-1.37,47712663,94099,52.50,512,515,504,665,359,512,507.05,0.63,0,-14019,520,516,508,504,496,518,506,424,153,500,300,1,1,84883347,429,-3.83,0.78,12,0.11,-132.00,651.00,1455,20240226,-65.29,476,20241209,6.09,601,-15.97,20250227,500,1.00,20250304,1278,-60.49,20240314,476,6.09,20241209,1.51,N,049080,500,424 억,,532799,N,N,277,N,00,N
20250306,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,507,-5,5,-0.98,43328738,85420,47.66,512,515,504,665,359,512,507.24,0.63,0,-13502,520,516,508,504,496,518,506,424,153,500,300,1,1,84883347,430,-3.84,0.78,12,0.10,-132.00,651.00,1455,20240226,-65.15,476,20241209,6.51,601,-15.64,20250227,500,1.40,20250304,1278,-60.33,20240314,476,6.51,20241209,1.51,N,049080,500,424 억,,532799,N,N,75,N,00,N
20250306,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,510,-2,5,-0.39,28515793,56125,31.31,512,515,504,665,359,512,508.08,0.63,0,-10155,520,516,508,504,496,518,506,424,153,500,300,1,1,84883347,433,-3.86,0.78,12,0.07,-132.00,651.00,1455,20240226,-64.95,476,20241209,7.14,601,-15.14,20250227,500,2.00,20250304,1278,-60.09,20240314,476,7.14,20241209,1.51,N,049080,500,424 억,,532799,N,N,75,N,00,N
20250306,130503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,509,-3,5,-0.59,23558079,46373,25.87,512,515,504,665,359,512,508.01,0.63,0,-9027,520,516,508,504,496,518,506,424,153,500,300,1,1,84883347,432,-3.86,0.78,12,0.05,-132.00,651.00,1455,20240226,-65.02,476,20241209,6.93,601,-15.31,20250227,500,1.80,20250304,1278,-60.17,20240314,476,6.93,20241209,1.51,N,049080,500,424 억,,532799,N,N,75,N,00,N
20250306,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,506,-6,5,-1.17,22038139,43378,24.20,512,515,504,665,359,512,508.05,0.63,0,-7338,520,516,508,504,496,518,506,424,153,500,300,1,1,84883347,430,-3.83,0.78,12,0.05,-132.00,651.00,1455,20240226,-65.22,476,20241209,6.30,601,-15.81,20250227,500,1.20,20250304,1278,-60.41,20240314,476,6.30,20241209,1.51,N,049080,500,424 억,,532799,N,N,75,N,00,N
20250306,110501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,-7,5,-1.37,18280066,35951,20.06,512,515,504,665,359,512,508.47,0.63,0,-7000,520,516,508,504,496,518,506,424,153,500,300,1,1,84883347,429,-3.83,0.78,12,0.04,-132.00,651.00,1455,20240226,-65.29,476,20241209,6.09,601,-15.97,20250227,500,1.00,20250304,1278,-60.49,20240314,476,6.09,20241209,1.51,N,049080,500,424 억,,532799,N,N,75,N,00,N
20250306,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,505,-7,5,-1.37,14260724,27982,15.61,512,515,505,665,359,512,509.64,0.63,0,-7002,520,516,508,504,496,518,506,424,153,500,300,1,1,84883347,429,-3.83,0.78,12,0.03,-132.00,651.00,1455,20240226,-65.29,476,20241209,6.09,601,-15.97,20250227,500,1.00,20250304,1278,-60.49,20240314,476,6.09,20241209,1.51,N,049080,500,424 억,,532799,N,N,75,N,00,N
20250306,090506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,515,3,2,0.59,290987,567,0.32,512,515,512,665,359,512,513.20,0.63,0,-21,520,516,508,504,496,518,506,424,153,500,300,1,1,84883347,437,-3.90,0.79,12,0.00,-132.00,651.00,1455,20240226,-64.60,476,20241209,8.19,601,-14.31,20250227,500,3.00,20250304,1278,-59.70,20240314,476,8.19,20241209,1.51,N,049080,500,424 억,,532799,N,N,75,N,00,N
20250305,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,512,4,2,0.79,90293774,179165,159.26,508,512,500,660,356,508,503.93,0.62,0,8384,528,518,509,499,490,513,494,424,152,500,300,1,1,84883347,435,-3.88,0.79,12,0.21,-132.00,651.00,1455,20240226,-64.81,476,20241209,7.56,601,-14.81,20250227,500,2.40,20250305,1278,-59.94,20240314,476,7.56,20241209,1.51,N,049080,500,424 억,,524415,N,N,75,N,00,N
20250305,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,511,3,2,0.59,84998097,168813,150.06,508,512,500,660,356,508,503.50,0.62,0,8916,528,518,509,499,490,513,494,424,152,500,300,1,1,84883347,434,-3.87,0.78,12,0.20,-132.00,651.00,1455,20240226,-64.88,476,20241209,7.35,601,-14.98,20250227,500,2.20,20250305,1278,-60.02,20240314,476,7.35,20241209,1.51,N,049080,500,424 억,,524415,N,N,335,N,00,N
20250305,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,508,0,3,0.00,78102235,155250,138.00,508,512,500,660,356,508,503.07,0.62,0,6264,528,518,509,499,490,513,494,424,152,500,300,1,1,84883347,431,-3.85,0.78,12,0.18,-132.00,651.00,1455,20240226,-65.09,476,20241209,6.72,601,-15.47,20250227,500,1.60,20250305,1278,-60.25,20240314,476,6.72,20241209,1.51,N,049080,500,424 억,,524415,N,N,335,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 20250306 160504 57 100.00 KOSDAQ 전기·전자 N N N N N 505 -7 5 -1.37 47712663 94099 52.50 512 515 504 665 359 512 507.05 0.63 0 -14019 520 516 508 504 496 518 506 424 153 500 300 1 1 84883347 429 -3.83 0.78 12 0.11 -132.00 651.00 1455 20240226 -65.29 476 20241209 6.09 601 -15.97 20250227 500 1.00 20250304 1278 -60.49 20240314 476 6.09 20241209 1.51 N 049080 500 424 억 532799 N N 277 N 00 N
3 20250306 150504 57 100.00 KOSDAQ 전기·전자 N N N N N 507 -5 5 -0.98 43328738 85420 47.66 512 515 504 665 359 512 507.24 0.63 0 -13502 520 516 508 504 496 518 506 424 153 500 300 1 1 84883347 430 -3.84 0.78 12 0.10 -132.00 651.00 1455 20240226 -65.15 476 20241209 6.51 601 -15.64 20250227 500 1.40 20250304 1278 -60.33 20240314 476 6.51 20241209 1.51 N 049080 500 424 억 532799 N N 75 N 00 N
4 20250306 140503 57 100.00 KOSDAQ 전기·전자 N N N N N 510 -2 5 -0.39 28515793 56125 31.31 512 515 504 665 359 512 508.08 0.63 0 -10155 520 516 508 504 496 518 506 424 153 500 300 1 1 84883347 433 -3.86 0.78 12 0.07 -132.00 651.00 1455 20240226 -64.95 476 20241209 7.14 601 -15.14 20250227 500 2.00 20250304 1278 -60.09 20240314 476 7.14 20241209 1.51 N 049080 500 424 억 532799 N N 75 N 00 N
5 20250306 130503 57 100.00 KOSDAQ 전기·전자 N N N N N 509 -3 5 -0.59 23558079 46373 25.87 512 515 504 665 359 512 508.01 0.63 0 -9027 520 516 508 504 496 518 506 424 153 500 300 1 1 84883347 432 -3.86 0.78 12 0.05 -132.00 651.00 1455 20240226 -65.02 476 20241209 6.93 601 -15.31 20250227 500 1.80 20250304 1278 -60.17 20240314 476 6.93 20241209 1.51 N 049080 500 424 억 532799 N N 75 N 00 N
6 20250306 120503 57 100.00 KOSDAQ 전기·전자 N N N N N 506 -6 5 -1.17 22038139 43378 24.20 512 515 504 665 359 512 508.05 0.63 0 -7338 520 516 508 504 496 518 506 424 153 500 300 1 1 84883347 430 -3.83 0.78 12 0.05 -132.00 651.00 1455 20240226 -65.22 476 20241209 6.30 601 -15.81 20250227 500 1.20 20250304 1278 -60.41 20240314 476 6.30 20241209 1.51 N 049080 500 424 억 532799 N N 75 N 00 N
7 20250306 110501 57 100.00 KOSDAQ 전기·전자 N N N N N 505 -7 5 -1.37 18280066 35951 20.06 512 515 504 665 359 512 508.47 0.63 0 -7000 520 516 508 504 496 518 506 424 153 500 300 1 1 84883347 429 -3.83 0.78 12 0.04 -132.00 651.00 1455 20240226 -65.29 476 20241209 6.09 601 -15.97 20250227 500 1.00 20250304 1278 -60.49 20240314 476 6.09 20241209 1.51 N 049080 500 424 억 532799 N N 75 N 00 N
8 20250306 100503 57 100.00 KOSDAQ 전기·전자 N N N N N 505 -7 5 -1.37 14260724 27982 15.61 512 515 505 665 359 512 509.64 0.63 0 -7002 520 516 508 504 496 518 506 424 153 500 300 1 1 84883347 429 -3.83 0.78 12 0.03 -132.00 651.00 1455 20240226 -65.29 476 20241209 6.09 601 -15.97 20250227 500 1.00 20250304 1278 -60.49 20240314 476 6.09 20241209 1.51 N 049080 500 424 억 532799 N N 75 N 00 N
9 20250306 090506 57 100.00 KOSDAQ 전기·전자 N N N N N 515 3 2 0.59 290987 567 0.32 512 515 512 665 359 512 513.20 0.63 0 -21 520 516 508 504 496 518 506 424 153 500 300 1 1 84883347 437 -3.90 0.79 12 0.00 -132.00 651.00 1455 20240226 -64.60 476 20241209 8.19 601 -14.31 20250227 500 3.00 20250304 1278 -59.70 20240314 476 8.19 20241209 1.51 N 049080 500 424 억 532799 N N 75 N 00 N
10 20250305 160459 57 100.00 KOSDAQ 전기·전자 N N N N N 512 4 2 0.79 90293774 179165 159.26 508 512 500 660 356 508 503.93 0.62 0 8384 528 518 509 499 490 513 494 424 152 500 300 1 1 84883347 435 -3.88 0.79 12 0.21 -132.00 651.00 1455 20240226 -64.81 476 20241209 7.56 601 -14.81 20250227 500 2.40 20250305 1278 -59.94 20240314 476 7.56 20241209 1.51 N 049080 500 424 억 524415 N N 75 N 00 N
11 20250305 150500 57 100.00 KOSDAQ 전기·전자 N N N N N 511 3 2 0.59 84998097 168813 150.06 508 512 500 660 356 508 503.50 0.62 0 8916 528 518 509 499 490 513 494 424 152 500 300 1 1 84883347 434 -3.87 0.78 12 0.20 -132.00 651.00 1455 20240226 -64.88 476 20241209 7.35 601 -14.98 20250227 500 2.20 20250305 1278 -60.02 20240314 476 7.35 20241209 1.51 N 049080 500 424 억 524415 N N 335 N 00 N
12 20250305 140458 57 100.00 KOSDAQ 전기·전자 N N N N N 508 0 3 0.00 78102235 155250 138.00 508 512 500 660 356 508 503.07 0.62 0 6264 528 518 509 499 490 513 494 424 152 500 300 1 1 84883347 431 -3.85 0.78 12 0.18 -132.00 651.00 1455 20240226 -65.09 476 20241209 6.72 601 -15.47 20250227 500 1.60 20250305 1278 -60.25 20240314 476 6.72 20241209 1.51 N 049080 500 424 억 524415 N N 335 N 00 N