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
049120/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
20250306,160505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,0,3,0.00,1690803,1681,10.98,1006,1006,1001,1307,705,1006,1005.83,0.00,0,0,1016,1010,1004,998,992,1014,1002,260,301,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250306,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,0,3,0.00,1690803,1681,10.98,1006,1006,1001,1307,705,1006,1005.83,0.00,0,0,1016,1010,1004,998,992,1014,1002,260,301,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250306,140503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,0,3,0.00,1389003,1381,9.02,1006,1006,1001,1307,705,1006,1005.80,0.00,0,0,1016,1010,1004,998,992,1014,1002,260,301,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250306,130504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,0,3,0.00,1288403,1281,8.37,1006,1006,1001,1307,705,1006,1005.78,0.00,0,0,1016,1010,1004,998,992,1014,1002,260,301,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250306,120504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,0,3,0.00,48268,48,0.31,1006,1006,1001,1307,705,1006,1005.58,0.00,0,0,1016,1010,1004,998,992,1014,1002,260,301,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250306,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,0,3,0.00,43238,43,0.28,1006,1006,1001,1307,705,1006,1005.53,0.00,0,0,1016,1010,1004,998,992,1014,1002,260,301,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250306,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,0,3,0.00,21106,21,0.14,1006,1006,1001,1307,705,1006,1005.05,0.00,0,0,1016,1010,1004,998,992,1014,1002,260,301,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250306,090506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,0,3,0.00,10060,10,0.07,1006,1006,1006,1307,705,1006,1006.00,0.00,0,0,1016,1010,1004,998,992,1014,1002,260,301,500,700,1,1,52012744,523,-3.20,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250305,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1006,7,2,0.70,15356345,15311,96.83,998,1010,998,1298,700,999,1002.96,0.00,0,-22,1015,1007,1000,992,985,1003,988,260,299,500,690,1,1,52012744,523,-3.20,1.18,12,0.03,-314.00,850.00,1682,20240319,-40.19,953,20241209,5.56,1121,-10.26,20250110,981,2.55,20250227,1682,-40.19,20240319,953,5.56,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250305,150501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,6,2,0.60,6895837,6893,43.59,998,1010,998,1298,700,999,1000.41,0.00,0,-22,1015,1007,1000,992,985,1003,988,260,299,500,690,1,1,52012744,523,-3.20,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.25,953,20241209,5.46,1121,-10.35,20250110,981,2.45,20250227,1682,-40.25,20240319,953,5.46,20241209,0.00,N,049120,500,260 억,,0,N,N,0,N,00,N
20250305,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1005,6,2,0.60,6433547,6433,40.68,998,1010,998,1298,700,999,1000.09,0.00,0,-22,1015,1007,1000,992,985,1003,988,260,299,500,690,1,1,52012744,523,-3.20,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.25,953,20241209,5.46,1121,-10.35,20250110,981,2.45,20250227,1682,-40.25,20240319,953,5.46,20241209,0.00,N,049120,500,260 억,,0,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 20250306 160505 57 100.00 KOSDAQ 전기·전자 N N N N N 1006 0 3 0.00 1690803 1681 10.98 1006 1006 1001 1307 705 1006 1005.83 0.00 0 0 1016 1010 1004 998 992 1014 1002 260 301 500 700 1 1 52012744 523 -3.20 1.18 12 0.00 -314.00 850.00 1682 20240319 -40.19 953 20241209 5.56 1121 -10.26 20250110 981 2.55 20250227 1682 -40.19 20240319 953 5.56 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
3 20250306 150504 57 100.00 KOSDAQ 전기·전자 N N N N N 1006 0 3 0.00 1690803 1681 10.98 1006 1006 1001 1307 705 1006 1005.83 0.00 0 0 1016 1010 1004 998 992 1014 1002 260 301 500 700 1 1 52012744 523 -3.20 1.18 12 0.00 -314.00 850.00 1682 20240319 -40.19 953 20241209 5.56 1121 -10.26 20250110 981 2.55 20250227 1682 -40.19 20240319 953 5.56 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
4 20250306 140503 57 100.00 KOSDAQ 전기·전자 N N N N N 1006 0 3 0.00 1389003 1381 9.02 1006 1006 1001 1307 705 1006 1005.80 0.00 0 0 1016 1010 1004 998 992 1014 1002 260 301 500 700 1 1 52012744 523 -3.20 1.18 12 0.00 -314.00 850.00 1682 20240319 -40.19 953 20241209 5.56 1121 -10.26 20250110 981 2.55 20250227 1682 -40.19 20240319 953 5.56 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
5 20250306 130504 57 100.00 KOSDAQ 전기·전자 N N N N N 1006 0 3 0.00 1288403 1281 8.37 1006 1006 1001 1307 705 1006 1005.78 0.00 0 0 1016 1010 1004 998 992 1014 1002 260 301 500 700 1 1 52012744 523 -3.20 1.18 12 0.00 -314.00 850.00 1682 20240319 -40.19 953 20241209 5.56 1121 -10.26 20250110 981 2.55 20250227 1682 -40.19 20240319 953 5.56 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
6 20250306 120504 57 100.00 KOSDAQ 전기·전자 N N N N N 1006 0 3 0.00 48268 48 0.31 1006 1006 1001 1307 705 1006 1005.58 0.00 0 0 1016 1010 1004 998 992 1014 1002 260 301 500 700 1 1 52012744 523 -3.20 1.18 12 0.00 -314.00 850.00 1682 20240319 -40.19 953 20241209 5.56 1121 -10.26 20250110 981 2.55 20250227 1682 -40.19 20240319 953 5.56 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
7 20250306 110502 57 100.00 KOSDAQ 전기·전자 N N N N N 1006 0 3 0.00 43238 43 0.28 1006 1006 1001 1307 705 1006 1005.53 0.00 0 0 1016 1010 1004 998 992 1014 1002 260 301 500 700 1 1 52012744 523 -3.20 1.18 12 0.00 -314.00 850.00 1682 20240319 -40.19 953 20241209 5.56 1121 -10.26 20250110 981 2.55 20250227 1682 -40.19 20240319 953 5.56 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
8 20250306 100503 57 100.00 KOSDAQ 전기·전자 N N N N N 1006 0 3 0.00 21106 21 0.14 1006 1006 1001 1307 705 1006 1005.05 0.00 0 0 1016 1010 1004 998 992 1014 1002 260 301 500 700 1 1 52012744 523 -3.20 1.18 12 0.00 -314.00 850.00 1682 20240319 -40.19 953 20241209 5.56 1121 -10.26 20250110 981 2.55 20250227 1682 -40.19 20240319 953 5.56 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
9 20250306 090506 57 100.00 KOSDAQ 전기·전자 N N N N N 1006 0 3 0.00 10060 10 0.07 1006 1006 1006 1307 705 1006 1006.00 0.00 0 0 1016 1010 1004 998 992 1014 1002 260 301 500 700 1 1 52012744 523 -3.20 1.18 12 0.00 -314.00 850.00 1682 20240319 -40.19 953 20241209 5.56 1121 -10.26 20250110 981 2.55 20250227 1682 -40.19 20240319 953 5.56 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
10 20250305 160459 57 100.00 KOSDAQ 전기·전자 N N N N N 1006 7 2 0.70 15356345 15311 96.83 998 1010 998 1298 700 999 1002.96 0.00 0 -22 1015 1007 1000 992 985 1003 988 260 299 500 690 1 1 52012744 523 -3.20 1.18 12 0.03 -314.00 850.00 1682 20240319 -40.19 953 20241209 5.56 1121 -10.26 20250110 981 2.55 20250227 1682 -40.19 20240319 953 5.56 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
11 20250305 150501 57 100.00 KOSDAQ 전기·전자 N N N N N 1005 6 2 0.60 6895837 6893 43.59 998 1010 998 1298 700 999 1000.41 0.00 0 -22 1015 1007 1000 992 985 1003 988 260 299 500 690 1 1 52012744 523 -3.20 1.18 12 0.01 -314.00 850.00 1682 20240319 -40.25 953 20241209 5.46 1121 -10.35 20250110 981 2.45 20250227 1682 -40.25 20240319 953 5.46 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N
12 20250305 140459 57 100.00 KOSDAQ 전기·전자 N N N N N 1005 6 2 0.60 6433547 6433 40.68 998 1010 998 1298 700 999 1000.09 0.00 0 -22 1015 1007 1000 992 985 1003 988 260 299 500 690 1 1 52012744 523 -3.20 1.18 12 0.01 -314.00 850.00 1682 20240319 -40.25 953 20241209 5.46 1121 -10.35 20250110 981 2.45 20250227 1682 -40.25 20240319 953 5.46 20241209 0.00 N 049120 500 260 억 0 N N 0 N 00 N