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
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
20250306,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,5,2,0.11,121490716,26771,34.54,4605,4620,4465,5990,3235,4615,4538.15,3.27,0,-7654,4845,4730,4525,4410,4205,4787,4467,111,1375,500,3410,5,1,21784936,1006,13.12,0.90,12,0.12,352.00,5107.00,5333,20240524,-13.37,2767,20241206,66.97,4640,-0.43,20250305,3487,32.49,20250102,7890,-41.44,20240524,4025,14.78,20250221,4.38,N,049520,500,111 억,,712044,N,N,1,N,00,N
20250306,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,-95,5,-2.06,72666620,16096,20.77,4605,4605,4465,5990,3235,4615,4514.58,3.27,0,-5283,4845,4730,4525,4410,4205,4787,4467,111,1375,500,3410,5,1,21784936,985,12.84,0.89,12,0.07,352.00,5107.00,5333,20240524,-15.24,2767,20241206,63.35,4640,-2.59,20250305,3487,29.62,20250102,7890,-42.71,20240524,4025,12.30,20250221,4.38,N,049520,500,111 억,,712044,N,N,0,N,00,N
20250306,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4510,-105,5,-2.28,70000350,15505,20.00,4605,4605,4465,5990,3235,4615,4514.70,3.27,0,-4729,4845,4730,4525,4410,4205,4787,4467,111,1375,500,3410,5,1,21784936,983,12.81,0.88,12,0.07,352.00,5107.00,5333,20240524,-15.43,2767,20241206,62.99,4640,-2.80,20250305,3487,29.34,20250102,7890,-42.84,20240524,4025,12.05,20250221,4.38,N,049520,500,111 억,,712044,N,N,0,N,00,N
20250306,130505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,-95,5,-2.06,67380025,14924,19.25,4605,4605,4465,5990,3235,4615,4514.88,3.27,0,-4344,4845,4730,4525,4410,4205,4787,4467,111,1375,500,3410,5,1,21784936,985,12.84,0.89,12,0.07,352.00,5107.00,5333,20240524,-15.24,2767,20241206,63.35,4640,-2.59,20250305,3487,29.62,20250102,7890,-42.71,20240524,4025,12.30,20250221,4.38,N,049520,500,111 억,,712044,N,N,0,N,00,N
20250306,120505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-40,5,-0.87,64825770,14359,18.52,4605,4605,4465,5990,3235,4615,4514.64,3.27,0,-4371,4845,4730,4525,4410,4205,4787,4467,111,1375,500,3410,5,1,21784936,997,13.00,0.90,12,0.07,352.00,5107.00,5333,20240524,-14.21,2767,20241206,65.34,4640,-1.40,20250305,3487,31.20,20250102,7890,-42.02,20240524,4025,13.66,20250221,4.38,N,049520,500,111 억,,712044,N,N,0,N,00,N
20250306,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-115,5,-2.49,61535640,13632,17.59,4605,4605,4465,5990,3235,4615,4514.06,3.27,0,-3985,4845,4730,4525,4410,4205,4787,4467,111,1375,500,3410,5,1,21784936,980,12.78,0.88,12,0.06,352.00,5107.00,5333,20240524,-15.62,2767,20241206,62.63,4640,-3.02,20250305,3487,29.05,20250102,7890,-42.97,20240524,4025,11.80,20250221,4.38,N,049520,500,111 억,,712044,N,N,0,N,00,N
20250306,100505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,-110,5,-2.38,45532230,10065,12.98,4605,4605,4470,5990,3235,4615,4523.82,3.27,0,-1517,4845,4730,4525,4410,4205,4787,4467,111,1375,500,3410,5,1,21784936,981,12.80,0.88,12,0.05,352.00,5107.00,5333,20240524,-15.53,2767,20241206,62.81,4640,-2.91,20250305,3487,29.19,20250102,7890,-42.90,20240524,4025,11.93,20250221,4.38,N,049520,500,111 억,,712044,N,N,0,N,00,N
20250306,090508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4605,-10,5,-0.22,2709505,590,0.76,4605,4605,4575,5990,3235,4615,4592.38,3.27,0,-229,4845,4730,4525,4410,4205,4787,4467,111,1375,500,3410,5,1,21784936,1003,13.08,0.90,12,0.00,352.00,5107.00,5333,20240524,-13.65,2767,20241206,66.43,4640,-0.75,20250305,3487,32.06,20250102,7890,-41.63,20240524,4025,14.41,20250221,4.38,N,049520,500,111 억,,712044,N,N,0,N,00,N
20250305,160500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4615,295,2,6.83,335789682,75491,166.64,4350,4640,4320,5610,3025,4320,4448.08,3.17,0,21363,4440,4380,4305,4245,4170,4410,4275,111,1290,500,3190,5,1,21784936,1005,13.11,0.90,12,0.35,352.00,5107.00,5333,20240524,-13.46,2767,20241206,66.79,4640,-0.54,20250305,3487,32.35,20250102,7890,-41.51,20240524,4025,14.66,20250221,4.37,N,049520,500,111 억,,690021,N,N,0,N,00,N
20250305,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4535,215,2,4.98,273514577,61908,136.66,4350,4540,4320,5610,3025,4320,4418.08,3.17,0,24703,4440,4380,4305,4245,4170,4410,4275,111,1290,500,3190,5,1,21784936,988,12.88,0.89,12,0.28,352.00,5107.00,5333,20240524,-14.96,2767,20241206,63.90,4540,-0.11,20250305,3487,30.05,20250102,7890,-42.52,20240524,4025,12.67,20250221,4.37,N,049520,500,111 억,,690021,N,N,0,N,00,N
20250305,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,140,2,3.24,210333681,47844,105.61,4350,4480,4320,5610,3025,4320,4396.24,3.17,0,22524,4440,4380,4305,4245,4170,4410,4275,111,1290,500,3190,5,1,21784936,972,12.67,0.87,12,0.22,352.00,5107.00,5333,20240524,-16.37,2767,20241206,61.19,4480,-0.45,20250305,3487,27.90,20250102,7890,-43.47,20240524,4025,10.81,20250221,4.37,N,049520,500,111 억,,690021,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 160506 57 100.00 KOSDAQ 전기·전자 N N N N N 4620 5 2 0.11 121490716 26771 34.54 4605 4620 4465 5990 3235 4615 4538.15 3.27 0 -7654 4845 4730 4525 4410 4205 4787 4467 111 1375 500 3410 5 1 21784936 1006 13.12 0.90 12 0.12 352.00 5107.00 5333 20240524 -13.37 2767 20241206 66.97 4640 -0.43 20250305 3487 32.49 20250102 7890 -41.44 20240524 4025 14.78 20250221 4.38 N 049520 500 111 억 712044 N N 1 N 00 N
3 20250306 150505 57 100.00 KOSDAQ 전기·전자 N N N N N 4520 -95 5 -2.06 72666620 16096 20.77 4605 4605 4465 5990 3235 4615 4514.58 3.27 0 -5283 4845 4730 4525 4410 4205 4787 4467 111 1375 500 3410 5 1 21784936 985 12.84 0.89 12 0.07 352.00 5107.00 5333 20240524 -15.24 2767 20241206 63.35 4640 -2.59 20250305 3487 29.62 20250102 7890 -42.71 20240524 4025 12.30 20250221 4.38 N 049520 500 111 억 712044 N N 0 N 00 N
4 20250306 140504 57 100.00 KOSDAQ 전기·전자 N N N N N 4510 -105 5 -2.28 70000350 15505 20.00 4605 4605 4465 5990 3235 4615 4514.70 3.27 0 -4729 4845 4730 4525 4410 4205 4787 4467 111 1375 500 3410 5 1 21784936 983 12.81 0.88 12 0.07 352.00 5107.00 5333 20240524 -15.43 2767 20241206 62.99 4640 -2.80 20250305 3487 29.34 20250102 7890 -42.84 20240524 4025 12.05 20250221 4.38 N 049520 500 111 억 712044 N N 0 N 00 N
5 20250306 130505 57 100.00 KOSDAQ 전기·전자 N N N N N 4520 -95 5 -2.06 67380025 14924 19.25 4605 4605 4465 5990 3235 4615 4514.88 3.27 0 -4344 4845 4730 4525 4410 4205 4787 4467 111 1375 500 3410 5 1 21784936 985 12.84 0.89 12 0.07 352.00 5107.00 5333 20240524 -15.24 2767 20241206 63.35 4640 -2.59 20250305 3487 29.62 20250102 7890 -42.71 20240524 4025 12.30 20250221 4.38 N 049520 500 111 억 712044 N N 0 N 00 N
6 20250306 120505 57 100.00 KOSDAQ 전기·전자 N N N N N 4575 -40 5 -0.87 64825770 14359 18.52 4605 4605 4465 5990 3235 4615 4514.64 3.27 0 -4371 4845 4730 4525 4410 4205 4787 4467 111 1375 500 3410 5 1 21784936 997 13.00 0.90 12 0.07 352.00 5107.00 5333 20240524 -14.21 2767 20241206 65.34 4640 -1.40 20250305 3487 31.20 20250102 7890 -42.02 20240524 4025 13.66 20250221 4.38 N 049520 500 111 억 712044 N N 0 N 00 N
7 20250306 110503 57 100.00 KOSDAQ 전기·전자 N N N N N 4500 -115 5 -2.49 61535640 13632 17.59 4605 4605 4465 5990 3235 4615 4514.06 3.27 0 -3985 4845 4730 4525 4410 4205 4787 4467 111 1375 500 3410 5 1 21784936 980 12.78 0.88 12 0.06 352.00 5107.00 5333 20240524 -15.62 2767 20241206 62.63 4640 -3.02 20250305 3487 29.05 20250102 7890 -42.97 20240524 4025 11.80 20250221 4.38 N 049520 500 111 억 712044 N N 0 N 00 N
8 20250306 100505 57 100.00 KOSDAQ 전기·전자 N N N N N 4505 -110 5 -2.38 45532230 10065 12.98 4605 4605 4470 5990 3235 4615 4523.82 3.27 0 -1517 4845 4730 4525 4410 4205 4787 4467 111 1375 500 3410 5 1 21784936 981 12.80 0.88 12 0.05 352.00 5107.00 5333 20240524 -15.53 2767 20241206 62.81 4640 -2.91 20250305 3487 29.19 20250102 7890 -42.90 20240524 4025 11.93 20250221 4.38 N 049520 500 111 억 712044 N N 0 N 00 N
9 20250306 090508 57 100.00 KOSDAQ 전기·전자 N N N N N 4605 -10 5 -0.22 2709505 590 0.76 4605 4605 4575 5990 3235 4615 4592.38 3.27 0 -229 4845 4730 4525 4410 4205 4787 4467 111 1375 500 3410 5 1 21784936 1003 13.08 0.90 12 0.00 352.00 5107.00 5333 20240524 -13.65 2767 20241206 66.43 4640 -0.75 20250305 3487 32.06 20250102 7890 -41.63 20240524 4025 14.41 20250221 4.38 N 049520 500 111 억 712044 N N 0 N 00 N
10 20250305 160500 57 100.00 KOSDAQ 전기·전자 N N N N N 4615 295 2 6.83 335789682 75491 166.64 4350 4640 4320 5610 3025 4320 4448.08 3.17 0 21363 4440 4380 4305 4245 4170 4410 4275 111 1290 500 3190 5 1 21784936 1005 13.11 0.90 12 0.35 352.00 5107.00 5333 20240524 -13.46 2767 20241206 66.79 4640 -0.54 20250305 3487 32.35 20250102 7890 -41.51 20240524 4025 14.66 20250221 4.37 N 049520 500 111 억 690021 N N 0 N 00 N
11 20250305 150502 57 100.00 KOSDAQ 전기·전자 N N N N N 4535 215 2 4.98 273514577 61908 136.66 4350 4540 4320 5610 3025 4320 4418.08 3.17 0 24703 4440 4380 4305 4245 4170 4410 4275 111 1290 500 3190 5 1 21784936 988 12.88 0.89 12 0.28 352.00 5107.00 5333 20240524 -14.96 2767 20241206 63.90 4540 -0.11 20250305 3487 30.05 20250102 7890 -42.52 20240524 4025 12.67 20250221 4.37 N 049520 500 111 억 690021 N N 0 N 00 N
12 20250305 140500 57 100.00 KOSDAQ 전기·전자 N N N N N 4460 140 2 3.24 210333681 47844 105.61 4350 4480 4320 5610 3025 4320 4396.24 3.17 0 22524 4440 4380 4305 4245 4170 4410 4275 111 1290 500 3190 5 1 21784936 972 12.67 0.87 12 0.22 352.00 5107.00 5333 20240524 -16.37 2767 20241206 61.19 4480 -0.45 20250305 3487 27.90 20250102 7890 -43.47 20240524 4025 10.81 20250221 4.37 N 049520 500 111 억 690021 N N 0 N 00 N