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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,-20,5,-0.42,125588410,26932,44.61,4660,4730,4600,6120,3300,4710,4663.17,3.16,0,-909,4836,4772,4661,4597,4486,4805,4630,111,1410,500,3480,5,1,21784936,1022,13.32,0.92,12,0.12,352.00,5107.00,5333,20240524,-12.06,2767,20241206,69.50,4905,-4.38,20250307,3487,34.50,20250102,7890,-40.56,20240524,4025,16.52,20250221,4.49,N,049520,500,111 억,,687459,N,N,0,N,00,N
20250313,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4620,-90,5,-1.91,118375720,25393,42.06,4660,4730,4600,6120,3300,4710,4661.75,3.16,0,-476,4836,4772,4661,4597,4486,4805,4630,111,1410,500,3480,5,1,21784936,1006,13.12,0.90,12,0.12,352.00,5107.00,5333,20240524,-13.37,2767,20241206,66.97,4905,-5.81,20250307,3487,32.49,20250102,7890,-41.44,20240524,4025,14.78,20250221,4.49,N,049520,500,111 억,,687459,N,N,0,N,00,N
20250313,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4705,-5,5,-0.11,106463425,22847,37.84,4660,4730,4600,6120,3300,4710,4659.84,3.16,0,-246,4836,4772,4661,4597,4486,4805,4630,111,1410,500,3480,5,1,21784936,1025,13.37,0.92,12,0.10,352.00,5107.00,5333,20240524,-11.78,2767,20241206,70.04,4905,-4.08,20250307,3487,34.93,20250102,7890,-40.37,20240524,4025,16.89,20250221,4.49,N,049520,500,111 억,,687459,N,N,0,N,00,N
20250313,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4630,-80,5,-1.70,89525680,19215,31.83,4660,4730,4600,6120,3300,4710,4659.16,3.16,0,-266,4836,4772,4661,4597,4486,4805,4630,111,1410,500,3480,5,1,21784936,1009,13.15,0.91,12,0.09,352.00,5107.00,5333,20240524,-13.18,2767,20241206,67.33,4905,-5.61,20250307,3487,32.78,20250102,7890,-41.32,20240524,4025,15.03,20250221,4.49,N,049520,500,111 억,,687459,N,N,0,N,00,N
20250313,120517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-55,5,-1.17,63345535,13568,22.47,4660,4730,4625,6120,3300,4710,4668.75,3.16,0,143,4836,4772,4661,4597,4486,4805,4630,111,1410,500,3480,5,1,21784936,1014,13.22,0.91,12,0.06,352.00,5107.00,5333,20240524,-12.71,2767,20241206,68.23,4905,-5.10,20250307,3487,33.50,20250102,7890,-41.00,20240524,4025,15.65,20250221,4.49,N,049520,500,111 억,,687459,N,N,0,N,00,N
20250313,110516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,-45,5,-0.96,50286000,10766,17.83,4660,4730,4625,6120,3300,4710,4670.82,3.16,0,-267,4836,4772,4661,4597,4486,4805,4630,111,1410,500,3480,5,1,21784936,1016,13.25,0.91,12,0.05,352.00,5107.00,5333,20240524,-12.53,2767,20241206,68.59,4905,-4.89,20250307,3487,33.78,20250102,7890,-40.87,20240524,4025,15.90,20250221,4.49,N,049520,500,111 억,,687459,N,N,0,N,00,N
20250313,100516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-55,5,-1.17,37686385,8060,13.35,4660,4730,4625,6120,3300,4710,4675.73,3.16,0,-218,4836,4772,4661,4597,4486,4805,4630,111,1410,500,3480,5,1,21784936,1014,13.22,0.91,12,0.04,352.00,5107.00,5333,20240524,-12.71,2767,20241206,68.23,4905,-5.10,20250307,3487,33.50,20250102,7890,-41.00,20240524,4025,15.65,20250221,4.49,N,049520,500,111 억,,687459,N,N,0,N,00,N
20250313,090518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,0,3,0.00,2656335,570,0.94,4660,4730,4660,6120,3300,4710,4660.24,3.16,0,132,4836,4772,4661,4597,4486,4805,4630,111,1410,500,3480,5,1,21784936,1026,13.38,0.92,12,0.00,352.00,5107.00,5333,20240524,-11.68,2767,20241206,70.22,4905,-3.98,20250307,3487,35.07,20250102,7890,-40.30,20240524,4025,17.02,20250221,4.49,N,049520,500,111 억,,687459,N,N,0,N,00,N
20250312,160514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,75,2,1.62,279734570,60375,80.64,4635,4725,4550,6020,3245,4635,4633.28,3.18,0,-8094,4898,4766,4638,4506,4378,4702,4442,111,1385,500,3420,5,1,21784936,1026,13.38,0.92,12,0.28,352.00,5107.00,5333,20240524,-11.68,2767,20241206,70.22,4905,-3.98,20250307,3487,35.07,20250102,7890,-40.30,20240524,4025,17.02,20250221,4.44,N,049520,500,111 억,,692974,N,N,0,N,00,N
20250312,150514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4610,-25,5,-0.54,221752010,47926,64.01,4635,4725,4550,6020,3245,4635,4626.97,3.18,0,-4171,4898,4766,4638,4506,4378,4702,4442,111,1385,500,3420,5,1,21784936,1004,13.10,0.90,12,0.22,352.00,5107.00,5333,20240524,-13.56,2767,20241206,66.61,4905,-6.01,20250307,3487,32.21,20250102,7890,-41.57,20240524,4025,14.53,20250221,4.44,N,049520,500,111 억,,692974,N,N,0,N,00,N
20250312,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,-40,5,-0.86,198512995,42853,57.24,4635,4725,4550,6020,3245,4635,4632.42,3.18,0,-4078,4898,4766,4638,4506,4378,4702,4442,111,1385,500,3420,5,1,21784936,1001,13.05,0.90,12,0.20,352.00,5107.00,5333,20240524,-13.84,2767,20241206,66.06,4905,-6.32,20250307,3487,31.78,20250102,7890,-41.76,20240524,4025,14.16,20250221,4.44,N,049520,500,111 억,,692974,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 20250313 160516 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 -20 5 -0.42 125588410 26932 44.61 4660 4730 4600 6120 3300 4710 4663.17 3.16 0 -909 4836 4772 4661 4597 4486 4805 4630 111 1410 500 3480 5 1 21784936 1022 13.32 0.92 12 0.12 352.00 5107.00 5333 20240524 -12.06 2767 20241206 69.50 4905 -4.38 20250307 3487 34.50 20250102 7890 -40.56 20240524 4025 16.52 20250221 4.49 N 049520 500 111 억 687459 N N 0 N 00 N
3 20250313 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 4620 -90 5 -1.91 118375720 25393 42.06 4660 4730 4600 6120 3300 4710 4661.75 3.16 0 -476 4836 4772 4661 4597 4486 4805 4630 111 1410 500 3480 5 1 21784936 1006 13.12 0.90 12 0.12 352.00 5107.00 5333 20240524 -13.37 2767 20241206 66.97 4905 -5.81 20250307 3487 32.49 20250102 7890 -41.44 20240524 4025 14.78 20250221 4.49 N 049520 500 111 억 687459 N N 0 N 00 N
4 20250313 140517 57 100.00 KOSDAQ 전기·전자 N N N N N 4705 -5 5 -0.11 106463425 22847 37.84 4660 4730 4600 6120 3300 4710 4659.84 3.16 0 -246 4836 4772 4661 4597 4486 4805 4630 111 1410 500 3480 5 1 21784936 1025 13.37 0.92 12 0.10 352.00 5107.00 5333 20240524 -11.78 2767 20241206 70.04 4905 -4.08 20250307 3487 34.93 20250102 7890 -40.37 20240524 4025 16.89 20250221 4.49 N 049520 500 111 억 687459 N N 0 N 00 N
5 20250313 130517 57 100.00 KOSDAQ 전기·전자 N N N N N 4630 -80 5 -1.70 89525680 19215 31.83 4660 4730 4600 6120 3300 4710 4659.16 3.16 0 -266 4836 4772 4661 4597 4486 4805 4630 111 1410 500 3480 5 1 21784936 1009 13.15 0.91 12 0.09 352.00 5107.00 5333 20240524 -13.18 2767 20241206 67.33 4905 -5.61 20250307 3487 32.78 20250102 7890 -41.32 20240524 4025 15.03 20250221 4.49 N 049520 500 111 억 687459 N N 0 N 00 N
6 20250313 120517 57 100.00 KOSDAQ 전기·전자 N N N N N 4655 -55 5 -1.17 63345535 13568 22.47 4660 4730 4625 6120 3300 4710 4668.75 3.16 0 143 4836 4772 4661 4597 4486 4805 4630 111 1410 500 3480 5 1 21784936 1014 13.22 0.91 12 0.06 352.00 5107.00 5333 20240524 -12.71 2767 20241206 68.23 4905 -5.10 20250307 3487 33.50 20250102 7890 -41.00 20240524 4025 15.65 20250221 4.49 N 049520 500 111 억 687459 N N 0 N 00 N
7 20250313 110516 57 100.00 KOSDAQ 전기·전자 N N N N N 4665 -45 5 -0.96 50286000 10766 17.83 4660 4730 4625 6120 3300 4710 4670.82 3.16 0 -267 4836 4772 4661 4597 4486 4805 4630 111 1410 500 3480 5 1 21784936 1016 13.25 0.91 12 0.05 352.00 5107.00 5333 20240524 -12.53 2767 20241206 68.59 4905 -4.89 20250307 3487 33.78 20250102 7890 -40.87 20240524 4025 15.90 20250221 4.49 N 049520 500 111 억 687459 N N 0 N 00 N
8 20250313 100516 57 100.00 KOSDAQ 전기·전자 N N N N N 4655 -55 5 -1.17 37686385 8060 13.35 4660 4730 4625 6120 3300 4710 4675.73 3.16 0 -218 4836 4772 4661 4597 4486 4805 4630 111 1410 500 3480 5 1 21784936 1014 13.22 0.91 12 0.04 352.00 5107.00 5333 20240524 -12.71 2767 20241206 68.23 4905 -5.10 20250307 3487 33.50 20250102 7890 -41.00 20240524 4025 15.65 20250221 4.49 N 049520 500 111 억 687459 N N 0 N 00 N
9 20250313 090518 57 100.00 KOSDAQ 전기·전자 N N N N N 4710 0 3 0.00 2656335 570 0.94 4660 4730 4660 6120 3300 4710 4660.24 3.16 0 132 4836 4772 4661 4597 4486 4805 4630 111 1410 500 3480 5 1 21784936 1026 13.38 0.92 12 0.00 352.00 5107.00 5333 20240524 -11.68 2767 20241206 70.22 4905 -3.98 20250307 3487 35.07 20250102 7890 -40.30 20240524 4025 17.02 20250221 4.49 N 049520 500 111 억 687459 N N 0 N 00 N
10 20250312 160514 57 100.00 KOSDAQ 전기·전자 N N N N N 4710 75 2 1.62 279734570 60375 80.64 4635 4725 4550 6020 3245 4635 4633.28 3.18 0 -8094 4898 4766 4638 4506 4378 4702 4442 111 1385 500 3420 5 1 21784936 1026 13.38 0.92 12 0.28 352.00 5107.00 5333 20240524 -11.68 2767 20241206 70.22 4905 -3.98 20250307 3487 35.07 20250102 7890 -40.30 20240524 4025 17.02 20250221 4.44 N 049520 500 111 억 692974 N N 0 N 00 N
11 20250312 150514 57 100.00 KOSDAQ 전기·전자 N N N N N 4610 -25 5 -0.54 221752010 47926 64.01 4635 4725 4550 6020 3245 4635 4626.97 3.18 0 -4171 4898 4766 4638 4506 4378 4702 4442 111 1385 500 3420 5 1 21784936 1004 13.10 0.90 12 0.22 352.00 5107.00 5333 20240524 -13.56 2767 20241206 66.61 4905 -6.01 20250307 3487 32.21 20250102 7890 -41.57 20240524 4025 14.53 20250221 4.44 N 049520 500 111 억 692974 N N 0 N 00 N
12 20250312 140514 57 100.00 KOSDAQ 전기·전자 N N N N N 4595 -40 5 -0.86 198512995 42853 57.24 4635 4725 4550 6020 3245 4635 4632.42 3.18 0 -4078 4898 4766 4638 4506 4378 4702 4442 111 1385 500 3420 5 1 21784936 1001 13.05 0.90 12 0.20 352.00 5107.00 5333 20240524 -13.84 2767 20241206 66.06 4905 -6.32 20250307 3487 31.78 20250102 7890 -41.76 20240524 4025 14.16 20250221 4.44 N 049520 500 111 억 692974 N N 0 N 00 N