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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,0,3,0.00,70115708,140442,104.29,498,506,495,648,350,499,499.25,0.84,0,817,511,504,500,493,489,504,493,424,149,500,290,1,1,84883347,424,-3.78,0.77,12,0.17,-132.00,651.00,1278,20240314,-60.95,476,20241209,4.83,610,-18.20,20250313,481,3.74,20250311,1041,-52.07,20240322,476,4.83,20241209,1.47,N,049080,500,424 억,,715242,N,N,1,N,00,N
20250321,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,0,3,0.00,59201787,118575,88.05,498,506,495,648,350,499,499.28,0.84,0,-678,511,504,500,493,489,504,493,424,149,500,290,1,1,84883347,424,-3.78,0.77,12,0.14,-132.00,651.00,1278,20240314,-60.95,476,20241209,4.83,610,-18.20,20250313,481,3.74,20250311,1041,-52.07,20240322,476,4.83,20241209,1.47,N,049080,500,424 억,,715242,N,N,7,N,00,N
20250321,140525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,4,2,0.80,54225616,108623,80.66,498,506,495,648,350,499,499.21,0.84,0,211,511,504,500,493,489,504,493,424,149,500,290,1,1,84883347,427,-3.81,0.77,12,0.13,-132.00,651.00,1278,20240314,-60.64,476,20241209,5.67,610,-17.54,20250313,481,4.57,20250311,1041,-51.68,20240322,476,5.67,20241209,1.47,N,049080,500,424 억,,715242,N,N,7,N,00,N
20250321,130524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,503,4,2,0.80,43961747,88101,65.42,498,506,495,648,350,499,498.99,0.84,0,159,511,504,500,493,489,504,493,424,149,500,290,1,1,84883347,427,-3.81,0.77,12,0.10,-132.00,651.00,1278,20240314,-60.64,476,20241209,5.67,610,-17.54,20250313,481,4.57,20250311,1041,-51.68,20240322,476,5.67,20241209,1.47,N,049080,500,424 억,,715242,N,N,7,N,00,N
20250321,120525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,501,2,2,0.40,34704119,69707,51.76,498,502,495,648,350,499,497.86,0.84,0,-899,511,504,500,493,489,504,493,424,149,500,290,1,1,84883347,425,-3.80,0.77,12,0.08,-132.00,651.00,1278,20240314,-60.80,476,20241209,5.25,610,-17.87,20250313,481,4.16,20250311,1041,-51.87,20240322,476,5.25,20241209,1.47,N,049080,500,424 억,,715242,N,N,7,N,00,N
20250321,110524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,0,3,0.00,26369388,53030,39.38,498,500,495,648,350,499,497.25,0.84,0,-10392,511,504,500,493,489,504,493,424,149,500,290,1,1,84883347,424,-3.78,0.77,12,0.06,-132.00,651.00,1278,20240314,-60.95,476,20241209,4.83,610,-18.20,20250313,481,3.74,20250311,1041,-52.07,20240322,476,4.83,20241209,1.47,N,049080,500,424 억,,715242,N,N,7,N,00,N
20250321,100525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,498,-1,5,-0.20,12814692,25752,19.12,498,500,495,648,350,499,497.62,0.84,0,-11923,511,504,500,493,489,504,493,424,149,500,290,1,1,84883347,423,-3.77,0.76,12,0.03,-132.00,651.00,1278,20240314,-61.03,476,20241209,4.62,610,-18.36,20250313,481,3.53,20250311,1041,-52.16,20240322,476,4.62,20241209,1.47,N,049080,500,424 억,,715242,N,N,7,N,00,N
20250321,090527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,498,-1,5,-0.20,2176077,4368,3.24,498,500,498,648,350,499,498.19,0.84,0,-658,511,504,500,493,489,504,493,424,149,500,290,1,1,84883347,423,-3.77,0.76,12,0.01,-132.00,651.00,1278,20240314,-61.03,476,20241209,4.62,610,-18.36,20250313,481,3.53,20250311,1041,-52.16,20240322,476,4.62,20241209,1.47,N,049080,500,424 억,,715242,N,N,7,N,00,N
20250320,160818,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,499,-1,5,-0.20,66900488,133868,64.51,499,507,496,650,350,500,499.75,0.84,0,1282,512,506,499,493,486,509,496,424,150,500,300,1,1,84883347,424,-3.78,0.77,12,0.16,-132.00,651.00,1278,20240314,-60.95,476,20241209,4.83,610,-18.20,20250313,481,3.74,20250311,1041,-52.07,20240322,476,4.83,20241209,1.48,N,049080,500,424 억,,714453,N,N,7,N,00,N
20250320,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,500,0,3,0.00,62024890,124100,59.80,499,507,496,650,350,500,499.80,0.84,0,2046,512,506,499,493,486,509,496,424,150,500,300,1,1,84883347,424,-3.79,0.77,12,0.15,-132.00,651.00,1278,20240314,-60.88,476,20241209,5.04,610,-18.03,20250313,481,3.95,20250311,1041,-51.97,20240322,476,5.04,20241209,1.48,N,049080,500,424 억,,714453,N,N,201,N,00,N
20250320,140526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,501,1,2,0.20,47558577,95032,45.79,499,507,499,650,350,500,500.45,0.84,0,330,512,506,499,493,486,509,496,424,150,500,300,1,1,84883347,425,-3.80,0.77,12,0.11,-132.00,651.00,1278,20240314,-60.80,476,20241209,5.25,610,-17.87,20250313,481,4.16,20250311,1041,-51.87,20240322,476,5.25,20241209,1.48,N,049080,500,424 억,,714453,N,N,201,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 20250321 160541 57 100.00 KOSDAQ 전기·전자 N N N N N 499 0 3 0.00 70115708 140442 104.29 498 506 495 648 350 499 499.25 0.84 0 817 511 504 500 493 489 504 493 424 149 500 290 1 1 84883347 424 -3.78 0.77 12 0.17 -132.00 651.00 1278 20240314 -60.95 476 20241209 4.83 610 -18.20 20250313 481 3.74 20250311 1041 -52.07 20240322 476 4.83 20241209 1.47 N 049080 500 424 억 715242 N N 1 N 00 N
3 20250321 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 499 0 3 0.00 59201787 118575 88.05 498 506 495 648 350 499 499.28 0.84 0 -678 511 504 500 493 489 504 493 424 149 500 290 1 1 84883347 424 -3.78 0.77 12 0.14 -132.00 651.00 1278 20240314 -60.95 476 20241209 4.83 610 -18.20 20250313 481 3.74 20250311 1041 -52.07 20240322 476 4.83 20241209 1.47 N 049080 500 424 억 715242 N N 7 N 00 N
4 20250321 140525 57 100.00 KOSDAQ 전기·전자 N N N N N 503 4 2 0.80 54225616 108623 80.66 498 506 495 648 350 499 499.21 0.84 0 211 511 504 500 493 489 504 493 424 149 500 290 1 1 84883347 427 -3.81 0.77 12 0.13 -132.00 651.00 1278 20240314 -60.64 476 20241209 5.67 610 -17.54 20250313 481 4.57 20250311 1041 -51.68 20240322 476 5.67 20241209 1.47 N 049080 500 424 억 715242 N N 7 N 00 N
5 20250321 130524 57 100.00 KOSDAQ 전기·전자 N N N N N 503 4 2 0.80 43961747 88101 65.42 498 506 495 648 350 499 498.99 0.84 0 159 511 504 500 493 489 504 493 424 149 500 290 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 1041 -51.68 20240322 476 5.67 20241209 1.47 N 049080 500 424 억 715242 N N 7 N 00 N
6 20250321 120525 57 100.00 KOSDAQ 전기·전자 N N N N N 501 2 2 0.40 34704119 69707 51.76 498 502 495 648 350 499 497.86 0.84 0 -899 511 504 500 493 489 504 493 424 149 500 290 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 1041 -51.87 20240322 476 5.25 20241209 1.47 N 049080 500 424 억 715242 N N 7 N 00 N
7 20250321 110524 57 100.00 KOSDAQ 전기·전자 N N N N N 499 0 3 0.00 26369388 53030 39.38 498 500 495 648 350 499 497.25 0.84 0 -10392 511 504 500 493 489 504 493 424 149 500 290 1 1 84883347 424 -3.78 0.77 12 0.06 -132.00 651.00 1278 20240314 -60.95 476 20241209 4.83 610 -18.20 20250313 481 3.74 20250311 1041 -52.07 20240322 476 4.83 20241209 1.47 N 049080 500 424 억 715242 N N 7 N 00 N
8 20250321 100525 57 100.00 KOSDAQ 전기·전자 N N N N N 498 -1 5 -0.20 12814692 25752 19.12 498 500 495 648 350 499 497.62 0.84 0 -11923 511 504 500 493 489 504 493 424 149 500 290 1 1 84883347 423 -3.77 0.76 12 0.03 -132.00 651.00 1278 20240314 -61.03 476 20241209 4.62 610 -18.36 20250313 481 3.53 20250311 1041 -52.16 20240322 476 4.62 20241209 1.47 N 049080 500 424 억 715242 N N 7 N 00 N
9 20250321 090527 57 100.00 KOSDAQ 전기·전자 N N N N N 498 -1 5 -0.20 2176077 4368 3.24 498 500 498 648 350 499 498.19 0.84 0 -658 511 504 500 493 489 504 493 424 149 500 290 1 1 84883347 423 -3.77 0.76 12 0.01 -132.00 651.00 1278 20240314 -61.03 476 20241209 4.62 610 -18.36 20250313 481 3.53 20250311 1041 -52.16 20240322 476 4.62 20241209 1.47 N 049080 500 424 억 715242 N N 7 N 00 N
10 20250320 160818 57 100.00 KOSDAQ 전기·전자 N N N N N 499 -1 5 -0.20 66900488 133868 64.51 499 507 496 650 350 500 499.75 0.84 0 1282 512 506 499 493 486 509 496 424 150 500 300 1 1 84883347 424 -3.78 0.77 12 0.16 -132.00 651.00 1278 20240314 -60.95 476 20241209 4.83 610 -18.20 20250313 481 3.74 20250311 1041 -52.07 20240322 476 4.83 20241209 1.48 N 049080 500 424 억 714453 N N 7 N 00 N
11 20250320 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 500 0 3 0.00 62024890 124100 59.80 499 507 496 650 350 500 499.80 0.84 0 2046 512 506 499 493 486 509 496 424 150 500 300 1 1 84883347 424 -3.79 0.77 12 0.15 -132.00 651.00 1278 20240314 -60.88 476 20241209 5.04 610 -18.03 20250313 481 3.95 20250311 1041 -51.97 20240322 476 5.04 20241209 1.48 N 049080 500 424 억 714453 N N 201 N 00 N
12 20250320 140526 57 100.00 KOSDAQ 전기·전자 N N N N N 501 1 2 0.20 47558577 95032 45.79 499 507 499 650 350 500 500.45 0.84 0 330 512 506 499 493 486 509 496 424 150 500 300 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 1041 -51.87 20240322 476 5.25 20241209 1.48 N 049080 500 424 억 714453 N N 201 N 00 N