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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047310/price/prices-20250501.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
20250513,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,30,2,0.65,289169723,61645,150.42,4675,4720,4630,6040,3255,4650,4690.94,1.44,0,17036,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1713,15.81,0.79,12,0.17,296.00,5909.00,8240,20240509,-43.20,3900,20250409,20.00,6630,-29.41,20250106,3900,20.00,20250409,8030,-41.72,20240516,3900,20.00,20250409,1.27,Y,047310,500,185 억,,528011,N,N,6920,N,00,N
20250513,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,25,2,0.54,283992918,60534,147.71,4675,4720,4635,6040,3255,4650,4691.46,1.44,0,17018,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1712,15.79,0.79,12,0.17,296.00,5909.00,8240,20240509,-43.26,3900,20250409,19.87,6630,-29.49,20250106,3900,19.87,20250409,8030,-41.78,20240516,3900,19.87,20250409,1.27,Y,047310,500,185 억,,528011,N,N,5537,N,00,N
20250513,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4680,30,2,0.65,263449778,56130,136.96,4675,4720,4650,6040,3255,4650,4693.56,1.44,0,16534,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1713,15.81,0.79,12,0.15,296.00,5909.00,8240,20240509,-43.20,3900,20250409,20.00,6630,-29.41,20250106,3900,20.00,20250409,8030,-41.72,20240516,3900,20.00,20250409,1.27,Y,047310,500,185 억,,528011,N,N,5537,N,00,N
20250513,130458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,70,2,1.51,235701900,50213,122.52,4675,4720,4650,6040,3255,4650,4694.04,1.44,0,15531,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1728,15.95,0.80,12,0.14,296.00,5909.00,8240,20240509,-42.72,3900,20250409,21.03,6630,-28.81,20250106,3900,21.03,20250409,8030,-41.22,20240516,3900,21.03,20250409,1.27,Y,047310,500,185 억,,528011,N,N,5537,N,00,N
20250513,120459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,50,2,1.08,186218460,39685,96.84,4675,4715,4650,6040,3255,4650,4692.41,1.44,0,11173,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1721,15.88,0.80,12,0.11,296.00,5909.00,8240,20240509,-42.96,3900,20250409,20.51,6630,-29.11,20250106,3900,20.51,20250409,8030,-41.47,20240516,3900,20.51,20250409,1.27,Y,047310,500,185 억,,528011,N,N,5537,N,00,N
20250513,110458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,50,2,1.08,164263870,35012,85.43,4675,4715,4650,6040,3255,4650,4691.64,1.44,0,11103,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1721,15.88,0.80,12,0.10,296.00,5909.00,8240,20240509,-42.96,3900,20250409,20.51,6630,-29.11,20250106,3900,20.51,20250409,8030,-41.47,20240516,3900,20.51,20250409,1.27,Y,047310,500,185 억,,528011,N,N,5537,N,00,N
20250513,100459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,45,2,0.97,122269715,26071,63.62,4675,4715,4650,6040,3255,4650,4689.87,1.44,0,5771,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1719,15.86,0.79,12,0.07,296.00,5909.00,8240,20240509,-43.02,3900,20250409,20.38,6630,-29.19,20250106,3900,20.38,20250409,8030,-41.53,20240516,3900,20.38,20250409,1.27,Y,047310,500,185 억,,528011,N,N,5537,N,00,N
20250513,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,40,2,0.86,40283545,8604,20.99,4675,4715,4650,6040,3255,4650,4681.96,1.44,0,2137,4720,4685,4630,4595,4540,4702,4612,185,1390,500,3340,5,1,36610755,1717,15.84,0.79,12,0.02,296.00,5909.00,8240,20240509,-43.08,3900,20250409,20.26,6630,-29.26,20250106,3900,20.26,20250409,8030,-41.59,20240516,3900,20.26,20250409,1.27,Y,047310,500,185 억,,528011,N,N,5537,N,00,N
20250512,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,60,2,1.31,189999569,40982,159.38,4635,4665,4575,5960,3215,4590,4636.17,1.39,0,17532,4670,4630,4575,4535,4480,4650,4555,185,1370,500,3300,5,1,36610755,1702,15.71,0.79,12,0.11,296.00,5909.00,8240,20240509,-43.57,3900,20250409,19.23,6630,-29.86,20250106,3900,19.23,20250409,8030,-42.09,20240516,3900,19.23,20250409,1.28,Y,047310,500,185 억,,507161,N,N,5537,N,00,N
20250512,150454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,60,2,1.31,183446694,39570,153.89,4635,4665,4575,5960,3215,4590,4636.00,1.39,0,16630,4670,4630,4575,4535,4480,4650,4555,185,1370,500,3300,5,1,36610755,1702,15.71,0.79,12,0.11,296.00,5909.00,8240,20240509,-43.57,3900,20250409,19.23,6630,-29.86,20250106,3900,19.23,20250409,8030,-42.09,20240516,3900,19.23,20250409,1.28,Y,047310,500,185 억,,507161,N,N,3967,N,00,N
20250512,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,60,2,1.31,145586049,31418,122.19,4635,4665,4575,5960,3215,4590,4633.84,1.39,0,13550,4670,4630,4575,4535,4480,4650,4555,185,1370,500,3300,5,1,36610755,1702,15.71,0.79,12,0.09,296.00,5909.00,8240,20240509,-43.57,3900,20250409,19.23,6630,-29.86,20250106,3900,19.23,20250409,8030,-42.09,20240516,3900,19.23,20250409,1.28,Y,047310,500,185 억,,507161,N,N,3967,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 20250513 160451 57 100.00 KOSDAQ 전기·전자 N N N N N 4680 30 2 0.65 289169723 61645 150.42 4675 4720 4630 6040 3255 4650 4690.94 1.44 0 17036 4720 4685 4630 4595 4540 4702 4612 185 1390 500 3340 5 1 36610755 1713 15.81 0.79 12 0.17 296.00 5909.00 8240 20240509 -43.20 3900 20250409 20.00 6630 -29.41 20250106 3900 20.00 20250409 8030 -41.72 20240516 3900 20.00 20250409 1.27 Y 047310 500 185 억 528011 N N 6920 N 00 N
3 20250513 150456 57 100.00 KOSDAQ 전기·전자 N N N N N 4675 25 2 0.54 283992918 60534 147.71 4675 4720 4635 6040 3255 4650 4691.46 1.44 0 17018 4720 4685 4630 4595 4540 4702 4612 185 1390 500 3340 5 1 36610755 1712 15.79 0.79 12 0.17 296.00 5909.00 8240 20240509 -43.26 3900 20250409 19.87 6630 -29.49 20250106 3900 19.87 20250409 8030 -41.78 20240516 3900 19.87 20250409 1.27 Y 047310 500 185 억 528011 N N 5537 N 00 N
4 20250513 140457 57 100.00 KOSDAQ 전기·전자 N N N N N 4680 30 2 0.65 263449778 56130 136.96 4675 4720 4650 6040 3255 4650 4693.56 1.44 0 16534 4720 4685 4630 4595 4540 4702 4612 185 1390 500 3340 5 1 36610755 1713 15.81 0.79 12 0.15 296.00 5909.00 8240 20240509 -43.20 3900 20250409 20.00 6630 -29.41 20250106 3900 20.00 20250409 8030 -41.72 20240516 3900 20.00 20250409 1.27 Y 047310 500 185 억 528011 N N 5537 N 00 N
5 20250513 130458 57 100.00 KOSDAQ 전기·전자 N N N N N 4720 70 2 1.51 235701900 50213 122.52 4675 4720 4650 6040 3255 4650 4694.04 1.44 0 15531 4720 4685 4630 4595 4540 4702 4612 185 1390 500 3340 5 1 36610755 1728 15.95 0.80 12 0.14 296.00 5909.00 8240 20240509 -42.72 3900 20250409 21.03 6630 -28.81 20250106 3900 21.03 20250409 8030 -41.22 20240516 3900 21.03 20250409 1.27 Y 047310 500 185 억 528011 N N 5537 N 00 N
6 20250513 120459 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 50 2 1.08 186218460 39685 96.84 4675 4715 4650 6040 3255 4650 4692.41 1.44 0 11173 4720 4685 4630 4595 4540 4702 4612 185 1390 500 3340 5 1 36610755 1721 15.88 0.80 12 0.11 296.00 5909.00 8240 20240509 -42.96 3900 20250409 20.51 6630 -29.11 20250106 3900 20.51 20250409 8030 -41.47 20240516 3900 20.51 20250409 1.27 Y 047310 500 185 억 528011 N N 5537 N 00 N
7 20250513 110458 57 100.00 KOSDAQ 전기·전자 N N N N N 4700 50 2 1.08 164263870 35012 85.43 4675 4715 4650 6040 3255 4650 4691.64 1.44 0 11103 4720 4685 4630 4595 4540 4702 4612 185 1390 500 3340 5 1 36610755 1721 15.88 0.80 12 0.10 296.00 5909.00 8240 20240509 -42.96 3900 20250409 20.51 6630 -29.11 20250106 3900 20.51 20250409 8030 -41.47 20240516 3900 20.51 20250409 1.27 Y 047310 500 185 억 528011 N N 5537 N 00 N
8 20250513 100459 57 100.00 KOSDAQ 전기·전자 N N N N N 4695 45 2 0.97 122269715 26071 63.62 4675 4715 4650 6040 3255 4650 4689.87 1.44 0 5771 4720 4685 4630 4595 4540 4702 4612 185 1390 500 3340 5 1 36610755 1719 15.86 0.79 12 0.07 296.00 5909.00 8240 20240509 -43.02 3900 20250409 20.38 6630 -29.19 20250106 3900 20.38 20250409 8030 -41.53 20240516 3900 20.38 20250409 1.27 Y 047310 500 185 억 528011 N N 5537 N 00 N
9 20250513 090501 57 100.00 KOSDAQ 전기·전자 N N N N N 4690 40 2 0.86 40283545 8604 20.99 4675 4715 4650 6040 3255 4650 4681.96 1.44 0 2137 4720 4685 4630 4595 4540 4702 4612 185 1390 500 3340 5 1 36610755 1717 15.84 0.79 12 0.02 296.00 5909.00 8240 20240509 -43.08 3900 20250409 20.26 6630 -29.26 20250106 3900 20.26 20250409 8030 -41.59 20240516 3900 20.26 20250409 1.27 Y 047310 500 185 억 528011 N N 5537 N 00 N
10 20250512 160449 57 100.00 KOSDAQ 전기·전자 N N N N N 4650 60 2 1.31 189999569 40982 159.38 4635 4665 4575 5960 3215 4590 4636.17 1.39 0 17532 4670 4630 4575 4535 4480 4650 4555 185 1370 500 3300 5 1 36610755 1702 15.71 0.79 12 0.11 296.00 5909.00 8240 20240509 -43.57 3900 20250409 19.23 6630 -29.86 20250106 3900 19.23 20250409 8030 -42.09 20240516 3900 19.23 20250409 1.28 Y 047310 500 185 억 507161 N N 5537 N 00 N
11 20250512 150454 57 100.00 KOSDAQ 전기·전자 N N N N N 4650 60 2 1.31 183446694 39570 153.89 4635 4665 4575 5960 3215 4590 4636.00 1.39 0 16630 4670 4630 4575 4535 4480 4650 4555 185 1370 500 3300 5 1 36610755 1702 15.71 0.79 12 0.11 296.00 5909.00 8240 20240509 -43.57 3900 20250409 19.23 6630 -29.86 20250106 3900 19.23 20250409 8030 -42.09 20240516 3900 19.23 20250409 1.28 Y 047310 500 185 억 507161 N N 3967 N 00 N
12 20250512 140454 57 100.00 KOSDAQ 전기·전자 N N N N N 4650 60 2 1.31 145586049 31418 122.19 4635 4665 4575 5960 3215 4590 4633.84 1.39 0 13550 4670 4630 4575 4535 4480 4650 4555 185 1370 500 3300 5 1 36610755 1702 15.71 0.79 12 0.09 296.00 5909.00 8240 20240509 -43.57 3900 20250409 19.23 6630 -29.86 20250106 3900 19.23 20250409 8030 -42.09 20240516 3900 19.23 20250409 1.28 Y 047310 500 185 억 507161 N N 3967 N 00 N