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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047310/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
20250317,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,40,2,0.83,281362097,57854,59.33,4860,4920,4825,6270,3380,4825,4863.31,0.49,0,-157,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1781,16.44,0.82,12,0.16,296.00,5909.00,10800,20240305,-54.95,4340,20241115,12.10,6630,-26.62,20250106,4670,4.18,20250311,10130,-51.97,20240319,4340,12.10,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250317,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4870,45,2,0.93,248915152,51178,52.49,4860,4920,4825,6270,3380,4825,4863.71,0.49,0,-1274,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1783,16.45,0.82,12,0.14,296.00,5909.00,10800,20240305,-54.91,4340,20241115,12.21,6630,-26.55,20250106,4670,4.28,20250311,10130,-51.92,20240319,4340,12.21,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250317,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,50,2,1.04,201468452,41436,42.50,4860,4920,4825,6270,3380,4825,4862.16,0.49,0,-5452,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1785,16.47,0.83,12,0.11,296.00,5909.00,10800,20240305,-54.86,4340,20241115,12.33,6630,-26.47,20250106,4670,4.39,20250311,10130,-51.88,20240319,4340,12.33,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250317,130514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4885,60,2,1.24,183765965,37809,38.78,4860,4920,4825,6270,3380,4825,4860.38,0.49,0,-3567,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1788,16.50,0.83,12,0.10,296.00,5909.00,10800,20240305,-54.77,4340,20241115,12.56,6630,-26.32,20250106,4670,4.60,20250311,10130,-51.78,20240319,4340,12.56,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250317,120513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4860,35,2,0.73,152749590,31439,32.24,4860,4920,4825,6270,3380,4825,4858.60,0.49,0,-1689,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1779,16.42,0.82,12,0.09,296.00,5909.00,10800,20240305,-55.00,4340,20241115,11.98,6630,-26.70,20250106,4670,4.07,20250311,10130,-52.02,20240319,4340,11.98,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250317,110514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4855,30,2,0.62,136148655,28023,28.74,4860,4920,4825,6270,3380,4825,4858.46,0.49,0,-1477,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1777,16.40,0.82,12,0.08,296.00,5909.00,10800,20240305,-55.05,4340,20241115,11.87,6630,-26.77,20250106,4670,3.96,20250311,10130,-52.07,20240319,4340,11.87,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250317,100515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,65,2,1.35,107953200,22229,22.80,4860,4920,4825,6270,3380,4825,4856.41,0.49,0,-291,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1790,16.52,0.83,12,0.06,296.00,5909.00,10800,20240305,-54.72,4340,20241115,12.67,6630,-26.24,20250106,4670,4.71,20250311,10130,-51.73,20240319,4340,12.67,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250317,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,10,2,0.21,44055090,9081,9.31,4860,4900,4825,6270,3380,4825,4851.35,0.49,0,-6130,5061,4942,4861,4742,4661,5002,4802,185,1445,500,2990,5,1,36610755,1770,16.33,0.82,12,0.02,296.00,5909.00,10800,20240305,-55.23,4340,20241115,11.41,6630,-27.07,20250106,4670,3.53,20250311,10130,-52.27,20240319,4340,11.41,20241115,1.59,N,047310,500,185 억,,179658,N,N,0,N,00,N
20250314,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,10,2,0.21,475437161,97302,128.66,4780,4980,4780,6250,3375,4815,4886.20,0.39,0,39298,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1766,16.30,0.82,12,0.27,296.00,5909.00,11770,20240304,-59.01,4340,20241115,11.18,6630,-27.22,20250106,4670,3.32,20250311,10130,-52.37,20240319,4340,11.18,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N
20250314,150516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,25,2,0.52,419873671,85782,113.42,4780,4980,4780,6250,3375,4815,4894.66,0.39,0,36076,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1772,16.35,0.82,12,0.23,296.00,5909.00,11770,20240304,-58.88,4340,20241115,11.52,6630,-27.00,20250106,4670,3.64,20250311,10130,-52.22,20240319,4340,11.52,20241115,1.54,N,047310,500,185 억,,143496,N,N,0,N,00,N
20250314,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4890,75,2,1.56,328406707,67011,88.60,4780,4980,4780,6250,3375,4815,4900.79,0.39,0,27904,5115,4965,4890,4740,4665,4927,4702,185,1435,500,2980,5,1,36610755,1790,16.52,0.83,12,0.18,296.00,5909.00,11770,20240304,-58.45,4340,20241115,12.67,6630,-26.24,20250106,4670,4.71,20250311,10130,-51.73,20240319,4340,12.67,20241115,1.54,N,047310,500,185 억,,143496,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 20250317 160515 57 100.00 KOSDAQ 전기·전자 N N N N N 4865 40 2 0.83 281362097 57854 59.33 4860 4920 4825 6270 3380 4825 4863.31 0.49 0 -157 5061 4942 4861 4742 4661 5002 4802 185 1445 500 2990 5 1 36610755 1781 16.44 0.82 12 0.16 296.00 5909.00 10800 20240305 -54.95 4340 20241115 12.10 6630 -26.62 20250106 4670 4.18 20250311 10130 -51.97 20240319 4340 12.10 20241115 1.59 N 047310 500 185 억 179658 N N 0 N 00 N
3 20250317 150515 57 100.00 KOSDAQ 전기·전자 N N N N N 4870 45 2 0.93 248915152 51178 52.49 4860 4920 4825 6270 3380 4825 4863.71 0.49 0 -1274 5061 4942 4861 4742 4661 5002 4802 185 1445 500 2990 5 1 36610755 1783 16.45 0.82 12 0.14 296.00 5909.00 10800 20240305 -54.91 4340 20241115 12.21 6630 -26.55 20250106 4670 4.28 20250311 10130 -51.92 20240319 4340 12.21 20241115 1.59 N 047310 500 185 억 179658 N N 0 N 00 N
4 20250317 140515 57 100.00 KOSDAQ 전기·전자 N N N N N 4875 50 2 1.04 201468452 41436 42.50 4860 4920 4825 6270 3380 4825 4862.16 0.49 0 -5452 5061 4942 4861 4742 4661 5002 4802 185 1445 500 2990 5 1 36610755 1785 16.47 0.83 12 0.11 296.00 5909.00 10800 20240305 -54.86 4340 20241115 12.33 6630 -26.47 20250106 4670 4.39 20250311 10130 -51.88 20240319 4340 12.33 20241115 1.59 N 047310 500 185 억 179658 N N 0 N 00 N
5 20250317 130514 57 100.00 KOSDAQ 전기·전자 N N N N N 4885 60 2 1.24 183765965 37809 38.78 4860 4920 4825 6270 3380 4825 4860.38 0.49 0 -3567 5061 4942 4861 4742 4661 5002 4802 185 1445 500 2990 5 1 36610755 1788 16.50 0.83 12 0.10 296.00 5909.00 10800 20240305 -54.77 4340 20241115 12.56 6630 -26.32 20250106 4670 4.60 20250311 10130 -51.78 20240319 4340 12.56 20241115 1.59 N 047310 500 185 억 179658 N N 0 N 00 N
6 20250317 120513 57 100.00 KOSDAQ 전기·전자 N N N N N 4860 35 2 0.73 152749590 31439 32.24 4860 4920 4825 6270 3380 4825 4858.60 0.49 0 -1689 5061 4942 4861 4742 4661 5002 4802 185 1445 500 2990 5 1 36610755 1779 16.42 0.82 12 0.09 296.00 5909.00 10800 20240305 -55.00 4340 20241115 11.98 6630 -26.70 20250106 4670 4.07 20250311 10130 -52.02 20240319 4340 11.98 20241115 1.59 N 047310 500 185 억 179658 N N 0 N 00 N
7 20250317 110514 57 100.00 KOSDAQ 전기·전자 N N N N N 4855 30 2 0.62 136148655 28023 28.74 4860 4920 4825 6270 3380 4825 4858.46 0.49 0 -1477 5061 4942 4861 4742 4661 5002 4802 185 1445 500 2990 5 1 36610755 1777 16.40 0.82 12 0.08 296.00 5909.00 10800 20240305 -55.05 4340 20241115 11.87 6630 -26.77 20250106 4670 3.96 20250311 10130 -52.07 20240319 4340 11.87 20241115 1.59 N 047310 500 185 억 179658 N N 0 N 00 N
8 20250317 100515 57 100.00 KOSDAQ 전기·전자 N N N N N 4890 65 2 1.35 107953200 22229 22.80 4860 4920 4825 6270 3380 4825 4856.41 0.49 0 -291 5061 4942 4861 4742 4661 5002 4802 185 1445 500 2990 5 1 36610755 1790 16.52 0.83 12 0.06 296.00 5909.00 10800 20240305 -54.72 4340 20241115 12.67 6630 -26.24 20250106 4670 4.71 20250311 10130 -51.73 20240319 4340 12.67 20241115 1.59 N 047310 500 185 억 179658 N N 0 N 00 N
9 20250317 090515 57 100.00 KOSDAQ 전기·전자 N N N N N 4835 10 2 0.21 44055090 9081 9.31 4860 4900 4825 6270 3380 4825 4851.35 0.49 0 -6130 5061 4942 4861 4742 4661 5002 4802 185 1445 500 2990 5 1 36610755 1770 16.33 0.82 12 0.02 296.00 5909.00 10800 20240305 -55.23 4340 20241115 11.41 6630 -27.07 20250106 4670 3.53 20250311 10130 -52.27 20240319 4340 11.41 20241115 1.59 N 047310 500 185 억 179658 N N 0 N 00 N
10 20250314 160513 57 100.00 KOSDAQ 전기·전자 N N N N N 4825 10 2 0.21 475437161 97302 128.66 4780 4980 4780 6250 3375 4815 4886.20 0.39 0 39298 5115 4965 4890 4740 4665 4927 4702 185 1435 500 2980 5 1 36610755 1766 16.30 0.82 12 0.27 296.00 5909.00 11770 20240304 -59.01 4340 20241115 11.18 6630 -27.22 20250106 4670 3.32 20250311 10130 -52.37 20240319 4340 11.18 20241115 1.54 N 047310 500 185 억 143496 N N 0 N 00 N
11 20250314 150516 57 100.00 KOSDAQ 전기·전자 N N N N N 4840 25 2 0.52 419873671 85782 113.42 4780 4980 4780 6250 3375 4815 4894.66 0.39 0 36076 5115 4965 4890 4740 4665 4927 4702 185 1435 500 2980 5 1 36610755 1772 16.35 0.82 12 0.23 296.00 5909.00 11770 20240304 -58.88 4340 20241115 11.52 6630 -27.00 20250106 4670 3.64 20250311 10130 -52.22 20240319 4340 11.52 20241115 1.54 N 047310 500 185 억 143496 N N 0 N 00 N
12 20250314 140512 57 100.00 KOSDAQ 전기·전자 N N N N N 4890 75 2 1.56 328406707 67011 88.60 4780 4980 4780 6250 3375 4815 4900.79 0.39 0 27904 5115 4965 4890 4740 4665 4927 4702 185 1435 500 2980 5 1 36610755 1790 16.52 0.83 12 0.18 296.00 5909.00 11770 20240304 -58.45 4340 20241115 12.67 6630 -26.24 20250106 4670 4.71 20250311 10130 -51.73 20240319 4340 12.67 20241115 1.54 N 047310 500 185 억 143496 N N 0 N 00 N