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
048430/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
20250317,160517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9550,170,2,1.81,1705313785,180078,97.14,9300,9660,9190,12190,6570,9380,9469.40,0.82,0,5136,9866,9622,9216,8972,8566,9745,9095,58,2810,500,6190,10,1,11520000,1100,6.37,0.82,12,1.56,1499.00,11641.00,11600,20240328,-17.67,6050,20240806,57.85,10220,-6.56,20250306,7610,25.49,20250102,11600,-17.67,20240328,6050,57.85,20240806,5.38,N,048430,500,57 억,,94040,N,N,0,N,00,N
20250317,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9520,140,2,1.49,1610523045,170127,91.77,9300,9660,9190,12190,6570,9380,9466.60,0.82,0,4821,9866,9622,9216,8972,8566,9745,9095,58,2810,500,6190,10,1,11520000,1097,6.35,0.82,12,1.48,1499.00,11641.00,11600,20240328,-17.93,6050,20240806,57.36,10220,-6.85,20250306,7610,25.10,20250102,11600,-17.93,20240328,6050,57.36,20240806,5.38,N,048430,500,57 억,,94040,N,N,0,N,00,N
20250317,140518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9440,60,2,0.64,1399902015,147851,79.75,9300,9660,9190,12190,6570,9380,9468.34,0.82,0,2530,9866,9622,9216,8972,8566,9745,9095,58,2810,500,6190,10,1,11520000,1087,6.30,0.81,12,1.28,1499.00,11641.00,11600,20240328,-18.62,6050,20240806,56.03,10220,-7.63,20250306,7610,24.05,20250102,11600,-18.62,20240328,6050,56.03,20240806,5.38,N,048430,500,57 억,,94040,N,N,0,N,00,N
20250317,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9580,200,2,2.13,1202373165,126975,68.49,9300,9660,9190,12190,6570,9380,9469.38,0.82,0,238,9866,9622,9216,8972,8566,9745,9095,58,2810,500,6190,10,1,11520000,1104,6.39,0.82,12,1.10,1499.00,11641.00,11600,20240328,-17.41,6050,20240806,58.35,10220,-6.26,20250306,7610,25.89,20250102,11600,-17.41,20240328,6050,58.35,20240806,5.38,N,048430,500,57 억,,94040,N,N,0,N,00,N
20250317,120515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9540,160,2,1.71,1026554095,108607,58.58,9300,9660,9190,12190,6570,9380,9452.02,0.82,0,2834,9866,9622,9216,8972,8566,9745,9095,58,2810,500,6190,10,1,11520000,1099,6.36,0.82,12,0.94,1499.00,11641.00,11600,20240328,-17.76,6050,20240806,57.69,10220,-6.65,20250306,7610,25.36,20250102,11600,-17.76,20240328,6050,57.69,20240806,5.38,N,048430,500,57 억,,94040,N,N,0,N,00,N
20250317,110516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9570,190,2,2.03,708649470,75407,40.68,9300,9610,9190,12190,6570,9380,9397.66,0.82,0,3904,9866,9622,9216,8972,8566,9745,9095,58,2810,500,6190,10,1,11520000,1102,6.38,0.82,12,0.65,1499.00,11641.00,11600,20240328,-17.50,6050,20240806,58.18,10220,-6.36,20250306,7610,25.76,20250102,11600,-17.50,20240328,6050,58.18,20240806,5.38,N,048430,500,57 억,,94040,N,N,0,N,00,N
20250317,100517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9380,0,3,0.00,364048080,38982,21.03,9300,9470,9190,12190,6570,9380,9338.86,0.82,0,398,9866,9622,9216,8972,8566,9745,9095,58,2810,500,6190,10,1,11520000,1081,6.26,0.81,12,0.34,1499.00,11641.00,11600,20240328,-19.14,6050,20240806,55.04,10220,-8.22,20250306,7610,23.26,20250102,11600,-19.14,20240328,6050,55.04,20240806,5.38,N,048430,500,57 억,,94040,N,N,0,N,00,N
20250317,090517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9230,-150,5,-1.60,77654720,8378,4.52,9300,9370,9220,12190,6570,9380,9268.71,0.82,0,-912,9866,9622,9216,8972,8566,9745,9095,58,2810,500,6190,10,1,11520000,1063,6.16,0.79,12,0.07,1499.00,11641.00,11600,20240328,-20.43,6050,20240806,52.56,10220,-9.69,20250306,7610,21.29,20250102,11600,-20.43,20240328,6050,52.56,20240806,5.38,N,048430,500,57 억,,94040,N,N,0,N,00,N
20250314,160515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9380,490,2,5.51,1682071800,181863,166.32,8890,9460,8810,11550,6230,8890,9249.04,0.66,0,18750,9230,9060,8920,8750,8610,8990,8680,58,2660,500,5860,10,1,11520000,1081,6.26,0.81,12,1.58,1499.00,11641.00,11600,20240328,-19.14,6050,20240806,55.04,10220,-8.22,20250306,7610,23.26,20250102,11600,-19.14,20240328,6050,55.04,20240806,5.41,N,048430,500,57 억,,75758,N,N,0,N,00,N
20250314,150518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9400,510,2,5.74,1489889640,161439,147.64,8890,9430,8810,11550,6230,8890,9228.81,0.66,0,17594,9230,9060,8920,8750,8610,8990,8680,58,2660,500,5860,10,1,11520000,1083,6.27,0.81,12,1.40,1499.00,11641.00,11600,20240328,-18.97,6050,20240806,55.37,10220,-8.02,20250306,7610,23.52,20250102,11600,-18.97,20240328,6050,55.37,20240806,5.41,N,048430,500,57 억,,75758,N,N,0,N,00,N
20250314,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,9350,460,2,5.17,1040454885,113431,103.74,8890,9350,8810,11550,6230,8890,9172.58,0.66,0,23971,9230,9060,8920,8750,8610,8990,8680,58,2660,500,5860,10,1,11520000,1077,6.24,0.80,12,0.98,1499.00,11641.00,11600,20240328,-19.40,6050,20240806,54.55,10220,-8.51,20250306,7610,22.86,20250102,11600,-19.40,20240328,6050,54.55,20240806,5.41,N,048430,500,57 억,,75758,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 160517 57 100.00 KOSDAQ 전기·전자 N N N N N 9550 170 2 1.81 1705313785 180078 97.14 9300 9660 9190 12190 6570 9380 9469.40 0.82 0 5136 9866 9622 9216 8972 8566 9745 9095 58 2810 500 6190 10 1 11520000 1100 6.37 0.82 12 1.56 1499.00 11641.00 11600 20240328 -17.67 6050 20240806 57.85 10220 -6.56 20250306 7610 25.49 20250102 11600 -17.67 20240328 6050 57.85 20240806 5.38 N 048430 500 57 억 94040 N N 0 N 00 N
3 20250317 150517 57 100.00 KOSDAQ 전기·전자 N N N N N 9520 140 2 1.49 1610523045 170127 91.77 9300 9660 9190 12190 6570 9380 9466.60 0.82 0 4821 9866 9622 9216 8972 8566 9745 9095 58 2810 500 6190 10 1 11520000 1097 6.35 0.82 12 1.48 1499.00 11641.00 11600 20240328 -17.93 6050 20240806 57.36 10220 -6.85 20250306 7610 25.10 20250102 11600 -17.93 20240328 6050 57.36 20240806 5.38 N 048430 500 57 억 94040 N N 0 N 00 N
4 20250317 140518 57 100.00 KOSDAQ 전기·전자 N N N N N 9440 60 2 0.64 1399902015 147851 79.75 9300 9660 9190 12190 6570 9380 9468.34 0.82 0 2530 9866 9622 9216 8972 8566 9745 9095 58 2810 500 6190 10 1 11520000 1087 6.30 0.81 12 1.28 1499.00 11641.00 11600 20240328 -18.62 6050 20240806 56.03 10220 -7.63 20250306 7610 24.05 20250102 11600 -18.62 20240328 6050 56.03 20240806 5.38 N 048430 500 57 억 94040 N N 0 N 00 N
5 20250317 130517 57 100.00 KOSDAQ 전기·전자 N N N N N 9580 200 2 2.13 1202373165 126975 68.49 9300 9660 9190 12190 6570 9380 9469.38 0.82 0 238 9866 9622 9216 8972 8566 9745 9095 58 2810 500 6190 10 1 11520000 1104 6.39 0.82 12 1.10 1499.00 11641.00 11600 20240328 -17.41 6050 20240806 58.35 10220 -6.26 20250306 7610 25.89 20250102 11600 -17.41 20240328 6050 58.35 20240806 5.38 N 048430 500 57 억 94040 N N 0 N 00 N
6 20250317 120515 57 100.00 KOSDAQ 전기·전자 N N N N N 9540 160 2 1.71 1026554095 108607 58.58 9300 9660 9190 12190 6570 9380 9452.02 0.82 0 2834 9866 9622 9216 8972 8566 9745 9095 58 2810 500 6190 10 1 11520000 1099 6.36 0.82 12 0.94 1499.00 11641.00 11600 20240328 -17.76 6050 20240806 57.69 10220 -6.65 20250306 7610 25.36 20250102 11600 -17.76 20240328 6050 57.69 20240806 5.38 N 048430 500 57 억 94040 N N 0 N 00 N
7 20250317 110516 57 100.00 KOSDAQ 전기·전자 N N N N N 9570 190 2 2.03 708649470 75407 40.68 9300 9610 9190 12190 6570 9380 9397.66 0.82 0 3904 9866 9622 9216 8972 8566 9745 9095 58 2810 500 6190 10 1 11520000 1102 6.38 0.82 12 0.65 1499.00 11641.00 11600 20240328 -17.50 6050 20240806 58.18 10220 -6.36 20250306 7610 25.76 20250102 11600 -17.50 20240328 6050 58.18 20240806 5.38 N 048430 500 57 억 94040 N N 0 N 00 N
8 20250317 100517 57 100.00 KOSDAQ 전기·전자 N N N N N 9380 0 3 0.00 364048080 38982 21.03 9300 9470 9190 12190 6570 9380 9338.86 0.82 0 398 9866 9622 9216 8972 8566 9745 9095 58 2810 500 6190 10 1 11520000 1081 6.26 0.81 12 0.34 1499.00 11641.00 11600 20240328 -19.14 6050 20240806 55.04 10220 -8.22 20250306 7610 23.26 20250102 11600 -19.14 20240328 6050 55.04 20240806 5.38 N 048430 500 57 억 94040 N N 0 N 00 N
9 20250317 090517 57 100.00 KOSDAQ 전기·전자 N N N N N 9230 -150 5 -1.60 77654720 8378 4.52 9300 9370 9220 12190 6570 9380 9268.71 0.82 0 -912 9866 9622 9216 8972 8566 9745 9095 58 2810 500 6190 10 1 11520000 1063 6.16 0.79 12 0.07 1499.00 11641.00 11600 20240328 -20.43 6050 20240806 52.56 10220 -9.69 20250306 7610 21.29 20250102 11600 -20.43 20240328 6050 52.56 20240806 5.38 N 048430 500 57 억 94040 N N 0 N 00 N
10 20250314 160515 57 100.00 KOSDAQ 전기·전자 N N N N N 9380 490 2 5.51 1682071800 181863 166.32 8890 9460 8810 11550 6230 8890 9249.04 0.66 0 18750 9230 9060 8920 8750 8610 8990 8680 58 2660 500 5860 10 1 11520000 1081 6.26 0.81 12 1.58 1499.00 11641.00 11600 20240328 -19.14 6050 20240806 55.04 10220 -8.22 20250306 7610 23.26 20250102 11600 -19.14 20240328 6050 55.04 20240806 5.41 N 048430 500 57 억 75758 N N 0 N 00 N
11 20250314 150518 57 100.00 KOSDAQ 전기·전자 N N N N N 9400 510 2 5.74 1489889640 161439 147.64 8890 9430 8810 11550 6230 8890 9228.81 0.66 0 17594 9230 9060 8920 8750 8610 8990 8680 58 2660 500 5860 10 1 11520000 1083 6.27 0.81 12 1.40 1499.00 11641.00 11600 20240328 -18.97 6050 20240806 55.37 10220 -8.02 20250306 7610 23.52 20250102 11600 -18.97 20240328 6050 55.37 20240806 5.41 N 048430 500 57 억 75758 N N 0 N 00 N
12 20250314 140515 57 100.00 KOSDAQ 전기·전자 N N N N N 9350 460 2 5.17 1040454885 113431 103.74 8890 9350 8810 11550 6230 8890 9172.58 0.66 0 23971 9230 9060 8920 8750 8610 8990 8680 58 2660 500 5860 10 1 11520000 1077 6.24 0.80 12 0.98 1499.00 11641.00 11600 20240328 -19.40 6050 20240806 54.55 10220 -8.51 20250306 7610 22.86 20250102 11600 -19.40 20240328 6050 54.55 20240806 5.41 N 048430 500 57 억 75758 N N 0 N 00 N