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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,10,2,0.21,521738496,107844,101.72,4805,4920,4805,6240,3360,4800,4837.93,0.42,0,1779,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1761,10.46,0.90,12,0.29,460.00,5357.00,13640,20240222,-64.74,4340,20241115,10.83,6630,-27.45,20250106,4770,0.84,20250304,10490,-54.15,20240306,4340,10.83,20241115,1.67,N,047310,500,185 억,,152759,N,N,12,N,00,N
20250306,150459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4815,15,2,0.31,497853704,102876,97.03,4805,4920,4805,6240,3360,4800,4839.36,0.42,0,2666,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1763,10.47,0.90,12,0.28,460.00,5357.00,13640,20240222,-64.70,4340,20241115,10.94,6630,-27.38,20250106,4770,0.94,20250304,10490,-54.10,20240306,4340,10.94,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N
20250306,140458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4825,25,2,0.52,417406709,86170,81.27,4805,4920,4805,6240,3360,4800,4843.99,0.42,0,6012,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1766,10.49,0.90,12,0.24,460.00,5357.00,13640,20240222,-64.63,4340,20241115,11.18,6630,-27.22,20250106,4770,1.15,20250304,10490,-54.00,20240306,4340,11.18,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N
20250306,130459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,30,2,0.62,386248614,79711,75.18,4805,4920,4805,6240,3360,4800,4845.61,0.42,0,9618,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1768,10.50,0.90,12,0.22,460.00,5357.00,13640,20240222,-64.59,4340,20241115,11.29,6630,-27.15,20250106,4770,1.26,20250304,10490,-53.96,20240306,4340,11.29,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N
20250306,120459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4840,40,2,0.83,367864904,75905,71.59,4805,4920,4805,6240,3360,4800,4846.39,0.42,0,12455,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1772,10.52,0.90,12,0.21,460.00,5357.00,13640,20240222,-64.52,4340,20241115,11.52,6630,-27.00,20250106,4770,1.47,20250304,10490,-53.86,20240306,4340,11.52,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N
20250306,110457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4845,45,2,0.94,333778326,68848,64.94,4805,4920,4805,6240,3360,4800,4848.05,0.42,0,9543,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1774,10.53,0.90,12,0.19,460.00,5357.00,13640,20240222,-64.48,4340,20241115,11.64,6630,-26.92,20250106,4770,1.57,20250304,10490,-53.81,20240306,4340,11.64,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N
20250306,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4830,30,2,0.62,309440991,63814,60.19,4805,4920,4805,6240,3360,4800,4849.11,0.42,0,8919,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1768,10.50,0.90,12,0.17,460.00,5357.00,13640,20240222,-64.59,4340,20241115,11.29,6630,-27.15,20250106,4770,1.26,20250304,10490,-53.96,20240306,4340,11.29,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N
20250306,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4865,65,2,1.35,65687692,13570,12.80,4805,4900,4805,6240,3360,4800,4840.66,0.42,0,7885,4886,4842,4806,4762,4726,4865,4785,185,1440,500,2970,5,1,36610755,1781,10.58,0.91,12,0.04,460.00,5357.00,13640,20240222,-64.33,4340,20241115,12.10,6630,-26.62,20250106,4770,1.99,20250304,10490,-53.62,20240306,4340,12.10,20241115,1.67,N,047310,500,185 억,,152759,N,N,0,N,00,N
20250305,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4800,30,2,0.63,501017992,104414,58.66,4770,4850,4770,6200,3340,4770,4798.32,0.39,0,10804,5130,4950,4860,4680,4590,4905,4635,185,1430,500,2950,5,1,36610755,1757,10.43,0.90,12,0.29,460.00,5357.00,18490,20240221,-74.04,4340,20241115,10.60,6630,-27.60,20250106,4770,0.63,20250305,10800,-55.56,20240305,4340,10.60,20241115,1.73,N,047310,500,185 억,,142346,N,N,0,N,00,N
20250305,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4790,20,2,0.42,439797007,91641,51.48,4770,4850,4770,6200,3340,4770,4799.13,0.39,0,9952,5130,4950,4860,4680,4590,4905,4635,185,1430,500,2950,5,1,36610755,1754,10.41,0.89,12,0.25,460.00,5357.00,18490,20240221,-74.09,4340,20241115,10.37,6630,-27.75,20250106,4770,0.42,20250305,10800,-55.65,20240305,4340,10.37,20241115,1.73,N,047310,500,185 억,,142346,N,N,0,N,00,N
20250305,140454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4780,10,2,0.21,313737112,65282,36.67,4770,4850,4770,6200,3340,4770,4805.87,0.39,0,5069,5130,4950,4860,4680,4590,4905,4635,185,1430,500,2950,5,1,36610755,1750,10.39,0.89,12,0.18,460.00,5357.00,18490,20240221,-74.15,4340,20241115,10.14,6630,-27.90,20250106,4770,0.21,20250305,10800,-55.74,20240305,4340,10.14,20241115,1.73,N,047310,500,185 억,,142346,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 20250306 160500 57 100.00 KOSDAQ 전기·전자 N N N N N 4810 10 2 0.21 521738496 107844 101.72 4805 4920 4805 6240 3360 4800 4837.93 0.42 0 1779 4886 4842 4806 4762 4726 4865 4785 185 1440 500 2970 5 1 36610755 1761 10.46 0.90 12 0.29 460.00 5357.00 13640 20240222 -64.74 4340 20241115 10.83 6630 -27.45 20250106 4770 0.84 20250304 10490 -54.15 20240306 4340 10.83 20241115 1.67 N 047310 500 185 억 152759 N N 12 N 00 N
3 20250306 150459 57 100.00 KOSDAQ 전기·전자 N N N N N 4815 15 2 0.31 497853704 102876 97.03 4805 4920 4805 6240 3360 4800 4839.36 0.42 0 2666 4886 4842 4806 4762 4726 4865 4785 185 1440 500 2970 5 1 36610755 1763 10.47 0.90 12 0.28 460.00 5357.00 13640 20240222 -64.70 4340 20241115 10.94 6630 -27.38 20250106 4770 0.94 20250304 10490 -54.10 20240306 4340 10.94 20241115 1.67 N 047310 500 185 억 152759 N N 0 N 00 N
4 20250306 140458 57 100.00 KOSDAQ 전기·전자 N N N N N 4825 25 2 0.52 417406709 86170 81.27 4805 4920 4805 6240 3360 4800 4843.99 0.42 0 6012 4886 4842 4806 4762 4726 4865 4785 185 1440 500 2970 5 1 36610755 1766 10.49 0.90 12 0.24 460.00 5357.00 13640 20240222 -64.63 4340 20241115 11.18 6630 -27.22 20250106 4770 1.15 20250304 10490 -54.00 20240306 4340 11.18 20241115 1.67 N 047310 500 185 억 152759 N N 0 N 00 N
5 20250306 130459 57 100.00 KOSDAQ 전기·전자 N N N N N 4830 30 2 0.62 386248614 79711 75.18 4805 4920 4805 6240 3360 4800 4845.61 0.42 0 9618 4886 4842 4806 4762 4726 4865 4785 185 1440 500 2970 5 1 36610755 1768 10.50 0.90 12 0.22 460.00 5357.00 13640 20240222 -64.59 4340 20241115 11.29 6630 -27.15 20250106 4770 1.26 20250304 10490 -53.96 20240306 4340 11.29 20241115 1.67 N 047310 500 185 억 152759 N N 0 N 00 N
6 20250306 120459 57 100.00 KOSDAQ 전기·전자 N N N N N 4840 40 2 0.83 367864904 75905 71.59 4805 4920 4805 6240 3360 4800 4846.39 0.42 0 12455 4886 4842 4806 4762 4726 4865 4785 185 1440 500 2970 5 1 36610755 1772 10.52 0.90 12 0.21 460.00 5357.00 13640 20240222 -64.52 4340 20241115 11.52 6630 -27.00 20250106 4770 1.47 20250304 10490 -53.86 20240306 4340 11.52 20241115 1.67 N 047310 500 185 억 152759 N N 0 N 00 N
7 20250306 110457 57 100.00 KOSDAQ 전기·전자 N N N N N 4845 45 2 0.94 333778326 68848 64.94 4805 4920 4805 6240 3360 4800 4848.05 0.42 0 9543 4886 4842 4806 4762 4726 4865 4785 185 1440 500 2970 5 1 36610755 1774 10.53 0.90 12 0.19 460.00 5357.00 13640 20240222 -64.48 4340 20241115 11.64 6630 -26.92 20250106 4770 1.57 20250304 10490 -53.81 20240306 4340 11.64 20241115 1.67 N 047310 500 185 억 152759 N N 0 N 00 N
8 20250306 100458 57 100.00 KOSDAQ 전기·전자 N N N N N 4830 30 2 0.62 309440991 63814 60.19 4805 4920 4805 6240 3360 4800 4849.11 0.42 0 8919 4886 4842 4806 4762 4726 4865 4785 185 1440 500 2970 5 1 36610755 1768 10.50 0.90 12 0.17 460.00 5357.00 13640 20240222 -64.59 4340 20241115 11.29 6630 -27.15 20250106 4770 1.26 20250304 10490 -53.96 20240306 4340 11.29 20241115 1.67 N 047310 500 185 억 152759 N N 0 N 00 N
9 20250306 090501 57 100.00 KOSDAQ 전기·전자 N N N N N 4865 65 2 1.35 65687692 13570 12.80 4805 4900 4805 6240 3360 4800 4840.66 0.42 0 7885 4886 4842 4806 4762 4726 4865 4785 185 1440 500 2970 5 1 36610755 1781 10.58 0.91 12 0.04 460.00 5357.00 13640 20240222 -64.33 4340 20241115 12.10 6630 -26.62 20250106 4770 1.99 20250304 10490 -53.62 20240306 4340 12.10 20241115 1.67 N 047310 500 185 억 152759 N N 0 N 00 N
10 20250305 160454 57 100.00 KOSDAQ 전기·전자 N N N N N 4800 30 2 0.63 501017992 104414 58.66 4770 4850 4770 6200 3340 4770 4798.32 0.39 0 10804 5130 4950 4860 4680 4590 4905 4635 185 1430 500 2950 5 1 36610755 1757 10.43 0.90 12 0.29 460.00 5357.00 18490 20240221 -74.04 4340 20241115 10.60 6630 -27.60 20250106 4770 0.63 20250305 10800 -55.56 20240305 4340 10.60 20241115 1.73 N 047310 500 185 억 142346 N N 0 N 00 N
11 20250305 150456 57 100.00 KOSDAQ 전기·전자 N N N N N 4790 20 2 0.42 439797007 91641 51.48 4770 4850 4770 6200 3340 4770 4799.13 0.39 0 9952 5130 4950 4860 4680 4590 4905 4635 185 1430 500 2950 5 1 36610755 1754 10.41 0.89 12 0.25 460.00 5357.00 18490 20240221 -74.09 4340 20241115 10.37 6630 -27.75 20250106 4770 0.42 20250305 10800 -55.65 20240305 4340 10.37 20241115 1.73 N 047310 500 185 억 142346 N N 0 N 00 N
12 20250305 140454 57 100.00 KOSDAQ 전기·전자 N N N N N 4780 10 2 0.21 313737112 65282 36.67 4770 4850 4770 6200 3340 4770 4805.87 0.39 0 5069 5130 4950 4860 4680 4590 4905 4635 185 1430 500 2950 5 1 36610755 1750 10.39 0.89 12 0.18 460.00 5357.00 18490 20240221 -74.15 4340 20241115 10.14 6630 -27.90 20250106 4770 0.21 20250305 10800 -55.74 20240305 4340 10.14 20241115 1.73 N 047310 500 185 억 142346 N N 0 N 00 N