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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4810,0,3,0.00,350392407,73193,66.79,4795,4875,4735,6250,3370,4810,4786.85,0.42,0,2098,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1761,10.46,0.90,12,0.20,460.00,5357.00,13420,20240228,-64.16,4340,20241115,10.83,6630,-27.45,20250106,4735,1.58,20250307,10270,-53.16,20240311,4340,10.83,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
20250307,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4835,25,2,0.52,319601862,66798,60.95,4795,4875,4735,6250,3370,4810,4784.60,0.42,0,1473,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1770,10.51,0.90,12,0.18,460.00,5357.00,13420,20240228,-63.97,4340,20241115,11.41,6630,-27.07,20250106,4735,2.11,20250307,10270,-52.92,20240311,4340,11.41,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
20250307,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4875,65,2,1.35,279286437,58472,53.36,4795,4875,4735,6250,3370,4810,4776.41,0.42,0,4582,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1785,10.60,0.91,12,0.16,460.00,5357.00,13420,20240228,-63.67,4340,20241115,12.33,6630,-26.47,20250106,4735,2.96,20250307,10270,-52.53,20240311,4340,12.33,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
20250307,130502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,-40,5,-0.83,222979792,46754,42.66,4795,4800,4735,6250,3370,4810,4769.21,0.42,0,2120,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1746,10.37,0.89,12,0.13,460.00,5357.00,13420,20240228,-64.46,4340,20241115,9.91,6630,-28.05,20250106,4735,0.74,20250307,10270,-53.55,20240311,4340,9.91,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
20250307,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,-40,5,-0.83,182198979,38204,34.86,4795,4800,4735,6250,3370,4810,4769.10,0.42,0,1786,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1746,10.37,0.89,12,0.10,460.00,5357.00,13420,20240228,-64.46,4340,20241115,9.91,6630,-28.05,20250106,4735,0.74,20250307,10270,-53.55,20240311,4340,9.91,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
20250307,110502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4785,-25,5,-0.52,157079917,32934,30.05,4795,4800,4735,6250,3370,4810,4769.53,0.42,0,2209,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1752,10.40,0.89,12,0.09,460.00,5357.00,13420,20240228,-64.34,4340,20241115,10.25,6630,-27.83,20250106,4735,1.06,20250307,10270,-53.41,20240311,4340,10.25,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
20250307,100500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4770,-40,5,-0.83,85567912,17943,16.37,4795,4800,4735,6250,3370,4810,4768.87,0.42,0,-3067,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1746,10.37,0.89,12,0.05,460.00,5357.00,13420,20240228,-64.46,4340,20241115,9.91,6630,-28.05,20250106,4735,0.74,20250307,10270,-53.55,20240311,4340,9.91,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
20250307,090503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4750,-60,5,-1.25,46917397,9820,8.96,4795,4800,4740,6250,3370,4810,4777.73,0.42,0,-4342,4960,4885,4845,4770,4730,4922,4807,185,1440,500,2980,5,1,36610755,1739,10.33,0.89,12,0.03,460.00,5357.00,13420,20240228,-64.61,4340,20241115,9.45,6630,-28.36,20250106,4740,0.21,20250307,10270,-53.75,20240311,4340,9.45,20241115,1.62,N,047310,500,185 억,,154686,N,N,12,N,00,N
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
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 20250307 160501 57 100.00 KOSDAQ 전기·전자 N N N N N 4810 0 3 0.00 350392407 73193 66.79 4795 4875 4735 6250 3370 4810 4786.85 0.42 0 2098 4960 4885 4845 4770 4730 4922 4807 185 1440 500 2980 5 1 36610755 1761 10.46 0.90 12 0.20 460.00 5357.00 13420 20240228 -64.16 4340 20241115 10.83 6630 -27.45 20250106 4735 1.58 20250307 10270 -53.16 20240311 4340 10.83 20241115 1.62 N 047310 500 185 억 154686 N N 12 N 00 N
3 20250307 150504 57 100.00 KOSDAQ 전기·전자 N N N N N 4835 25 2 0.52 319601862 66798 60.95 4795 4875 4735 6250 3370 4810 4784.60 0.42 0 1473 4960 4885 4845 4770 4730 4922 4807 185 1440 500 2980 5 1 36610755 1770 10.51 0.90 12 0.18 460.00 5357.00 13420 20240228 -63.97 4340 20241115 11.41 6630 -27.07 20250106 4735 2.11 20250307 10270 -52.92 20240311 4340 11.41 20241115 1.62 N 047310 500 185 억 154686 N N 12 N 00 N
4 20250307 140501 57 100.00 KOSDAQ 전기·전자 N N N N N 4875 65 2 1.35 279286437 58472 53.36 4795 4875 4735 6250 3370 4810 4776.41 0.42 0 4582 4960 4885 4845 4770 4730 4922 4807 185 1440 500 2980 5 1 36610755 1785 10.60 0.91 12 0.16 460.00 5357.00 13420 20240228 -63.67 4340 20241115 12.33 6630 -26.47 20250106 4735 2.96 20250307 10270 -52.53 20240311 4340 12.33 20241115 1.62 N 047310 500 185 억 154686 N N 12 N 00 N
5 20250307 130502 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 -40 5 -0.83 222979792 46754 42.66 4795 4800 4735 6250 3370 4810 4769.21 0.42 0 2120 4960 4885 4845 4770 4730 4922 4807 185 1440 500 2980 5 1 36610755 1746 10.37 0.89 12 0.13 460.00 5357.00 13420 20240228 -64.46 4340 20241115 9.91 6630 -28.05 20250106 4735 0.74 20250307 10270 -53.55 20240311 4340 9.91 20241115 1.62 N 047310 500 185 억 154686 N N 12 N 00 N
6 20250307 120503 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 -40 5 -0.83 182198979 38204 34.86 4795 4800 4735 6250 3370 4810 4769.10 0.42 0 1786 4960 4885 4845 4770 4730 4922 4807 185 1440 500 2980 5 1 36610755 1746 10.37 0.89 12 0.10 460.00 5357.00 13420 20240228 -64.46 4340 20241115 9.91 6630 -28.05 20250106 4735 0.74 20250307 10270 -53.55 20240311 4340 9.91 20241115 1.62 N 047310 500 185 억 154686 N N 12 N 00 N
7 20250307 110502 57 100.00 KOSDAQ 전기·전자 N N N N N 4785 -25 5 -0.52 157079917 32934 30.05 4795 4800 4735 6250 3370 4810 4769.53 0.42 0 2209 4960 4885 4845 4770 4730 4922 4807 185 1440 500 2980 5 1 36610755 1752 10.40 0.89 12 0.09 460.00 5357.00 13420 20240228 -64.34 4340 20241115 10.25 6630 -27.83 20250106 4735 1.06 20250307 10270 -53.41 20240311 4340 10.25 20241115 1.62 N 047310 500 185 억 154686 N N 12 N 00 N
8 20250307 100500 57 100.00 KOSDAQ 전기·전자 N N N N N 4770 -40 5 -0.83 85567912 17943 16.37 4795 4800 4735 6250 3370 4810 4768.87 0.42 0 -3067 4960 4885 4845 4770 4730 4922 4807 185 1440 500 2980 5 1 36610755 1746 10.37 0.89 12 0.05 460.00 5357.00 13420 20240228 -64.46 4340 20241115 9.91 6630 -28.05 20250106 4735 0.74 20250307 10270 -53.55 20240311 4340 9.91 20241115 1.62 N 047310 500 185 억 154686 N N 12 N 00 N
9 20250307 090503 57 100.00 KOSDAQ 전기·전자 N N N N N 4750 -60 5 -1.25 46917397 9820 8.96 4795 4800 4740 6250 3370 4810 4777.73 0.42 0 -4342 4960 4885 4845 4770 4730 4922 4807 185 1440 500 2980 5 1 36610755 1739 10.33 0.89 12 0.03 460.00 5357.00 13420 20240228 -64.61 4340 20241115 9.45 6630 -28.36 20250106 4740 0.21 20250307 10270 -53.75 20240311 4340 9.45 20241115 1.62 N 047310 500 185 억 154686 N N 12 N 00 N
10 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
11 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
12 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