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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
347770/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
20250312,161141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1511,9,2,0.60,17324302,11493,72.15,1500,1520,1486,1952,1052,1502,1507.38,0.51,0,2742,1558,1529,1476,1447,1394,1544,1462,115,450,500,900,1,1,22857042,345,12.49,0.58,12,0.05,121.00,2619.00,4500,20240304,-66.42,1400,20250305,7.93,2265,-33.29,20250117,1400,7.93,20250305,4280,-64.70,20240312,1400,7.93,20250305,3.96,N,347770,500,115 억,,117064,N,N,0,N,00,N
20250312,151142,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1507,5,2,0.33,14735121,9778,61.38,1500,1520,1486,1952,1052,1502,1506.97,0.51,0,2200,1558,1529,1476,1447,1394,1544,1462,115,450,500,900,1,1,22857042,344,12.45,0.58,12,0.04,121.00,2619.00,4500,20240304,-66.51,1400,20250305,7.64,2265,-33.47,20250117,1400,7.64,20250305,4280,-64.79,20240312,1400,7.64,20250305,3.96,N,347770,500,115 억,,117064,N,N,0,N,00,N
20250312,141140,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1507,5,2,0.33,12329173,8179,51.34,1500,1520,1486,1952,1052,1502,1507.42,0.51,0,870,1558,1529,1476,1447,1394,1544,1462,115,450,500,900,1,1,22857042,344,12.45,0.58,12,0.04,121.00,2619.00,4500,20240304,-66.51,1400,20250305,7.64,2265,-33.47,20250117,1400,7.64,20250305,4280,-64.79,20240312,1400,7.64,20250305,3.96,N,347770,500,115 억,,117064,N,N,0,N,00,N
20250312,131141,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1507,5,2,0.33,11068140,7338,46.06,1500,1520,1486,1952,1052,1502,1508.33,0.51,0,450,1558,1529,1476,1447,1394,1544,1462,115,450,500,900,1,1,22857042,344,12.45,0.58,12,0.03,121.00,2619.00,4500,20240304,-66.51,1400,20250305,7.64,2265,-33.47,20250117,1400,7.64,20250305,4280,-64.79,20240312,1400,7.64,20250305,3.96,N,347770,500,115 억,,117064,N,N,0,N,00,N
20250312,121145,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1507,5,2,0.33,10878336,7212,45.27,1500,1520,1486,1952,1052,1502,1508.37,0.51,0,450,1558,1529,1476,1447,1394,1544,1462,115,450,500,900,1,1,22857042,344,12.45,0.58,12,0.03,121.00,2619.00,4500,20240304,-66.51,1400,20250305,7.64,2265,-33.47,20250117,1400,7.64,20250305,4280,-64.79,20240312,1400,7.64,20250305,3.96,N,347770,500,115 억,,117064,N,N,0,N,00,N
20250312,111136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1516,14,2,0.93,4897435,3241,20.35,1500,1520,1486,1952,1052,1502,1511.09,0.51,0,161,1558,1529,1476,1447,1394,1544,1462,115,450,500,900,1,1,22857042,347,12.53,0.58,12,0.01,121.00,2619.00,4500,20240304,-66.31,1400,20250305,8.29,2265,-33.07,20250117,1400,8.29,20250305,4280,-64.58,20240312,1400,8.29,20250305,3.96,N,347770,500,115 억,,117064,N,N,0,N,00,N
20250312,101138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1516,14,2,0.93,2567567,1692,10.62,1500,1520,1500,1952,1052,1502,1517.47,0.51,0,56,1558,1529,1476,1447,1394,1544,1462,115,450,500,900,1,1,22857042,347,12.53,0.58,12,0.01,121.00,2619.00,4500,20240304,-66.31,1400,20250305,8.29,2265,-33.07,20250117,1400,8.29,20250305,4280,-64.58,20240312,1400,8.29,20250305,3.96,N,347770,500,115 억,,117064,N,N,0,N,00,N
20250312,091146,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1519,17,2,1.13,201192,133,0.83,1500,1519,1500,1952,1052,1502,1512.72,0.51,0,1,1558,1529,1476,1447,1394,1544,1462,115,450,500,900,1,1,22857042,347,12.55,0.58,12,0.00,121.00,2619.00,4500,20240304,-66.24,1400,20250305,8.50,2265,-32.94,20250117,1400,8.50,20250305,4280,-64.51,20240312,1400,8.50,20250305,3.96,N,347770,500,115 억,,117064,N,N,0,N,00,N
20250311,161132,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1502,3,2,0.20,23551703,15872,61.99,1423,1505,1423,1948,1050,1499,1483.84,0.50,0,3113,1527,1513,1498,1484,1469,1505,1476,115,449,500,890,1,1,22857042,343,12.41,0.57,12,0.07,121.00,2619.00,4500,20240304,-66.62,1400,20250305,7.29,2265,-33.69,20250117,1400,7.29,20250305,4425,-66.06,20240311,1400,7.29,20250305,3.95,N,347770,500,115 억,,113951,N,N,0,N,00,N
20250311,151136,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1502,3,2,0.20,20284517,13697,53.50,1423,1505,1423,1948,1050,1499,1480.93,0.50,0,3471,1527,1513,1498,1484,1469,1505,1476,115,449,500,890,1,1,22857042,343,12.41,0.57,12,0.06,121.00,2619.00,4500,20240304,-66.62,1400,20250305,7.29,2265,-33.69,20250117,1400,7.29,20250305,4425,-66.06,20240311,1400,7.29,20250305,3.95,N,347770,500,115 억,,113951,N,N,0,N,00,N
20250311,141139,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1505,6,2,0.40,18380558,12415,48.49,1423,1505,1423,1948,1050,1499,1480.50,0.50,0,3269,1527,1513,1498,1484,1469,1505,1476,115,449,500,890,1,1,22857042,344,12.44,0.57,12,0.05,121.00,2619.00,4500,20240304,-66.56,1400,20250305,7.50,2265,-33.55,20250117,1400,7.50,20250305,4425,-65.99,20240311,1400,7.50,20250305,3.95,N,347770,500,115 억,,113951,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 20250312 161141 57 100.00 KOSDAQ 전기·전자 N N N N N 1511 9 2 0.60 17324302 11493 72.15 1500 1520 1486 1952 1052 1502 1507.38 0.51 0 2742 1558 1529 1476 1447 1394 1544 1462 115 450 500 900 1 1 22857042 345 12.49 0.58 12 0.05 121.00 2619.00 4500 20240304 -66.42 1400 20250305 7.93 2265 -33.29 20250117 1400 7.93 20250305 4280 -64.70 20240312 1400 7.93 20250305 3.96 N 347770 500 115 억 117064 N N 0 N 00 N
3 20250312 151142 57 100.00 KOSDAQ 전기·전자 N N N N N 1507 5 2 0.33 14735121 9778 61.38 1500 1520 1486 1952 1052 1502 1506.97 0.51 0 2200 1558 1529 1476 1447 1394 1544 1462 115 450 500 900 1 1 22857042 344 12.45 0.58 12 0.04 121.00 2619.00 4500 20240304 -66.51 1400 20250305 7.64 2265 -33.47 20250117 1400 7.64 20250305 4280 -64.79 20240312 1400 7.64 20250305 3.96 N 347770 500 115 억 117064 N N 0 N 00 N
4 20250312 141140 57 100.00 KOSDAQ 전기·전자 N N N N N 1507 5 2 0.33 12329173 8179 51.34 1500 1520 1486 1952 1052 1502 1507.42 0.51 0 870 1558 1529 1476 1447 1394 1544 1462 115 450 500 900 1 1 22857042 344 12.45 0.58 12 0.04 121.00 2619.00 4500 20240304 -66.51 1400 20250305 7.64 2265 -33.47 20250117 1400 7.64 20250305 4280 -64.79 20240312 1400 7.64 20250305 3.96 N 347770 500 115 억 117064 N N 0 N 00 N
5 20250312 131141 57 100.00 KOSDAQ 전기·전자 N N N N N 1507 5 2 0.33 11068140 7338 46.06 1500 1520 1486 1952 1052 1502 1508.33 0.51 0 450 1558 1529 1476 1447 1394 1544 1462 115 450 500 900 1 1 22857042 344 12.45 0.58 12 0.03 121.00 2619.00 4500 20240304 -66.51 1400 20250305 7.64 2265 -33.47 20250117 1400 7.64 20250305 4280 -64.79 20240312 1400 7.64 20250305 3.96 N 347770 500 115 억 117064 N N 0 N 00 N
6 20250312 121145 57 100.00 KOSDAQ 전기·전자 N N N N N 1507 5 2 0.33 10878336 7212 45.27 1500 1520 1486 1952 1052 1502 1508.37 0.51 0 450 1558 1529 1476 1447 1394 1544 1462 115 450 500 900 1 1 22857042 344 12.45 0.58 12 0.03 121.00 2619.00 4500 20240304 -66.51 1400 20250305 7.64 2265 -33.47 20250117 1400 7.64 20250305 4280 -64.79 20240312 1400 7.64 20250305 3.96 N 347770 500 115 억 117064 N N 0 N 00 N
7 20250312 111136 57 100.00 KOSDAQ 전기·전자 N N N N N 1516 14 2 0.93 4897435 3241 20.35 1500 1520 1486 1952 1052 1502 1511.09 0.51 0 161 1558 1529 1476 1447 1394 1544 1462 115 450 500 900 1 1 22857042 347 12.53 0.58 12 0.01 121.00 2619.00 4500 20240304 -66.31 1400 20250305 8.29 2265 -33.07 20250117 1400 8.29 20250305 4280 -64.58 20240312 1400 8.29 20250305 3.96 N 347770 500 115 억 117064 N N 0 N 00 N
8 20250312 101138 57 100.00 KOSDAQ 전기·전자 N N N N N 1516 14 2 0.93 2567567 1692 10.62 1500 1520 1500 1952 1052 1502 1517.47 0.51 0 56 1558 1529 1476 1447 1394 1544 1462 115 450 500 900 1 1 22857042 347 12.53 0.58 12 0.01 121.00 2619.00 4500 20240304 -66.31 1400 20250305 8.29 2265 -33.07 20250117 1400 8.29 20250305 4280 -64.58 20240312 1400 8.29 20250305 3.96 N 347770 500 115 억 117064 N N 0 N 00 N
9 20250312 091146 57 100.00 KOSDAQ 전기·전자 N N N N N 1519 17 2 1.13 201192 133 0.83 1500 1519 1500 1952 1052 1502 1512.72 0.51 0 1 1558 1529 1476 1447 1394 1544 1462 115 450 500 900 1 1 22857042 347 12.55 0.58 12 0.00 121.00 2619.00 4500 20240304 -66.24 1400 20250305 8.50 2265 -32.94 20250117 1400 8.50 20250305 4280 -64.51 20240312 1400 8.50 20250305 3.96 N 347770 500 115 억 117064 N N 0 N 00 N
10 20250311 161132 57 100.00 KOSDAQ 전기·전자 N N N N N 1502 3 2 0.20 23551703 15872 61.99 1423 1505 1423 1948 1050 1499 1483.84 0.50 0 3113 1527 1513 1498 1484 1469 1505 1476 115 449 500 890 1 1 22857042 343 12.41 0.57 12 0.07 121.00 2619.00 4500 20240304 -66.62 1400 20250305 7.29 2265 -33.69 20250117 1400 7.29 20250305 4425 -66.06 20240311 1400 7.29 20250305 3.95 N 347770 500 115 억 113951 N N 0 N 00 N
11 20250311 151136 57 100.00 KOSDAQ 전기·전자 N N N N N 1502 3 2 0.20 20284517 13697 53.50 1423 1505 1423 1948 1050 1499 1480.93 0.50 0 3471 1527 1513 1498 1484 1469 1505 1476 115 449 500 890 1 1 22857042 343 12.41 0.57 12 0.06 121.00 2619.00 4500 20240304 -66.62 1400 20250305 7.29 2265 -33.69 20250117 1400 7.29 20250305 4425 -66.06 20240311 1400 7.29 20250305 3.95 N 347770 500 115 억 113951 N N 0 N 00 N
12 20250311 141139 57 100.00 KOSDAQ 전기·전자 N N N N N 1505 6 2 0.40 18380558 12415 48.49 1423 1505 1423 1948 1050 1499 1480.50 0.50 0 3269 1527 1513 1498 1484 1469 1505 1476 115 449 500 890 1 1 22857042 344 12.44 0.57 12 0.05 121.00 2619.00 4500 20240304 -66.56 1400 20250305 7.50 2265 -33.55 20250117 1400 7.50 20250305 4425 -65.99 20240311 1400 7.50 20250305 3.95 N 347770 500 115 억 113951 N N 0 N 00 N