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
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
20250306,161118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1478,0,3,0.00,30868280,21036,45.06,1482,1486,1448,1921,1035,1478,1467.40,0.51,0,-650,1572,1524,1462,1414,1352,1549,1439,115,443,500,880,1,1,22857042,338,12.21,0.56,12,0.09,121.00,2619.00,4555,20240222,-67.55,1400,20250305,5.57,2265,-34.75,20250117,1400,5.57,20250305,4425,-66.60,20240311,1400,5.57,20250305,3.84,N,347770,500,115 억,,115487,N,N,0,N,00,N
20250306,151118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1477,-1,5,-0.07,25135118,17157,36.75,1482,1486,1448,1921,1035,1478,1465.01,0.51,0,-640,1572,1524,1462,1414,1352,1549,1439,115,443,500,880,1,1,22857042,338,12.21,0.56,12,0.08,121.00,2619.00,4555,20240222,-67.57,1400,20250305,5.50,2265,-34.79,20250117,1400,5.50,20250305,4425,-66.62,20240311,1400,5.50,20250305,3.84,N,347770,500,115 억,,115487,N,N,0,N,00,N
20250306,141118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1470,-8,5,-0.54,22353734,15274,32.72,1482,1486,1448,1921,1035,1478,1463.52,0.51,0,-308,1572,1524,1462,1414,1352,1549,1439,115,443,500,880,1,1,22857042,336,12.15,0.56,12,0.07,121.00,2619.00,4555,20240222,-67.73,1400,20250305,5.00,2265,-35.10,20250117,1400,5.00,20250305,4425,-66.78,20240311,1400,5.00,20250305,3.84,N,347770,500,115 억,,115487,N,N,0,N,00,N
20250306,131118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1479,1,2,0.07,20651424,14119,30.24,1482,1486,1448,1921,1035,1478,1462.67,0.51,0,-191,1572,1524,1462,1414,1352,1549,1439,115,443,500,880,1,1,22857042,338,12.22,0.56,12,0.06,121.00,2619.00,4555,20240222,-67.53,1400,20250305,5.64,2265,-34.70,20250117,1400,5.64,20250305,4425,-66.58,20240311,1400,5.64,20250305,3.84,N,347770,500,115 억,,115487,N,N,0,N,00,N
20250306,121118,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1480,2,2,0.14,20375793,13932,29.84,1482,1486,1448,1921,1035,1478,1462.52,0.51,0,-65,1572,1524,1462,1414,1352,1549,1439,115,443,500,880,1,1,22857042,338,12.23,0.57,12,0.06,121.00,2619.00,4555,20240222,-67.51,1400,20250305,5.71,2265,-34.66,20250117,1400,5.71,20250305,4425,-66.55,20240311,1400,5.71,20250305,3.84,N,347770,500,115 억,,115487,N,N,0,N,00,N
20250306,111114,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,7,2,0.47,20331334,13902,29.78,1482,1486,1448,1921,1035,1478,1462.48,0.51,0,-36,1572,1524,1462,1414,1352,1549,1439,115,443,500,880,1,1,22857042,339,12.27,0.57,12,0.06,121.00,2619.00,4555,20240222,-67.40,1400,20250305,6.07,2265,-34.44,20250117,1400,6.07,20250305,4425,-66.44,20240311,1400,6.07,20250305,3.84,N,347770,500,115 억,,115487,N,N,0,N,00,N
20250306,101117,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1477,-1,5,-0.07,17437349,11933,25.56,1482,1486,1448,1921,1035,1478,1461.27,0.51,0,-638,1572,1524,1462,1414,1352,1549,1439,115,443,500,880,1,1,22857042,338,12.21,0.56,12,0.05,121.00,2619.00,4555,20240222,-67.57,1400,20250305,5.50,2265,-34.79,20250117,1400,5.50,20250305,4425,-66.62,20240311,1400,5.50,20250305,3.84,N,347770,500,115 억,,115487,N,N,0,N,00,N
20250306,091121,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1478,0,3,0.00,6307514,4270,9.15,1482,1486,1456,1921,1035,1478,1477.17,0.51,0,-575,1572,1524,1462,1414,1352,1549,1439,115,443,500,880,1,1,22857042,338,12.21,0.56,12,0.02,121.00,2619.00,4555,20240222,-67.55,1400,20250305,5.57,2265,-34.75,20250117,1400,5.57,20250305,4425,-66.60,20240311,1400,5.57,20250305,3.84,N,347770,500,115 억,,115487,N,N,0,N,00,N
20250305,161104,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1478,62,2,4.38,66731975,45894,48.06,1413,1510,1400,1840,992,1416,1453.97,0.51,0,-643,1507,1461,1438,1392,1369,1450,1381,115,424,500,840,1,1,22857042,338,12.21,0.56,12,0.20,121.00,2619.00,4555,20240222,-67.55,1400,20250305,5.57,2265,-34.75,20250117,1400,5.57,20250305,4500,-67.16,20240305,1400,5.57,20250305,3.92,N,347770,500,115 억,,116084,N,N,0,N,00,N
20250305,151109,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1464,48,2,3.39,60101658,41403,43.36,1413,1510,1400,1840,992,1416,1451.63,0.51,0,-267,1507,1461,1438,1392,1369,1450,1381,115,424,500,840,1,1,22857042,335,12.10,0.56,12,0.18,121.00,2619.00,4555,20240222,-67.86,1400,20250305,4.57,2265,-35.36,20250117,1400,4.57,20250305,4500,-67.47,20240305,1400,4.57,20250305,3.92,N,347770,500,115 억,,116084,N,N,0,N,00,N
20250305,141109,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,1468,52,2,3.67,55094354,38006,39.80,1413,1510,1400,1840,992,1416,1449.62,0.51,0,958,1507,1461,1438,1392,1369,1450,1381,115,424,500,840,1,1,22857042,336,12.13,0.56,12,0.17,121.00,2619.00,4555,20240222,-67.77,1400,20250305,4.86,2265,-35.19,20250117,1400,4.86,20250305,4500,-67.38,20240305,1400,4.86,20250305,3.92,N,347770,500,115 억,,116084,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 161118 57 100.00 KOSDAQ 전기·전자 N N N N N 1478 0 3 0.00 30868280 21036 45.06 1482 1486 1448 1921 1035 1478 1467.40 0.51 0 -650 1572 1524 1462 1414 1352 1549 1439 115 443 500 880 1 1 22857042 338 12.21 0.56 12 0.09 121.00 2619.00 4555 20240222 -67.55 1400 20250305 5.57 2265 -34.75 20250117 1400 5.57 20250305 4425 -66.60 20240311 1400 5.57 20250305 3.84 N 347770 500 115 억 115487 N N 0 N 00 N
3 20250306 151118 57 100.00 KOSDAQ 전기·전자 N N N N N 1477 -1 5 -0.07 25135118 17157 36.75 1482 1486 1448 1921 1035 1478 1465.01 0.51 0 -640 1572 1524 1462 1414 1352 1549 1439 115 443 500 880 1 1 22857042 338 12.21 0.56 12 0.08 121.00 2619.00 4555 20240222 -67.57 1400 20250305 5.50 2265 -34.79 20250117 1400 5.50 20250305 4425 -66.62 20240311 1400 5.50 20250305 3.84 N 347770 500 115 억 115487 N N 0 N 00 N
4 20250306 141118 57 100.00 KOSDAQ 전기·전자 N N N N N 1470 -8 5 -0.54 22353734 15274 32.72 1482 1486 1448 1921 1035 1478 1463.52 0.51 0 -308 1572 1524 1462 1414 1352 1549 1439 115 443 500 880 1 1 22857042 336 12.15 0.56 12 0.07 121.00 2619.00 4555 20240222 -67.73 1400 20250305 5.00 2265 -35.10 20250117 1400 5.00 20250305 4425 -66.78 20240311 1400 5.00 20250305 3.84 N 347770 500 115 억 115487 N N 0 N 00 N
5 20250306 131118 57 100.00 KOSDAQ 전기·전자 N N N N N 1479 1 2 0.07 20651424 14119 30.24 1482 1486 1448 1921 1035 1478 1462.67 0.51 0 -191 1572 1524 1462 1414 1352 1549 1439 115 443 500 880 1 1 22857042 338 12.22 0.56 12 0.06 121.00 2619.00 4555 20240222 -67.53 1400 20250305 5.64 2265 -34.70 20250117 1400 5.64 20250305 4425 -66.58 20240311 1400 5.64 20250305 3.84 N 347770 500 115 억 115487 N N 0 N 00 N
6 20250306 121118 57 100.00 KOSDAQ 전기·전자 N N N N N 1480 2 2 0.14 20375793 13932 29.84 1482 1486 1448 1921 1035 1478 1462.52 0.51 0 -65 1572 1524 1462 1414 1352 1549 1439 115 443 500 880 1 1 22857042 338 12.23 0.57 12 0.06 121.00 2619.00 4555 20240222 -67.51 1400 20250305 5.71 2265 -34.66 20250117 1400 5.71 20250305 4425 -66.55 20240311 1400 5.71 20250305 3.84 N 347770 500 115 억 115487 N N 0 N 00 N
7 20250306 111114 57 100.00 KOSDAQ 전기·전자 N N N N N 1485 7 2 0.47 20331334 13902 29.78 1482 1486 1448 1921 1035 1478 1462.48 0.51 0 -36 1572 1524 1462 1414 1352 1549 1439 115 443 500 880 1 1 22857042 339 12.27 0.57 12 0.06 121.00 2619.00 4555 20240222 -67.40 1400 20250305 6.07 2265 -34.44 20250117 1400 6.07 20250305 4425 -66.44 20240311 1400 6.07 20250305 3.84 N 347770 500 115 억 115487 N N 0 N 00 N
8 20250306 101117 57 100.00 KOSDAQ 전기·전자 N N N N N 1477 -1 5 -0.07 17437349 11933 25.56 1482 1486 1448 1921 1035 1478 1461.27 0.51 0 -638 1572 1524 1462 1414 1352 1549 1439 115 443 500 880 1 1 22857042 338 12.21 0.56 12 0.05 121.00 2619.00 4555 20240222 -67.57 1400 20250305 5.50 2265 -34.79 20250117 1400 5.50 20250305 4425 -66.62 20240311 1400 5.50 20250305 3.84 N 347770 500 115 억 115487 N N 0 N 00 N
9 20250306 091121 57 100.00 KOSDAQ 전기·전자 N N N N N 1478 0 3 0.00 6307514 4270 9.15 1482 1486 1456 1921 1035 1478 1477.17 0.51 0 -575 1572 1524 1462 1414 1352 1549 1439 115 443 500 880 1 1 22857042 338 12.21 0.56 12 0.02 121.00 2619.00 4555 20240222 -67.55 1400 20250305 5.57 2265 -34.75 20250117 1400 5.57 20250305 4425 -66.60 20240311 1400 5.57 20250305 3.84 N 347770 500 115 억 115487 N N 0 N 00 N
10 20250305 161104 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1478 62 2 4.38 66731975 45894 48.06 1413 1510 1400 1840 992 1416 1453.97 0.51 0 -643 1507 1461 1438 1392 1369 1450 1381 115 424 500 840 1 1 22857042 338 12.21 0.56 12 0.20 121.00 2619.00 4555 20240222 -67.55 1400 20250305 5.57 2265 -34.75 20250117 1400 5.57 20250305 4500 -67.16 20240305 1400 5.57 20250305 3.92 N 347770 500 115 억 116084 N N 0 N 00 N
11 20250305 151109 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1464 48 2 3.39 60101658 41403 43.36 1413 1510 1400 1840 992 1416 1451.63 0.51 0 -267 1507 1461 1438 1392 1369 1450 1381 115 424 500 840 1 1 22857042 335 12.10 0.56 12 0.18 121.00 2619.00 4555 20240222 -67.86 1400 20250305 4.57 2265 -35.36 20250117 1400 4.57 20250305 4500 -67.47 20240305 1400 4.57 20250305 3.92 N 347770 500 115 억 116084 N N 0 N 00 N
12 20250305 141109 57 100.00 KOSDAQ 신저가 전기·전자 N N N N N 1468 52 2 3.67 55094354 38006 39.80 1413 1510 1400 1840 992 1416 1449.62 0.51 0 958 1507 1461 1438 1392 1369 1450 1381 115 424 500 840 1 1 22857042 336 12.13 0.56 12 0.17 121.00 2619.00 4555 20240222 -67.77 1400 20250305 4.86 2265 -35.19 20250117 1400 4.86 20250305 4500 -67.38 20240305 1400 4.86 20250305 3.92 N 347770 500 115 억 116084 N N 0 N 00 N