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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1510,-1,5,-0.07,8687788,5799,50.46,1520,1520,1485,1964,1058,1511,1498.15,0.52,0,-1284,1539,1524,1505,1490,1471,1532,1498,115,453,500,900,1,1,22857042,345,12.48,0.58,12,0.03,121.00,2619.00,4500,20240304,-66.44,1400,20250305,7.86,2265,-33.33,20250117,1400,7.86,20250305,4200,-64.05,20240313,1400,7.86,20250305,3.92,N,347770,500,115 억,,119805,N,N,0,N,00,N
20250313,151148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1493,-18,5,-1.19,6807254,4553,39.62,1520,1520,1485,1964,1058,1511,1495.11,0.52,0,-442,1539,1524,1505,1490,1471,1532,1498,115,453,500,900,1,1,22857042,341,12.34,0.57,12,0.02,121.00,2619.00,4500,20240304,-66.82,1400,20250305,6.64,2265,-34.08,20250117,1400,6.64,20250305,4200,-64.45,20240313,1400,6.64,20250305,3.92,N,347770,500,115 억,,119805,N,N,0,N,00,N
20250313,141148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1495,-16,5,-1.06,4952233,3314,28.83,1520,1520,1485,1964,1058,1511,1494.34,0.52,0,-237,1539,1524,1505,1490,1471,1532,1498,115,453,500,900,1,1,22857042,342,12.36,0.57,12,0.01,121.00,2619.00,4500,20240304,-66.78,1400,20250305,6.79,2265,-34.00,20250117,1400,6.79,20250305,4200,-64.40,20240313,1400,6.79,20250305,3.92,N,347770,500,115 억,,119805,N,N,0,N,00,N
20250313,131148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1506,-5,5,-0.33,4943240,3308,28.78,1520,1520,1485,1964,1058,1511,1494.33,0.52,0,-234,1539,1524,1505,1490,1471,1532,1498,115,453,500,900,1,1,22857042,344,12.45,0.58,12,0.01,121.00,2619.00,4500,20240304,-66.53,1400,20250305,7.57,2265,-33.51,20250117,1400,7.57,20250305,4200,-64.14,20240313,1400,7.57,20250305,3.92,N,347770,500,115 억,,119805,N,N,0,N,00,N
20250313,121148,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1495,-16,5,-1.06,1926767,1288,11.21,1520,1520,1485,1964,1058,1511,1495.94,0.52,0,-217,1539,1524,1505,1490,1471,1532,1498,115,453,500,900,1,1,22857042,342,12.36,0.57,12,0.01,121.00,2619.00,4500,20240304,-66.78,1400,20250305,6.79,2265,-34.00,20250117,1400,6.79,20250305,4200,-64.40,20240313,1400,6.79,20250305,3.92,N,347770,500,115 억,,119805,N,N,0,N,00,N
20250313,111150,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1500,-11,5,-0.73,1269126,849,7.39,1520,1520,1485,1964,1058,1511,1494.85,0.52,0,-108,1539,1524,1505,1490,1471,1532,1498,115,453,500,900,1,1,22857042,343,12.40,0.57,12,0.00,121.00,2619.00,4500,20240304,-66.67,1400,20250305,7.14,2265,-33.77,20250117,1400,7.14,20250305,4200,-64.29,20240313,1400,7.14,20250305,3.92,N,347770,500,115 억,,119805,N,N,0,N,00,N
20250313,101147,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1513,2,2,0.13,1197100,801,6.97,1520,1520,1485,1964,1058,1511,1494.51,0.52,0,-74,1539,1524,1505,1490,1471,1532,1498,115,453,500,900,1,1,22857042,346,12.50,0.58,12,0.00,121.00,2619.00,4500,20240304,-66.38,1400,20250305,8.07,2265,-33.20,20250117,1400,8.07,20250305,4200,-63.98,20240313,1400,8.07,20250305,3.92,N,347770,500,115 억,,119805,N,N,0,N,00,N
20250313,091151,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1519,8,2,0.53,33319,22,0.19,1520,1520,1510,1964,1058,1511,1514.50,0.52,0,-14,1539,1524,1505,1490,1471,1532,1498,115,453,500,900,1,1,22857042,347,12.55,0.58,12,0.00,121.00,2619.00,4500,20240304,-66.24,1400,20250305,8.50,2265,-32.94,20250117,1400,8.50,20250305,4200,-63.83,20240313,1400,8.50,20250305,3.92,N,347770,500,115 억,,119805,N,N,0,N,00,N
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
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 20250313 161148 57 100.00 KOSDAQ 전기·전자 N N N N N 1510 -1 5 -0.07 8687788 5799 50.46 1520 1520 1485 1964 1058 1511 1498.15 0.52 0 -1284 1539 1524 1505 1490 1471 1532 1498 115 453 500 900 1 1 22857042 345 12.48 0.58 12 0.03 121.00 2619.00 4500 20240304 -66.44 1400 20250305 7.86 2265 -33.33 20250117 1400 7.86 20250305 4200 -64.05 20240313 1400 7.86 20250305 3.92 N 347770 500 115 억 119805 N N 0 N 00 N
3 20250313 151148 57 100.00 KOSDAQ 전기·전자 N N N N N 1493 -18 5 -1.19 6807254 4553 39.62 1520 1520 1485 1964 1058 1511 1495.11 0.52 0 -442 1539 1524 1505 1490 1471 1532 1498 115 453 500 900 1 1 22857042 341 12.34 0.57 12 0.02 121.00 2619.00 4500 20240304 -66.82 1400 20250305 6.64 2265 -34.08 20250117 1400 6.64 20250305 4200 -64.45 20240313 1400 6.64 20250305 3.92 N 347770 500 115 억 119805 N N 0 N 00 N
4 20250313 141148 57 100.00 KOSDAQ 전기·전자 N N N N N 1495 -16 5 -1.06 4952233 3314 28.83 1520 1520 1485 1964 1058 1511 1494.34 0.52 0 -237 1539 1524 1505 1490 1471 1532 1498 115 453 500 900 1 1 22857042 342 12.36 0.57 12 0.01 121.00 2619.00 4500 20240304 -66.78 1400 20250305 6.79 2265 -34.00 20250117 1400 6.79 20250305 4200 -64.40 20240313 1400 6.79 20250305 3.92 N 347770 500 115 억 119805 N N 0 N 00 N
5 20250313 131148 57 100.00 KOSDAQ 전기·전자 N N N N N 1506 -5 5 -0.33 4943240 3308 28.78 1520 1520 1485 1964 1058 1511 1494.33 0.52 0 -234 1539 1524 1505 1490 1471 1532 1498 115 453 500 900 1 1 22857042 344 12.45 0.58 12 0.01 121.00 2619.00 4500 20240304 -66.53 1400 20250305 7.57 2265 -33.51 20250117 1400 7.57 20250305 4200 -64.14 20240313 1400 7.57 20250305 3.92 N 347770 500 115 억 119805 N N 0 N 00 N
6 20250313 121148 57 100.00 KOSDAQ 전기·전자 N N N N N 1495 -16 5 -1.06 1926767 1288 11.21 1520 1520 1485 1964 1058 1511 1495.94 0.52 0 -217 1539 1524 1505 1490 1471 1532 1498 115 453 500 900 1 1 22857042 342 12.36 0.57 12 0.01 121.00 2619.00 4500 20240304 -66.78 1400 20250305 6.79 2265 -34.00 20250117 1400 6.79 20250305 4200 -64.40 20240313 1400 6.79 20250305 3.92 N 347770 500 115 억 119805 N N 0 N 00 N
7 20250313 111150 57 100.00 KOSDAQ 전기·전자 N N N N N 1500 -11 5 -0.73 1269126 849 7.39 1520 1520 1485 1964 1058 1511 1494.85 0.52 0 -108 1539 1524 1505 1490 1471 1532 1498 115 453 500 900 1 1 22857042 343 12.40 0.57 12 0.00 121.00 2619.00 4500 20240304 -66.67 1400 20250305 7.14 2265 -33.77 20250117 1400 7.14 20250305 4200 -64.29 20240313 1400 7.14 20250305 3.92 N 347770 500 115 억 119805 N N 0 N 00 N
8 20250313 101147 57 100.00 KOSDAQ 전기·전자 N N N N N 1513 2 2 0.13 1197100 801 6.97 1520 1520 1485 1964 1058 1511 1494.51 0.52 0 -74 1539 1524 1505 1490 1471 1532 1498 115 453 500 900 1 1 22857042 346 12.50 0.58 12 0.00 121.00 2619.00 4500 20240304 -66.38 1400 20250305 8.07 2265 -33.20 20250117 1400 8.07 20250305 4200 -63.98 20240313 1400 8.07 20250305 3.92 N 347770 500 115 억 119805 N N 0 N 00 N
9 20250313 091151 57 100.00 KOSDAQ 전기·전자 N N N N N 1519 8 2 0.53 33319 22 0.19 1520 1520 1510 1964 1058 1511 1514.50 0.52 0 -14 1539 1524 1505 1490 1471 1532 1498 115 453 500 900 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 4200 -63.83 20240313 1400 8.50 20250305 3.92 N 347770 500 115 억 119805 N N 0 N 00 N
10 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
11 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
12 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