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
440110/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
20250312,161243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13890,280,2,2.06,1743927505,125993,61.10,13620,14000,13500,17690,9530,13610,13841.45,7.47,0,30852,14283,13946,13473,13136,12663,14115,13305,49,4080,100,9790,10,1,49408693,6863,-10.91,3.66,12,0.26,-1273.00,3792.00,24650,20240613,-43.65,11420,20240909,21.63,19270,-27.92,20250219,13000,6.85,20250311,24650,-43.65,20240613,11420,21.63,20240909,0.29,N,440110,100,49 억,,3691172,N,N,552,N,00,N
20250312,151247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13990,380,2,2.79,1640298855,118549,57.49,13620,14000,13500,17690,9530,13610,13836.46,7.47,0,33318,14283,13946,13473,13136,12663,14115,13305,49,4080,100,9790,10,1,49408693,6912,-10.99,3.69,12,0.24,-1273.00,3792.00,24650,20240613,-43.25,11420,20240909,22.50,19270,-27.40,20250219,13000,7.62,20250311,24650,-43.25,20240613,11420,22.50,20240909,0.29,N,440110,100,49 억,,3691172,N,N,1052,N,00,N
20250312,141241,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13980,370,2,2.72,1384628160,100216,48.60,13620,13980,13500,17690,9530,13610,13816.44,7.47,0,31129,14283,13946,13473,13136,12663,14115,13305,49,4080,100,9790,10,1,49408693,6907,-10.98,3.69,12,0.20,-1273.00,3792.00,24650,20240613,-43.29,11420,20240909,22.42,19270,-27.45,20250219,13000,7.54,20250311,24650,-43.29,20240613,11420,22.42,20240909,0.29,N,440110,100,49 억,,3691172,N,N,1052,N,00,N
20250312,131243,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13900,290,2,2.13,1008795750,73157,35.48,13620,13940,13500,17690,9530,13610,13789.46,7.47,0,15566,14283,13946,13473,13136,12663,14115,13305,49,4080,100,9790,10,1,49408693,6868,-10.92,3.67,12,0.15,-1273.00,3792.00,24650,20240613,-43.61,11420,20240909,21.72,19270,-27.87,20250219,13000,6.92,20250311,24650,-43.61,20240613,11420,21.72,20240909,0.29,N,440110,100,49 억,,3691172,N,N,1052,N,00,N
20250312,121247,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13910,300,2,2.20,849464000,61688,29.91,13620,13940,13500,17690,9530,13610,13770.33,7.47,0,10706,14283,13946,13473,13136,12663,14115,13305,49,4080,100,9790,10,1,49408693,6873,-10.93,3.67,12,0.12,-1273.00,3792.00,24650,20240613,-43.57,11420,20240909,21.80,19270,-27.82,20250219,13000,7.00,20250311,24650,-43.57,20240613,11420,21.80,20240909,0.29,N,440110,100,49 억,,3691172,N,N,1052,N,00,N
20250312,111237,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13870,260,2,1.91,641801650,46727,22.66,13620,13880,13500,17690,9530,13610,13735.13,7.47,0,5736,14283,13946,13473,13136,12663,14115,13305,49,4080,100,9790,10,1,49408693,6853,-10.90,3.66,12,0.09,-1273.00,3792.00,24650,20240613,-43.73,11420,20240909,21.45,19270,-28.02,20250219,13000,6.69,20250311,24650,-43.73,20240613,11420,21.45,20240909,0.29,N,440110,100,49 억,,3691172,N,N,1052,N,00,N
20250312,101240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13700,90,2,0.66,467587180,34078,16.53,13620,13860,13500,17690,9530,13610,13721.09,7.47,0,-1433,14283,13946,13473,13136,12663,14115,13305,49,4080,100,9790,10,1,49408693,6769,-10.76,3.61,12,0.07,-1273.00,3792.00,24650,20240613,-44.42,11420,20240909,19.96,19270,-28.91,20250219,13000,5.38,20250311,24650,-44.42,20240613,11420,19.96,20240909,0.29,N,440110,100,49 억,,3691172,N,N,1052,N,00,N
20250312,091248,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13650,40,2,0.29,82275180,6053,2.94,13620,13720,13500,17690,9530,13610,13592.46,7.47,0,-320,14283,13946,13473,13136,12663,14115,13305,49,4080,100,9790,10,1,49408693,6744,-10.72,3.60,12,0.01,-1273.00,3792.00,24650,20240613,-44.62,11420,20240909,19.53,19270,-29.16,20250219,13000,5.00,20250311,24650,-44.62,20240613,11420,19.53,20240909,0.29,N,440110,100,49 억,,3691172,N,N,1052,N,00,N
20250311,161233,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13610,10,2,0.07,2747748170,204310,39.09,13000,13810,13000,17680,9520,13600,13448.85,7.49,0,-12750,15220,14410,13990,13180,12760,14200,12970,49,4080,100,9790,10,1,49408693,6725,-10.69,3.59,12,0.41,-1273.00,3792.00,24650,20240613,-44.79,11420,20240909,19.18,19270,-29.37,20250219,13000,4.69,20250311,24650,-44.79,20240613,11420,19.18,20240909,0.26,N,440110,100,49 억,,3702656,N,N,1052,N,00,N
20250311,151235,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13460,-140,5,-1.03,2655215640,197483,37.78,13000,13810,13000,17680,9520,13600,13445.29,7.49,0,-9950,15220,14410,13990,13180,12760,14200,12970,49,4080,100,9790,10,1,49408693,6650,-10.57,3.55,12,0.40,-1273.00,3792.00,24650,20240613,-45.40,11420,20240909,17.86,19270,-30.15,20250219,13000,3.54,20250311,24650,-45.40,20240613,11420,17.86,20240909,0.26,N,440110,100,49 억,,3702656,N,N,66,N,00,N
20250311,141240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13460,-140,5,-1.03,2329545490,173355,33.17,13000,13810,13000,17680,9520,13600,13438.01,7.49,0,-11595,15220,14410,13990,13180,12760,14200,12970,49,4080,100,9790,10,1,49408693,6650,-10.57,3.55,12,0.35,-1273.00,3792.00,24650,20240613,-45.40,11420,20240909,17.86,19270,-30.15,20250219,13000,3.54,20250311,24650,-45.40,20240613,11420,17.86,20240909,0.26,N,440110,100,49 억,,3702656,N,N,66,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 161243 57 100.00 KOSDAQ 전기·전자 N N N N N 13890 280 2 2.06 1743927505 125993 61.10 13620 14000 13500 17690 9530 13610 13841.45 7.47 0 30852 14283 13946 13473 13136 12663 14115 13305 49 4080 100 9790 10 1 49408693 6863 -10.91 3.66 12 0.26 -1273.00 3792.00 24650 20240613 -43.65 11420 20240909 21.63 19270 -27.92 20250219 13000 6.85 20250311 24650 -43.65 20240613 11420 21.63 20240909 0.29 N 440110 100 49 억 3691172 N N 552 N 00 N
3 20250312 151247 57 100.00 KOSDAQ 전기·전자 N N N N N 13990 380 2 2.79 1640298855 118549 57.49 13620 14000 13500 17690 9530 13610 13836.46 7.47 0 33318 14283 13946 13473 13136 12663 14115 13305 49 4080 100 9790 10 1 49408693 6912 -10.99 3.69 12 0.24 -1273.00 3792.00 24650 20240613 -43.25 11420 20240909 22.50 19270 -27.40 20250219 13000 7.62 20250311 24650 -43.25 20240613 11420 22.50 20240909 0.29 N 440110 100 49 억 3691172 N N 1052 N 00 N
4 20250312 141241 57 100.00 KOSDAQ 전기·전자 N N N N N 13980 370 2 2.72 1384628160 100216 48.60 13620 13980 13500 17690 9530 13610 13816.44 7.47 0 31129 14283 13946 13473 13136 12663 14115 13305 49 4080 100 9790 10 1 49408693 6907 -10.98 3.69 12 0.20 -1273.00 3792.00 24650 20240613 -43.29 11420 20240909 22.42 19270 -27.45 20250219 13000 7.54 20250311 24650 -43.29 20240613 11420 22.42 20240909 0.29 N 440110 100 49 억 3691172 N N 1052 N 00 N
5 20250312 131243 57 100.00 KOSDAQ 전기·전자 N N N N N 13900 290 2 2.13 1008795750 73157 35.48 13620 13940 13500 17690 9530 13610 13789.46 7.47 0 15566 14283 13946 13473 13136 12663 14115 13305 49 4080 100 9790 10 1 49408693 6868 -10.92 3.67 12 0.15 -1273.00 3792.00 24650 20240613 -43.61 11420 20240909 21.72 19270 -27.87 20250219 13000 6.92 20250311 24650 -43.61 20240613 11420 21.72 20240909 0.29 N 440110 100 49 억 3691172 N N 1052 N 00 N
6 20250312 121247 57 100.00 KOSDAQ 전기·전자 N N N N N 13910 300 2 2.20 849464000 61688 29.91 13620 13940 13500 17690 9530 13610 13770.33 7.47 0 10706 14283 13946 13473 13136 12663 14115 13305 49 4080 100 9790 10 1 49408693 6873 -10.93 3.67 12 0.12 -1273.00 3792.00 24650 20240613 -43.57 11420 20240909 21.80 19270 -27.82 20250219 13000 7.00 20250311 24650 -43.57 20240613 11420 21.80 20240909 0.29 N 440110 100 49 억 3691172 N N 1052 N 00 N
7 20250312 111237 57 100.00 KOSDAQ 전기·전자 N N N N N 13870 260 2 1.91 641801650 46727 22.66 13620 13880 13500 17690 9530 13610 13735.13 7.47 0 5736 14283 13946 13473 13136 12663 14115 13305 49 4080 100 9790 10 1 49408693 6853 -10.90 3.66 12 0.09 -1273.00 3792.00 24650 20240613 -43.73 11420 20240909 21.45 19270 -28.02 20250219 13000 6.69 20250311 24650 -43.73 20240613 11420 21.45 20240909 0.29 N 440110 100 49 억 3691172 N N 1052 N 00 N
8 20250312 101240 57 100.00 KOSDAQ 전기·전자 N N N N N 13700 90 2 0.66 467587180 34078 16.53 13620 13860 13500 17690 9530 13610 13721.09 7.47 0 -1433 14283 13946 13473 13136 12663 14115 13305 49 4080 100 9790 10 1 49408693 6769 -10.76 3.61 12 0.07 -1273.00 3792.00 24650 20240613 -44.42 11420 20240909 19.96 19270 -28.91 20250219 13000 5.38 20250311 24650 -44.42 20240613 11420 19.96 20240909 0.29 N 440110 100 49 억 3691172 N N 1052 N 00 N
9 20250312 091248 57 100.00 KOSDAQ 전기·전자 N N N N N 13650 40 2 0.29 82275180 6053 2.94 13620 13720 13500 17690 9530 13610 13592.46 7.47 0 -320 14283 13946 13473 13136 12663 14115 13305 49 4080 100 9790 10 1 49408693 6744 -10.72 3.60 12 0.01 -1273.00 3792.00 24650 20240613 -44.62 11420 20240909 19.53 19270 -29.16 20250219 13000 5.00 20250311 24650 -44.62 20240613 11420 19.53 20240909 0.29 N 440110 100 49 억 3691172 N N 1052 N 00 N
10 20250311 161233 57 100.00 KOSDAQ 전기·전자 N N N N N 13610 10 2 0.07 2747748170 204310 39.09 13000 13810 13000 17680 9520 13600 13448.85 7.49 0 -12750 15220 14410 13990 13180 12760 14200 12970 49 4080 100 9790 10 1 49408693 6725 -10.69 3.59 12 0.41 -1273.00 3792.00 24650 20240613 -44.79 11420 20240909 19.18 19270 -29.37 20250219 13000 4.69 20250311 24650 -44.79 20240613 11420 19.18 20240909 0.26 N 440110 100 49 억 3702656 N N 1052 N 00 N
11 20250311 151235 57 100.00 KOSDAQ 전기·전자 N N N N N 13460 -140 5 -1.03 2655215640 197483 37.78 13000 13810 13000 17680 9520 13600 13445.29 7.49 0 -9950 15220 14410 13990 13180 12760 14200 12970 49 4080 100 9790 10 1 49408693 6650 -10.57 3.55 12 0.40 -1273.00 3792.00 24650 20240613 -45.40 11420 20240909 17.86 19270 -30.15 20250219 13000 3.54 20250311 24650 -45.40 20240613 11420 17.86 20240909 0.26 N 440110 100 49 억 3702656 N N 66 N 00 N
12 20250311 141240 57 100.00 KOSDAQ 전기·전자 N N N N N 13460 -140 5 -1.03 2329545490 173355 33.17 13000 13810 13000 17680 9520 13600 13438.01 7.49 0 -11595 15220 14410 13990 13180 12760 14200 12970 49 4080 100 9790 10 1 49408693 6650 -10.57 3.55 12 0.35 -1273.00 3792.00 24650 20240613 -45.40 11420 20240909 17.86 19270 -30.15 20250219 13000 3.54 20250311 24650 -45.40 20240613 11420 17.86 20240909 0.26 N 440110 100 49 억 3702656 N N 66 N 00 N