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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044990/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
20250311,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16650,-80,5,-0.48,73788910,4492,168.87,16660,16730,16030,21700,11720,16730,16426.74,0.35,0,-113,16936,16832,16756,16652,16576,16820,16640,40,4970,500,11710,10,1,8036064,1338,4.15,1.44,12,0.06,4013.00,11592.00,31900,20240808,-47.81,14700,20241209,13.27,17650,-5.67,20250225,15840,5.11,20250102,31900,-47.81,20240808,14700,13.27,20241209,0.02,N,044990,500,40 억,,27806,N,N,0,N,00,N
20250311,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16730,0,3,0.00,73289410,4462,167.74,16660,16730,16030,21700,11720,16730,16425.24,0.35,0,-112,16936,16832,16756,16652,16576,16820,16640,40,4970,500,11710,10,1,8036064,1344,4.17,1.44,12,0.06,4013.00,11592.00,31900,20240808,-47.55,14700,20241209,13.81,17650,-5.21,20250225,15840,5.62,20250102,31900,-47.55,20240808,14700,13.81,20241209,0.02,N,044990,500,40 억,,27806,N,N,0,N,00,N
20250311,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16500,-230,5,-1.37,68807330,4190,157.52,16660,16660,16030,21700,11720,16730,16421.80,0.35,0,-83,16936,16832,16756,16652,16576,16820,16640,40,4970,500,11710,10,1,8036064,1326,4.11,1.42,12,0.05,4013.00,11592.00,31900,20240808,-48.28,14700,20241209,12.24,17650,-6.52,20250225,15840,4.17,20250102,31900,-48.28,20240808,14700,12.24,20241209,0.02,N,044990,500,40 억,,27806,N,N,0,N,00,N
20250311,130459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16500,-230,5,-1.37,44216890,2693,101.24,16660,16660,16030,21700,11720,16730,16419.19,0.35,0,-83,16936,16832,16756,16652,16576,16820,16640,40,4970,500,11710,10,1,8036064,1326,4.11,1.42,12,0.03,4013.00,11592.00,31900,20240808,-48.28,14700,20241209,12.24,17650,-6.52,20250225,15840,4.17,20250102,31900,-48.28,20240808,14700,12.24,20241209,0.02,N,044990,500,40 억,,27806,N,N,0,N,00,N
20250311,120459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16440,-290,5,-1.73,40539920,2470,92.86,16660,16660,16030,21700,11720,16730,16412.92,0.35,0,-145,16936,16832,16756,16652,16576,16820,16640,40,4970,500,11710,10,1,8036064,1321,4.10,1.42,12,0.03,4013.00,11592.00,31900,20240808,-48.46,14700,20241209,11.84,17650,-6.86,20250225,15840,3.79,20250102,31900,-48.46,20240808,14700,11.84,20241209,0.02,N,044990,500,40 억,,27806,N,N,0,N,00,N
20250311,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16500,-230,5,-1.37,40424540,2463,92.59,16660,16660,16030,21700,11720,16730,16412.72,0.35,0,-145,16936,16832,16756,16652,16576,16820,16640,40,4970,500,11710,10,1,8036064,1326,4.11,1.42,12,0.03,4013.00,11592.00,31900,20240808,-48.28,14700,20241209,12.24,17650,-6.52,20250225,15840,4.17,20250102,31900,-48.28,20240808,14700,12.24,20241209,0.02,N,044990,500,40 억,,27806,N,N,0,N,00,N
20250311,100500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16440,-290,5,-1.73,34920400,2129,80.04,16660,16660,16030,21700,11720,16730,16402.25,0.35,0,-137,16936,16832,16756,16652,16576,16820,16640,40,4970,500,11710,10,1,8036064,1321,4.10,1.42,12,0.03,4013.00,11592.00,31900,20240808,-48.46,14700,20241209,11.84,17650,-6.86,20250225,15840,3.79,20250102,31900,-48.46,20240808,14700,11.84,20241209,0.02,N,044990,500,40 억,,27806,N,N,0,N,00,N
20250311,090500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16660,-70,5,-0.42,2831380,170,6.39,16660,16660,16570,21700,11720,16730,16655.18,0.35,0,-17,16936,16832,16756,16652,16576,16820,16640,40,4970,500,11710,10,1,8036064,1339,4.15,1.44,12,0.00,4013.00,11592.00,31900,20240808,-47.77,14700,20241209,13.33,17650,-5.61,20250225,15840,5.18,20250102,31900,-47.77,20240808,14700,13.33,20241209,0.02,N,044990,500,40 억,,27806,N,N,0,N,00,N
20250310,160455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16730,0,3,0.00,44464585,2660,56.24,16730,16860,16680,21700,11720,16730,16716.01,0.35,0,-200,17116,16922,16816,16622,16516,16870,16570,40,4970,500,11710,10,1,8036064,1344,4.17,1.44,12,0.03,4013.00,11592.00,31900,20240808,-47.55,14700,20241209,13.81,17650,-5.21,20250225,15840,5.62,20250102,31900,-47.55,20240808,14700,13.81,20241209,0.02,N,044990,500,40 억,,28006,N,N,0,N,00,N
20250310,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16690,-40,5,-0.24,35985615,2152,45.50,16730,16860,16690,21700,11720,16730,16721.94,0.35,0,-2,17116,16922,16816,16622,16516,16870,16570,40,4970,500,11710,10,1,8036064,1341,4.16,1.44,12,0.03,4013.00,11592.00,31900,20240808,-47.68,14700,20241209,13.54,17650,-5.44,20250225,15840,5.37,20250102,31900,-47.68,20240808,14700,13.54,20241209,0.02,N,044990,500,40 억,,28006,N,N,0,N,00,N
20250310,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16710,-20,5,-0.12,31443930,1880,39.75,16730,16860,16690,21700,11720,16730,16725.49,0.35,0,-2,17116,16922,16816,16622,16516,16870,16570,40,4970,500,11710,10,1,8036064,1343,4.16,1.44,12,0.02,4013.00,11592.00,31900,20240808,-47.62,14700,20241209,13.67,17650,-5.33,20250225,15840,5.49,20250102,31900,-47.62,20240808,14700,13.67,20241209,0.02,N,044990,500,40 억,,28006,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 20250311 160457 57 100.00 KOSDAQ 전기·전자 N N N N N 16650 -80 5 -0.48 73788910 4492 168.87 16660 16730 16030 21700 11720 16730 16426.74 0.35 0 -113 16936 16832 16756 16652 16576 16820 16640 40 4970 500 11710 10 1 8036064 1338 4.15 1.44 12 0.06 4013.00 11592.00 31900 20240808 -47.81 14700 20241209 13.27 17650 -5.67 20250225 15840 5.11 20250102 31900 -47.81 20240808 14700 13.27 20241209 0.02 N 044990 500 40 억 27806 N N 0 N 00 N
3 20250311 150500 57 100.00 KOSDAQ 전기·전자 N N N N N 16730 0 3 0.00 73289410 4462 167.74 16660 16730 16030 21700 11720 16730 16425.24 0.35 0 -112 16936 16832 16756 16652 16576 16820 16640 40 4970 500 11710 10 1 8036064 1344 4.17 1.44 12 0.06 4013.00 11592.00 31900 20240808 -47.55 14700 20241209 13.81 17650 -5.21 20250225 15840 5.62 20250102 31900 -47.55 20240808 14700 13.81 20241209 0.02 N 044990 500 40 억 27806 N N 0 N 00 N
4 20250311 140500 57 100.00 KOSDAQ 전기·전자 N N N N N 16500 -230 5 -1.37 68807330 4190 157.52 16660 16660 16030 21700 11720 16730 16421.80 0.35 0 -83 16936 16832 16756 16652 16576 16820 16640 40 4970 500 11710 10 1 8036064 1326 4.11 1.42 12 0.05 4013.00 11592.00 31900 20240808 -48.28 14700 20241209 12.24 17650 -6.52 20250225 15840 4.17 20250102 31900 -48.28 20240808 14700 12.24 20241209 0.02 N 044990 500 40 억 27806 N N 0 N 00 N
5 20250311 130459 57 100.00 KOSDAQ 전기·전자 N N N N N 16500 -230 5 -1.37 44216890 2693 101.24 16660 16660 16030 21700 11720 16730 16419.19 0.35 0 -83 16936 16832 16756 16652 16576 16820 16640 40 4970 500 11710 10 1 8036064 1326 4.11 1.42 12 0.03 4013.00 11592.00 31900 20240808 -48.28 14700 20241209 12.24 17650 -6.52 20250225 15840 4.17 20250102 31900 -48.28 20240808 14700 12.24 20241209 0.02 N 044990 500 40 억 27806 N N 0 N 00 N
6 20250311 120459 57 100.00 KOSDAQ 전기·전자 N N N N N 16440 -290 5 -1.73 40539920 2470 92.86 16660 16660 16030 21700 11720 16730 16412.92 0.35 0 -145 16936 16832 16756 16652 16576 16820 16640 40 4970 500 11710 10 1 8036064 1321 4.10 1.42 12 0.03 4013.00 11592.00 31900 20240808 -48.46 14700 20241209 11.84 17650 -6.86 20250225 15840 3.79 20250102 31900 -48.46 20240808 14700 11.84 20241209 0.02 N 044990 500 40 억 27806 N N 0 N 00 N
7 20250311 110459 57 100.00 KOSDAQ 전기·전자 N N N N N 16500 -230 5 -1.37 40424540 2463 92.59 16660 16660 16030 21700 11720 16730 16412.72 0.35 0 -145 16936 16832 16756 16652 16576 16820 16640 40 4970 500 11710 10 1 8036064 1326 4.11 1.42 12 0.03 4013.00 11592.00 31900 20240808 -48.28 14700 20241209 12.24 17650 -6.52 20250225 15840 4.17 20250102 31900 -48.28 20240808 14700 12.24 20241209 0.02 N 044990 500 40 억 27806 N N 0 N 00 N
8 20250311 100500 57 100.00 KOSDAQ 전기·전자 N N N N N 16440 -290 5 -1.73 34920400 2129 80.04 16660 16660 16030 21700 11720 16730 16402.25 0.35 0 -137 16936 16832 16756 16652 16576 16820 16640 40 4970 500 11710 10 1 8036064 1321 4.10 1.42 12 0.03 4013.00 11592.00 31900 20240808 -48.46 14700 20241209 11.84 17650 -6.86 20250225 15840 3.79 20250102 31900 -48.46 20240808 14700 11.84 20241209 0.02 N 044990 500 40 억 27806 N N 0 N 00 N
9 20250311 090500 57 100.00 KOSDAQ 전기·전자 N N N N N 16660 -70 5 -0.42 2831380 170 6.39 16660 16660 16570 21700 11720 16730 16655.18 0.35 0 -17 16936 16832 16756 16652 16576 16820 16640 40 4970 500 11710 10 1 8036064 1339 4.15 1.44 12 0.00 4013.00 11592.00 31900 20240808 -47.77 14700 20241209 13.33 17650 -5.61 20250225 15840 5.18 20250102 31900 -47.77 20240808 14700 13.33 20241209 0.02 N 044990 500 40 억 27806 N N 0 N 00 N
10 20250310 160455 57 100.00 KOSDAQ 전기·전자 N N N N N 16730 0 3 0.00 44464585 2660 56.24 16730 16860 16680 21700 11720 16730 16716.01 0.35 0 -200 17116 16922 16816 16622 16516 16870 16570 40 4970 500 11710 10 1 8036064 1344 4.17 1.44 12 0.03 4013.00 11592.00 31900 20240808 -47.55 14700 20241209 13.81 17650 -5.21 20250225 15840 5.62 20250102 31900 -47.55 20240808 14700 13.81 20241209 0.02 N 044990 500 40 억 28006 N N 0 N 00 N
11 20250310 150458 57 100.00 KOSDAQ 전기·전자 N N N N N 16690 -40 5 -0.24 35985615 2152 45.50 16730 16860 16690 21700 11720 16730 16721.94 0.35 0 -2 17116 16922 16816 16622 16516 16870 16570 40 4970 500 11710 10 1 8036064 1341 4.16 1.44 12 0.03 4013.00 11592.00 31900 20240808 -47.68 14700 20241209 13.54 17650 -5.44 20250225 15840 5.37 20250102 31900 -47.68 20240808 14700 13.54 20241209 0.02 N 044990 500 40 억 28006 N N 0 N 00 N
12 20250310 140457 57 100.00 KOSDAQ 전기·전자 N N N N N 16710 -20 5 -0.12 31443930 1880 39.75 16730 16860 16690 21700 11720 16730 16725.49 0.35 0 -2 17116 16922 16816 16622 16516 16870 16570 40 4970 500 11710 10 1 8036064 1343 4.16 1.44 12 0.02 4013.00 11592.00 31900 20240808 -47.62 14700 20241209 13.67 17650 -5.33 20250225 15840 5.49 20250102 31900 -47.62 20240808 14700 13.67 20241209 0.02 N 044990 500 40 억 28006 N N 0 N 00 N