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
000440/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
20250306,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14270,-190,5,-1.31,167675455,11710,41.03,14350,14680,14210,18790,10130,14460,14318.87,1.00,0,-2376,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,889,-356.75,1.34,12,0.19,-40.00,10645.00,31100,20240604,-54.12,14050,20250305,1.57,17880,-20.19,20250114,14050,1.57,20250305,31100,-54.12,20240604,14050,1.57,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
20250306,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14280,-180,5,-1.24,144152775,10059,35.25,14350,14680,14240,18790,10130,14460,14330.58,1.00,0,-2096,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,889,-357.00,1.34,12,0.16,-40.00,10645.00,31100,20240604,-54.08,14050,20250305,1.64,17880,-20.13,20250114,14050,1.64,20250305,31100,-54.08,20240604,14050,1.64,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
20250306,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14310,-150,5,-1.04,86693065,6039,21.16,14350,14680,14240,18790,10130,14460,14355.34,1.00,0,-639,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,891,-357.75,1.34,12,0.10,-40.00,10645.00,31100,20240604,-53.99,14050,20250305,1.85,17880,-19.97,20250114,14050,1.85,20250305,31100,-53.99,20240604,14050,1.85,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
20250306,130107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14310,-150,5,-1.04,85033450,5923,20.76,14350,14680,14240,18790,10130,14460,14356.29,1.00,0,-603,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,891,-357.75,1.34,12,0.10,-40.00,10645.00,31100,20240604,-53.99,14050,20250305,1.85,17880,-19.97,20250114,14050,1.85,20250305,31100,-53.99,20240604,14050,1.85,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
20250306,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14300,-160,5,-1.11,78987190,5500,19.27,14350,14680,14240,18790,10130,14460,14361.11,1.00,0,-507,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,890,-357.50,1.34,12,0.09,-40.00,10645.00,31100,20240604,-54.02,14050,20250305,1.78,17880,-20.02,20250114,14050,1.78,20250305,31100,-54.02,20240604,14050,1.78,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
20250306,110107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14310,-150,5,-1.04,76998700,5361,18.79,14350,14680,14240,18790,10130,14460,14362.55,1.00,0,-467,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,891,-357.75,1.34,12,0.09,-40.00,10645.00,31100,20240604,-53.99,14050,20250305,1.85,17880,-19.97,20250114,14050,1.85,20250305,31100,-53.99,20240604,14050,1.85,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
20250306,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14290,-170,5,-1.18,59419610,4130,14.47,14350,14680,14290,18790,10130,14460,14387.12,1.00,0,86,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,890,-357.25,1.34,12,0.07,-40.00,10645.00,31100,20240604,-54.05,14050,20250305,1.71,17880,-20.08,20250114,14050,1.71,20250305,31100,-54.05,20240604,14050,1.71,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
20250306,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14680,220,2,1.52,3405290,234,0.82,14350,14680,14350,18790,10130,14460,14557.09,1.00,0,-8,15320,14890,14470,14040,13620,15105,14255,31,4330,500,9250,10,1,6227130,914,-367.00,1.38,12,0.00,-40.00,10645.00,31100,20240604,-52.80,14050,20250305,4.48,17880,-17.90,20250114,14050,4.48,20250305,31100,-52.80,20240604,14050,4.48,20250305,2.34,N,000440,500,31 억,,62045,N,N,0,N,00,N
20250305,160107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14460,80,2,0.56,411255710,28450,220.39,14050,14900,14050,18690,10070,14380,14455.39,0.88,0,6973,14673,14526,14303,14156,13933,14600,14230,31,4310,500,9200,10,1,6227130,900,-361.50,1.36,12,0.46,-40.00,10645.00,31100,20240604,-53.50,14050,20250305,2.92,17880,-19.13,20250114,14050,2.92,20250305,31100,-53.50,20240604,14050,2.92,20250305,2.37,N,000440,500,31 억,,54850,N,N,0,N,00,N
20250305,150107,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14530,150,2,1.04,393358650,27215,210.82,14050,14900,14050,18690,10070,14380,14453.74,0.88,0,6968,14673,14526,14303,14156,13933,14600,14230,31,4310,500,9200,10,1,6227130,905,-363.25,1.36,12,0.44,-40.00,10645.00,31100,20240604,-53.28,14050,20250305,3.42,17880,-18.74,20250114,14050,3.42,20250305,31100,-53.28,20240604,14050,3.42,20250305,2.37,N,000440,500,31 억,,54850,N,N,0,N,00,N
20250305,140106,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,14570,190,2,1.32,374623290,25928,200.85,14050,14900,14050,18690,10070,14380,14448.60,0.88,0,7096,14673,14526,14303,14156,13933,14600,14230,31,4310,500,9200,10,1,6227130,907,-364.25,1.37,12,0.42,-40.00,10645.00,31100,20240604,-53.15,14050,20250305,3.70,17880,-18.51,20250114,14050,3.70,20250305,31100,-53.15,20240604,14050,3.70,20250305,2.37,N,000440,500,31 억,,54850,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 160107 57 100.00 KOSDAQ 유통 N N N N N 14270 -190 5 -1.31 167675455 11710 41.03 14350 14680 14210 18790 10130 14460 14318.87 1.00 0 -2376 15320 14890 14470 14040 13620 15105 14255 31 4330 500 9250 10 1 6227130 889 -356.75 1.34 12 0.19 -40.00 10645.00 31100 20240604 -54.12 14050 20250305 1.57 17880 -20.19 20250114 14050 1.57 20250305 31100 -54.12 20240604 14050 1.57 20250305 2.34 N 000440 500 31 억 62045 N N 0 N 00 N
3 20250306 150106 57 100.00 KOSDAQ 유통 N N N N N 14280 -180 5 -1.24 144152775 10059 35.25 14350 14680 14240 18790 10130 14460 14330.58 1.00 0 -2096 15320 14890 14470 14040 13620 15105 14255 31 4330 500 9250 10 1 6227130 889 -357.00 1.34 12 0.16 -40.00 10645.00 31100 20240604 -54.08 14050 20250305 1.64 17880 -20.13 20250114 14050 1.64 20250305 31100 -54.08 20240604 14050 1.64 20250305 2.34 N 000440 500 31 억 62045 N N 0 N 00 N
4 20250306 140107 57 100.00 KOSDAQ 유통 N N N N N 14310 -150 5 -1.04 86693065 6039 21.16 14350 14680 14240 18790 10130 14460 14355.34 1.00 0 -639 15320 14890 14470 14040 13620 15105 14255 31 4330 500 9250 10 1 6227130 891 -357.75 1.34 12 0.10 -40.00 10645.00 31100 20240604 -53.99 14050 20250305 1.85 17880 -19.97 20250114 14050 1.85 20250305 31100 -53.99 20240604 14050 1.85 20250305 2.34 N 000440 500 31 억 62045 N N 0 N 00 N
5 20250306 130107 57 100.00 KOSDAQ 유통 N N N N N 14310 -150 5 -1.04 85033450 5923 20.76 14350 14680 14240 18790 10130 14460 14356.29 1.00 0 -603 15320 14890 14470 14040 13620 15105 14255 31 4330 500 9250 10 1 6227130 891 -357.75 1.34 12 0.10 -40.00 10645.00 31100 20240604 -53.99 14050 20250305 1.85 17880 -19.97 20250114 14050 1.85 20250305 31100 -53.99 20240604 14050 1.85 20250305 2.34 N 000440 500 31 억 62045 N N 0 N 00 N
6 20250306 120107 57 100.00 KOSDAQ 유통 N N N N N 14300 -160 5 -1.11 78987190 5500 19.27 14350 14680 14240 18790 10130 14460 14361.11 1.00 0 -507 15320 14890 14470 14040 13620 15105 14255 31 4330 500 9250 10 1 6227130 890 -357.50 1.34 12 0.09 -40.00 10645.00 31100 20240604 -54.02 14050 20250305 1.78 17880 -20.02 20250114 14050 1.78 20250305 31100 -54.02 20240604 14050 1.78 20250305 2.34 N 000440 500 31 억 62045 N N 0 N 00 N
7 20250306 110107 57 100.00 KOSDAQ 유통 N N N N N 14310 -150 5 -1.04 76998700 5361 18.79 14350 14680 14240 18790 10130 14460 14362.55 1.00 0 -467 15320 14890 14470 14040 13620 15105 14255 31 4330 500 9250 10 1 6227130 891 -357.75 1.34 12 0.09 -40.00 10645.00 31100 20240604 -53.99 14050 20250305 1.85 17880 -19.97 20250114 14050 1.85 20250305 31100 -53.99 20240604 14050 1.85 20250305 2.34 N 000440 500 31 억 62045 N N 0 N 00 N
8 20250306 100107 57 100.00 KOSDAQ 유통 N N N N N 14290 -170 5 -1.18 59419610 4130 14.47 14350 14680 14290 18790 10130 14460 14387.12 1.00 0 86 15320 14890 14470 14040 13620 15105 14255 31 4330 500 9250 10 1 6227130 890 -357.25 1.34 12 0.07 -40.00 10645.00 31100 20240604 -54.05 14050 20250305 1.71 17880 -20.08 20250114 14050 1.71 20250305 31100 -54.05 20240604 14050 1.71 20250305 2.34 N 000440 500 31 억 62045 N N 0 N 00 N
9 20250306 090107 57 100.00 KOSDAQ 유통 N N N N N 14680 220 2 1.52 3405290 234 0.82 14350 14680 14350 18790 10130 14460 14557.09 1.00 0 -8 15320 14890 14470 14040 13620 15105 14255 31 4330 500 9250 10 1 6227130 914 -367.00 1.38 12 0.00 -40.00 10645.00 31100 20240604 -52.80 14050 20250305 4.48 17880 -17.90 20250114 14050 4.48 20250305 31100 -52.80 20240604 14050 4.48 20250305 2.34 N 000440 500 31 억 62045 N N 0 N 00 N
10 20250305 160107 57 100.00 KOSDAQ 신저가 유통 N N N N N 14460 80 2 0.56 411255710 28450 220.39 14050 14900 14050 18690 10070 14380 14455.39 0.88 0 6973 14673 14526 14303 14156 13933 14600 14230 31 4310 500 9200 10 1 6227130 900 -361.50 1.36 12 0.46 -40.00 10645.00 31100 20240604 -53.50 14050 20250305 2.92 17880 -19.13 20250114 14050 2.92 20250305 31100 -53.50 20240604 14050 2.92 20250305 2.37 N 000440 500 31 억 54850 N N 0 N 00 N
11 20250305 150107 57 100.00 KOSDAQ 신저가 유통 N N N N N 14530 150 2 1.04 393358650 27215 210.82 14050 14900 14050 18690 10070 14380 14453.74 0.88 0 6968 14673 14526 14303 14156 13933 14600 14230 31 4310 500 9200 10 1 6227130 905 -363.25 1.36 12 0.44 -40.00 10645.00 31100 20240604 -53.28 14050 20250305 3.42 17880 -18.74 20250114 14050 3.42 20250305 31100 -53.28 20240604 14050 3.42 20250305 2.37 N 000440 500 31 억 54850 N N 0 N 00 N
12 20250305 140106 57 100.00 KOSDAQ 신저가 유통 N N N N N 14570 190 2 1.32 374623290 25928 200.85 14050 14900 14050 18690 10070 14380 14448.60 0.88 0 7096 14673 14526 14303 14156 13933 14600 14230 31 4310 500 9200 10 1 6227130 907 -364.25 1.37 12 0.42 -40.00 10645.00 31100 20240604 -53.15 14050 20250305 3.70 17880 -18.51 20250114 14050 3.70 20250305 31100 -53.15 20240604 14050 3.70 20250305 2.37 N 000440 500 31 억 54850 N N 0 N 00 N