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
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
20250306,160454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17080,190,2,1.12,33248540,1962,47.90,16890,17090,16850,21950,11830,16890,16946.18,0.35,0,-92,17290,17090,16990,16790,16690,17040,16740,40,5060,500,11820,10,1,8036064,1373,4.26,1.47,12,0.02,4013.00,11592.00,31900,20240808,-46.46,14700,20241209,16.19,17650,-3.23,20250225,15840,7.83,20250102,31900,-46.46,20240808,14700,16.19,20241209,0.01,N,044990,500,40 억,,28272,N,N,0,N,00,N
20250306,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16960,70,2,0.41,32617030,1925,47.00,16890,17090,16850,21950,11830,16890,16943.91,0.35,0,-92,17290,17090,16990,16790,16690,17040,16740,40,5060,500,11820,10,1,8036064,1363,4.23,1.46,12,0.02,4013.00,11592.00,31900,20240808,-46.83,14700,20241209,15.37,17650,-3.91,20250225,15840,7.07,20250102,31900,-46.83,20240808,14700,15.37,20241209,0.01,N,044990,500,40 억,,28272,N,N,0,N,00,N
20250306,140452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17030,140,2,0.83,26283250,1553,37.92,16890,17090,16850,21950,11830,16890,16924.18,0.35,0,-66,17290,17090,16990,16790,16690,17040,16740,40,5060,500,11820,10,1,8036064,1369,4.24,1.47,12,0.02,4013.00,11592.00,31900,20240808,-46.61,14700,20241209,15.85,17650,-3.51,20250225,15840,7.51,20250102,31900,-46.61,20240808,14700,15.85,20241209,0.01,N,044990,500,40 억,,28272,N,N,0,N,00,N
20250306,130453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17000,110,2,0.65,22906615,1354,33.06,16890,17090,16850,21950,11830,16890,16917.74,0.35,0,91,17290,17090,16990,16790,16690,17040,16740,40,5060,500,11820,10,1,8036064,1366,4.24,1.47,12,0.02,4013.00,11592.00,31900,20240808,-46.71,14700,20241209,15.65,17650,-3.68,20250225,15840,7.32,20250102,31900,-46.71,20240808,14700,15.65,20241209,0.01,N,044990,500,40 억,,28272,N,N,0,N,00,N
20250306,120453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16950,60,2,0.36,21002890,1242,30.32,16890,17090,16850,21950,11830,16890,16910.54,0.35,0,95,17290,17090,16990,16790,16690,17040,16740,40,5060,500,11820,10,1,8036064,1362,4.22,1.46,12,0.02,4013.00,11592.00,31900,20240808,-46.87,14700,20241209,15.31,17650,-3.97,20250225,15840,7.01,20250102,31900,-46.87,20240808,14700,15.31,20241209,0.01,N,044990,500,40 억,,28272,N,N,0,N,00,N
20250306,110451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16920,30,2,0.18,3976870,235,5.74,16890,17090,16850,21950,11830,16890,16922.85,0.35,0,95,17290,17090,16990,16790,16690,17040,16740,40,5060,500,11820,10,1,8036064,1360,4.22,1.46,12,0.00,4013.00,11592.00,31900,20240808,-46.96,14700,20241209,15.10,17650,-4.14,20250225,15840,6.82,20250102,31900,-46.96,20240808,14700,15.10,20241209,0.01,N,044990,500,40 억,,28272,N,N,0,N,00,N
20250306,100453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16910,20,2,0.12,3078570,182,4.44,16890,16950,16850,21950,11830,16890,16915.22,0.35,0,94,17290,17090,16990,16790,16690,17040,16740,40,5060,500,11820,10,1,8036064,1359,4.21,1.46,12,0.00,4013.00,11592.00,31900,20240808,-46.99,14700,20241209,15.03,17650,-4.19,20250225,15840,6.76,20250102,31900,-46.99,20240808,14700,15.03,20241209,0.01,N,044990,500,40 억,,28272,N,N,0,N,00,N
20250306,090455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16850,-40,5,-0.24,185750,11,0.27,16890,16890,16850,21950,11830,16890,16886.36,0.35,0,0,17290,17090,16990,16790,16690,17040,16740,40,5060,500,11820,10,1,8036064,1354,4.20,1.45,12,0.00,4013.00,11592.00,31900,20240808,-47.18,14700,20241209,14.63,17650,-4.53,20250225,15840,6.38,20250102,31900,-47.18,20240808,14700,14.63,20241209,0.01,N,044990,500,40 억,,28272,N,N,0,N,00,N
20250305,160449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16890,-300,5,-1.75,69293200,4096,68.07,17190,17190,16890,22300,12040,17190,16917.29,0.36,0,-466,17456,17322,17066,16932,16676,17195,16805,40,5110,500,12030,10,1,8036064,1357,4.21,1.46,12,0.05,4013.00,11592.00,31900,20240808,-47.05,14700,20241209,14.90,17650,-4.31,20250225,15840,6.63,20250102,31900,-47.05,20240808,14700,14.90,20241209,0.01,N,044990,500,40 억,,28738,N,N,0,N,00,N
20250305,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,16900,-290,5,-1.69,47483270,2805,46.62,17190,17190,16890,22300,12040,17190,16928.08,0.36,0,-267,17456,17322,17066,16932,16676,17195,16805,40,5110,500,12030,10,1,8036064,1358,4.21,1.46,12,0.03,4013.00,11592.00,31900,20240808,-47.02,14700,20241209,14.97,17650,-4.25,20250225,15840,6.69,20250102,31900,-47.02,20240808,14700,14.97,20241209,0.01,N,044990,500,40 억,,28738,N,N,0,N,00,N
20250305,140448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,17020,-170,5,-0.99,21335390,1258,20.91,17190,17190,16900,22300,12040,17190,16959.77,0.36,0,23,17456,17322,17066,16932,16676,17195,16805,40,5110,500,12030,10,1,8036064,1368,4.24,1.47,12,0.02,4013.00,11592.00,31900,20240808,-46.65,14700,20241209,15.78,17650,-3.57,20250225,15840,7.45,20250102,31900,-46.65,20240808,14700,15.78,20241209,0.01,N,044990,500,40 억,,28738,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 160454 57 100.00 KOSDAQ 전기·전자 N N N N N 17080 190 2 1.12 33248540 1962 47.90 16890 17090 16850 21950 11830 16890 16946.18 0.35 0 -92 17290 17090 16990 16790 16690 17040 16740 40 5060 500 11820 10 1 8036064 1373 4.26 1.47 12 0.02 4013.00 11592.00 31900 20240808 -46.46 14700 20241209 16.19 17650 -3.23 20250225 15840 7.83 20250102 31900 -46.46 20240808 14700 16.19 20241209 0.01 N 044990 500 40 억 28272 N N 0 N 00 N
3 20250306 150453 57 100.00 KOSDAQ 전기·전자 N N N N N 16960 70 2 0.41 32617030 1925 47.00 16890 17090 16850 21950 11830 16890 16943.91 0.35 0 -92 17290 17090 16990 16790 16690 17040 16740 40 5060 500 11820 10 1 8036064 1363 4.23 1.46 12 0.02 4013.00 11592.00 31900 20240808 -46.83 14700 20241209 15.37 17650 -3.91 20250225 15840 7.07 20250102 31900 -46.83 20240808 14700 15.37 20241209 0.01 N 044990 500 40 억 28272 N N 0 N 00 N
4 20250306 140452 57 100.00 KOSDAQ 전기·전자 N N N N N 17030 140 2 0.83 26283250 1553 37.92 16890 17090 16850 21950 11830 16890 16924.18 0.35 0 -66 17290 17090 16990 16790 16690 17040 16740 40 5060 500 11820 10 1 8036064 1369 4.24 1.47 12 0.02 4013.00 11592.00 31900 20240808 -46.61 14700 20241209 15.85 17650 -3.51 20250225 15840 7.51 20250102 31900 -46.61 20240808 14700 15.85 20241209 0.01 N 044990 500 40 억 28272 N N 0 N 00 N
5 20250306 130453 57 100.00 KOSDAQ 전기·전자 N N N N N 17000 110 2 0.65 22906615 1354 33.06 16890 17090 16850 21950 11830 16890 16917.74 0.35 0 91 17290 17090 16990 16790 16690 17040 16740 40 5060 500 11820 10 1 8036064 1366 4.24 1.47 12 0.02 4013.00 11592.00 31900 20240808 -46.71 14700 20241209 15.65 17650 -3.68 20250225 15840 7.32 20250102 31900 -46.71 20240808 14700 15.65 20241209 0.01 N 044990 500 40 억 28272 N N 0 N 00 N
6 20250306 120453 57 100.00 KOSDAQ 전기·전자 N N N N N 16950 60 2 0.36 21002890 1242 30.32 16890 17090 16850 21950 11830 16890 16910.54 0.35 0 95 17290 17090 16990 16790 16690 17040 16740 40 5060 500 11820 10 1 8036064 1362 4.22 1.46 12 0.02 4013.00 11592.00 31900 20240808 -46.87 14700 20241209 15.31 17650 -3.97 20250225 15840 7.01 20250102 31900 -46.87 20240808 14700 15.31 20241209 0.01 N 044990 500 40 억 28272 N N 0 N 00 N
7 20250306 110451 57 100.00 KOSDAQ 전기·전자 N N N N N 16920 30 2 0.18 3976870 235 5.74 16890 17090 16850 21950 11830 16890 16922.85 0.35 0 95 17290 17090 16990 16790 16690 17040 16740 40 5060 500 11820 10 1 8036064 1360 4.22 1.46 12 0.00 4013.00 11592.00 31900 20240808 -46.96 14700 20241209 15.10 17650 -4.14 20250225 15840 6.82 20250102 31900 -46.96 20240808 14700 15.10 20241209 0.01 N 044990 500 40 억 28272 N N 0 N 00 N
8 20250306 100453 57 100.00 KOSDAQ 전기·전자 N N N N N 16910 20 2 0.12 3078570 182 4.44 16890 16950 16850 21950 11830 16890 16915.22 0.35 0 94 17290 17090 16990 16790 16690 17040 16740 40 5060 500 11820 10 1 8036064 1359 4.21 1.46 12 0.00 4013.00 11592.00 31900 20240808 -46.99 14700 20241209 15.03 17650 -4.19 20250225 15840 6.76 20250102 31900 -46.99 20240808 14700 15.03 20241209 0.01 N 044990 500 40 억 28272 N N 0 N 00 N
9 20250306 090455 57 100.00 KOSDAQ 전기·전자 N N N N N 16850 -40 5 -0.24 185750 11 0.27 16890 16890 16850 21950 11830 16890 16886.36 0.35 0 0 17290 17090 16990 16790 16690 17040 16740 40 5060 500 11820 10 1 8036064 1354 4.20 1.45 12 0.00 4013.00 11592.00 31900 20240808 -47.18 14700 20241209 14.63 17650 -4.53 20250225 15840 6.38 20250102 31900 -47.18 20240808 14700 14.63 20241209 0.01 N 044990 500 40 억 28272 N N 0 N 00 N
10 20250305 160449 57 100.00 KOSDAQ 전기·전자 N N N N N 16890 -300 5 -1.75 69293200 4096 68.07 17190 17190 16890 22300 12040 17190 16917.29 0.36 0 -466 17456 17322 17066 16932 16676 17195 16805 40 5110 500 12030 10 1 8036064 1357 4.21 1.46 12 0.05 4013.00 11592.00 31900 20240808 -47.05 14700 20241209 14.90 17650 -4.31 20250225 15840 6.63 20250102 31900 -47.05 20240808 14700 14.90 20241209 0.01 N 044990 500 40 억 28738 N N 0 N 00 N
11 20250305 150450 57 100.00 KOSDAQ 전기·전자 N N N N N 16900 -290 5 -1.69 47483270 2805 46.62 17190 17190 16890 22300 12040 17190 16928.08 0.36 0 -267 17456 17322 17066 16932 16676 17195 16805 40 5110 500 12030 10 1 8036064 1358 4.21 1.46 12 0.03 4013.00 11592.00 31900 20240808 -47.02 14700 20241209 14.97 17650 -4.25 20250225 15840 6.69 20250102 31900 -47.02 20240808 14700 14.97 20241209 0.01 N 044990 500 40 억 28738 N N 0 N 00 N
12 20250305 140448 57 100.00 KOSDAQ 전기·전자 N N N N N 17020 -170 5 -0.99 21335390 1258 20.91 17190 17190 16900 22300 12040 17190 16959.77 0.36 0 23 17456 17322 17066 16932 16676 17195 16805 40 5110 500 12030 10 1 8036064 1368 4.24 1.47 12 0.02 4013.00 11592.00 31900 20240808 -46.65 14700 20241209 15.78 17650 -3.57 20250225 15840 7.45 20250102 31900 -46.65 20240808 14700 15.78 20241209 0.01 N 044990 500 40 억 28738 N N 0 N 00 N