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
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
20250306,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14680,90,2,0.62,2430016255,166794,128.81,14640,14760,14320,18960,10220,14590,14568.72,8.20,0,-34887,14850,14720,14470,14340,14090,14785,14405,49,4370,100,10500,10,1,49362076,7246,-11.53,3.87,12,0.34,-1273.00,3792.00,24650,20240613,-40.45,11420,20240909,28.55,19270,-23.82,20250219,13620,7.78,20250212,24650,-40.45,20240613,11420,28.55,20240909,0.32,N,440110,100,49 억,,4048762,N,N,1460,N,00,N
20250306,151218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14620,30,2,0.21,2332555815,160140,123.67,14640,14760,14320,18960,10220,14590,14565.73,8.20,0,-32940,14850,14720,14470,14340,14090,14785,14405,49,4370,100,10500,10,1,49362076,7217,-11.48,3.86,12,0.32,-1273.00,3792.00,24650,20240613,-40.69,11420,20240909,28.02,19270,-24.13,20250219,13620,7.34,20250212,24650,-40.69,20240613,11420,28.02,20240909,0.32,N,440110,100,49 억,,4048762,N,N,480,N,00,N
20250306,141217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14620,30,2,0.21,2055108235,141201,109.05,14640,14760,14320,18960,10220,14590,14554.49,8.20,0,-31126,14850,14720,14470,14340,14090,14785,14405,49,4370,100,10500,10,1,49362076,7217,-11.48,3.86,12,0.29,-1273.00,3792.00,24650,20240613,-40.69,11420,20240909,28.02,19270,-24.13,20250219,13620,7.34,20250212,24650,-40.69,20240613,11420,28.02,20240909,0.32,N,440110,100,49 억,,4048762,N,N,480,N,00,N
20250306,131218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14600,10,2,0.07,1911230885,131359,101.44,14640,14760,14320,18960,10220,14590,14549.67,8.20,0,-31869,14850,14720,14470,14340,14090,14785,14405,49,4370,100,10500,10,1,49362076,7207,-11.47,3.85,12,0.27,-1273.00,3792.00,24650,20240613,-40.77,11420,20240909,27.85,19270,-24.23,20250219,13620,7.20,20250212,24650,-40.77,20240613,11420,27.85,20240909,0.32,N,440110,100,49 억,,4048762,N,N,480,N,00,N
20250306,121217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14640,50,2,0.34,1672494535,114984,88.80,14640,14760,14320,18960,10220,14590,14545.45,8.20,0,-28276,14850,14720,14470,14340,14090,14785,14405,49,4370,100,10500,10,1,49362076,7227,-11.50,3.86,12,0.23,-1273.00,3792.00,24650,20240613,-40.61,11420,20240909,28.20,19270,-24.03,20250219,13620,7.49,20250212,24650,-40.61,20240613,11420,28.20,20240909,0.32,N,440110,100,49 억,,4048762,N,N,480,N,00,N
20250306,111214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14500,-90,5,-0.62,1445432945,99446,76.80,14640,14760,14320,18960,10220,14590,14534.85,8.20,0,-21436,14850,14720,14470,14340,14090,14785,14405,49,4370,100,10500,10,1,49362076,7158,-11.39,3.82,12,0.20,-1273.00,3792.00,24650,20240613,-41.18,11420,20240909,26.97,19270,-24.75,20250219,13620,6.46,20250212,24650,-41.18,20240613,11420,26.97,20240909,0.32,N,440110,100,49 억,,4048762,N,N,480,N,00,N
20250306,101216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14420,-170,5,-1.17,1090567110,74790,57.76,14640,14760,14400,18960,10220,14590,14581.72,8.20,0,-5713,14850,14720,14470,14340,14090,14785,14405,49,4370,100,10500,10,1,49362076,7118,-11.33,3.80,12,0.15,-1273.00,3792.00,24650,20240613,-41.50,11420,20240909,26.27,19270,-25.17,20250219,13620,5.87,20250212,24650,-41.50,20240613,11420,26.27,20240909,0.32,N,440110,100,49 억,,4048762,N,N,480,N,00,N
20250306,091221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14520,-70,5,-0.48,139152105,9604,7.42,14640,14640,14400,18960,10220,14590,14488.87,8.20,0,-627,14850,14720,14470,14340,14090,14785,14405,49,4370,100,10500,10,1,49362076,7167,-11.41,3.83,12,0.02,-1273.00,3792.00,24650,20240613,-41.10,11420,20240909,27.15,19270,-24.65,20250219,13620,6.61,20250212,24650,-41.10,20240613,11420,27.15,20240909,0.32,N,440110,100,49 억,,4048762,N,N,480,N,00,N
20250305,161200,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14590,260,2,1.81,1855432980,128838,47.41,14400,14600,14220,18620,10040,14330,14401.05,8.22,0,-8895,15063,14696,14403,14036,13743,14550,13890,49,4290,100,10310,10,1,49362076,7202,-11.46,3.85,12,0.26,-1273.00,3792.00,24650,20240613,-40.81,11420,20240909,27.76,19270,-24.29,20250219,13620,7.12,20250212,24650,-40.81,20240613,11420,27.76,20240909,0.32,N,440110,100,49 억,,4059524,N,N,477,N,00,N
20250305,151208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14580,250,2,1.74,1753296130,121836,44.83,14400,14590,14220,18620,10040,14330,14390.62,8.22,0,-6876,15063,14696,14403,14036,13743,14550,13890,49,4290,100,10310,10,1,49362076,7197,-11.45,3.84,12,0.25,-1273.00,3792.00,24650,20240613,-40.85,11420,20240909,27.67,19270,-24.34,20250219,13620,7.05,20250212,24650,-40.85,20240613,11420,27.67,20240909,0.32,N,440110,100,49 억,,4059524,N,N,1150,N,00,N
20250305,141208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14510,180,2,1.26,1573704950,109490,40.29,14400,14540,14220,18620,10040,14330,14373.05,8.22,0,-4139,15063,14696,14403,14036,13743,14550,13890,49,4290,100,10310,10,1,49362076,7162,-11.40,3.83,12,0.22,-1273.00,3792.00,24650,20240613,-41.14,11420,20240909,27.06,19270,-24.70,20250219,13620,6.53,20250212,24650,-41.14,20240613,11420,27.06,20240909,0.32,N,440110,100,49 억,,4059524,N,N,1150,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 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 14680 90 2 0.62 2430016255 166794 128.81 14640 14760 14320 18960 10220 14590 14568.72 8.20 0 -34887 14850 14720 14470 14340 14090 14785 14405 49 4370 100 10500 10 1 49362076 7246 -11.53 3.87 12 0.34 -1273.00 3792.00 24650 20240613 -40.45 11420 20240909 28.55 19270 -23.82 20250219 13620 7.78 20250212 24650 -40.45 20240613 11420 28.55 20240909 0.32 N 440110 100 49 억 4048762 N N 1460 N 00 N
3 20250306 151218 57 100.00 KOSDAQ 전기·전자 N N N N N 14620 30 2 0.21 2332555815 160140 123.67 14640 14760 14320 18960 10220 14590 14565.73 8.20 0 -32940 14850 14720 14470 14340 14090 14785 14405 49 4370 100 10500 10 1 49362076 7217 -11.48 3.86 12 0.32 -1273.00 3792.00 24650 20240613 -40.69 11420 20240909 28.02 19270 -24.13 20250219 13620 7.34 20250212 24650 -40.69 20240613 11420 28.02 20240909 0.32 N 440110 100 49 억 4048762 N N 480 N 00 N
4 20250306 141217 57 100.00 KOSDAQ 전기·전자 N N N N N 14620 30 2 0.21 2055108235 141201 109.05 14640 14760 14320 18960 10220 14590 14554.49 8.20 0 -31126 14850 14720 14470 14340 14090 14785 14405 49 4370 100 10500 10 1 49362076 7217 -11.48 3.86 12 0.29 -1273.00 3792.00 24650 20240613 -40.69 11420 20240909 28.02 19270 -24.13 20250219 13620 7.34 20250212 24650 -40.69 20240613 11420 28.02 20240909 0.32 N 440110 100 49 억 4048762 N N 480 N 00 N
5 20250306 131218 57 100.00 KOSDAQ 전기·전자 N N N N N 14600 10 2 0.07 1911230885 131359 101.44 14640 14760 14320 18960 10220 14590 14549.67 8.20 0 -31869 14850 14720 14470 14340 14090 14785 14405 49 4370 100 10500 10 1 49362076 7207 -11.47 3.85 12 0.27 -1273.00 3792.00 24650 20240613 -40.77 11420 20240909 27.85 19270 -24.23 20250219 13620 7.20 20250212 24650 -40.77 20240613 11420 27.85 20240909 0.32 N 440110 100 49 억 4048762 N N 480 N 00 N
6 20250306 121217 57 100.00 KOSDAQ 전기·전자 N N N N N 14640 50 2 0.34 1672494535 114984 88.80 14640 14760 14320 18960 10220 14590 14545.45 8.20 0 -28276 14850 14720 14470 14340 14090 14785 14405 49 4370 100 10500 10 1 49362076 7227 -11.50 3.86 12 0.23 -1273.00 3792.00 24650 20240613 -40.61 11420 20240909 28.20 19270 -24.03 20250219 13620 7.49 20250212 24650 -40.61 20240613 11420 28.20 20240909 0.32 N 440110 100 49 억 4048762 N N 480 N 00 N
7 20250306 111214 57 100.00 KOSDAQ 전기·전자 N N N N N 14500 -90 5 -0.62 1445432945 99446 76.80 14640 14760 14320 18960 10220 14590 14534.85 8.20 0 -21436 14850 14720 14470 14340 14090 14785 14405 49 4370 100 10500 10 1 49362076 7158 -11.39 3.82 12 0.20 -1273.00 3792.00 24650 20240613 -41.18 11420 20240909 26.97 19270 -24.75 20250219 13620 6.46 20250212 24650 -41.18 20240613 11420 26.97 20240909 0.32 N 440110 100 49 억 4048762 N N 480 N 00 N
8 20250306 101216 57 100.00 KOSDAQ 전기·전자 N N N N N 14420 -170 5 -1.17 1090567110 74790 57.76 14640 14760 14400 18960 10220 14590 14581.72 8.20 0 -5713 14850 14720 14470 14340 14090 14785 14405 49 4370 100 10500 10 1 49362076 7118 -11.33 3.80 12 0.15 -1273.00 3792.00 24650 20240613 -41.50 11420 20240909 26.27 19270 -25.17 20250219 13620 5.87 20250212 24650 -41.50 20240613 11420 26.27 20240909 0.32 N 440110 100 49 억 4048762 N N 480 N 00 N
9 20250306 091221 57 100.00 KOSDAQ 전기·전자 N N N N N 14520 -70 5 -0.48 139152105 9604 7.42 14640 14640 14400 18960 10220 14590 14488.87 8.20 0 -627 14850 14720 14470 14340 14090 14785 14405 49 4370 100 10500 10 1 49362076 7167 -11.41 3.83 12 0.02 -1273.00 3792.00 24650 20240613 -41.10 11420 20240909 27.15 19270 -24.65 20250219 13620 6.61 20250212 24650 -41.10 20240613 11420 27.15 20240909 0.32 N 440110 100 49 억 4048762 N N 480 N 00 N
10 20250305 161200 57 100.00 KOSDAQ 전기·전자 N N N N N 14590 260 2 1.81 1855432980 128838 47.41 14400 14600 14220 18620 10040 14330 14401.05 8.22 0 -8895 15063 14696 14403 14036 13743 14550 13890 49 4290 100 10310 10 1 49362076 7202 -11.46 3.85 12 0.26 -1273.00 3792.00 24650 20240613 -40.81 11420 20240909 27.76 19270 -24.29 20250219 13620 7.12 20250212 24650 -40.81 20240613 11420 27.76 20240909 0.32 N 440110 100 49 억 4059524 N N 477 N 00 N
11 20250305 151208 57 100.00 KOSDAQ 전기·전자 N N N N N 14580 250 2 1.74 1753296130 121836 44.83 14400 14590 14220 18620 10040 14330 14390.62 8.22 0 -6876 15063 14696 14403 14036 13743 14550 13890 49 4290 100 10310 10 1 49362076 7197 -11.45 3.84 12 0.25 -1273.00 3792.00 24650 20240613 -40.85 11420 20240909 27.67 19270 -24.34 20250219 13620 7.05 20250212 24650 -40.85 20240613 11420 27.67 20240909 0.32 N 440110 100 49 억 4059524 N N 1150 N 00 N
12 20250305 141208 57 100.00 KOSDAQ 전기·전자 N N N N N 14510 180 2 1.26 1573704950 109490 40.29 14400 14540 14220 18620 10040 14330 14373.05 8.22 0 -4139 15063 14696 14403 14036 13743 14550 13890 49 4290 100 10310 10 1 49362076 7162 -11.40 3.83 12 0.22 -1273.00 3792.00 24650 20240613 -41.14 11420 20240909 27.06 19270 -24.70 20250219 13620 6.53 20250212 24650 -41.14 20240613 11420 27.06 20240909 0.32 N 440110 100 49 억 4059524 N N 1150 N 00 N