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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13820,-70,5,-0.50,2324103590,165981,131.34,14050,14380,13750,18050,9730,13890,14003.10,7.53,0,-9411,14296,14092,13796,13592,13296,14195,13695,49,4160,100,10000,10,1,49408693,6828,-10.86,3.64,12,0.34,-1273.00,3792.00,24650,20240613,-43.94,11420,20240909,21.02,19270,-28.28,20250219,13000,6.31,20250311,24650,-43.94,20240613,11420,21.02,20240909,0.30,N,440110,100,49 억,,3718086,N,N,1156,N,00,N
20250313,151250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13770,-120,5,-0.86,2221987910,158580,125.49,14050,14380,13750,18050,9730,13890,14011.78,7.53,0,-5291,14296,14092,13796,13592,13296,14195,13695,49,4160,100,10000,10,1,49408693,6804,-10.82,3.63,12,0.32,-1273.00,3792.00,24650,20240613,-44.14,11420,20240909,20.58,19270,-28.54,20250219,13000,5.92,20250311,24650,-44.14,20240613,11420,20.58,20240909,0.30,N,440110,100,49 억,,3718086,N,N,552,N,00,N
20250313,141251,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13920,30,2,0.22,1987012435,141639,112.08,14050,14380,13750,18050,9730,13890,14028.71,7.53,0,-146,14296,14092,13796,13592,13296,14195,13695,49,4160,100,10000,10,1,49408693,6878,-10.93,3.67,12,0.29,-1273.00,3792.00,24650,20240613,-43.53,11420,20240909,21.89,19270,-27.76,20250219,13000,7.08,20250311,24650,-43.53,20240613,11420,21.89,20240909,0.30,N,440110,100,49 억,,3718086,N,N,552,N,00,N
20250313,131250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13890,0,3,0.00,1834754805,130708,103.43,14050,14380,13750,18050,9730,13890,14037.05,7.53,0,-513,14296,14092,13796,13592,13296,14195,13695,49,4160,100,10000,10,1,49408693,6863,-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,-43.65,20240613,11420,21.63,20240909,0.30,N,440110,100,49 억,,3718086,N,N,552,N,00,N
20250313,121250,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13960,70,2,0.50,1720652835,122530,96.96,14050,14380,13750,18050,9730,13890,14042.71,7.53,0,1665,14296,14092,13796,13592,13296,14195,13695,49,4160,100,10000,10,1,49408693,6897,-10.97,3.68,12,0.25,-1273.00,3792.00,24650,20240613,-43.37,11420,20240909,22.24,19270,-27.56,20250219,13000,7.38,20250311,24650,-43.37,20240613,11420,22.24,20240909,0.30,N,440110,100,49 억,,3718086,N,N,552,N,00,N
20250313,111252,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14130,240,2,1.73,1318505150,94069,74.44,14050,14380,13750,18050,9730,13890,14016.36,7.53,0,-7058,14296,14092,13796,13592,13296,14195,13695,49,4160,100,10000,10,1,49408693,6981,-11.10,3.73,12,0.19,-1273.00,3792.00,24650,20240613,-42.68,11420,20240909,23.73,19270,-26.67,20250219,13000,8.69,20250311,24650,-42.68,20240613,11420,23.73,20240909,0.30,N,440110,100,49 억,,3718086,N,N,552,N,00,N
20250313,101249,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,13780,-110,5,-0.79,839284970,59988,47.47,14050,14380,13750,18050,9730,13890,13990.88,7.53,0,-18428,14296,14092,13796,13592,13296,14195,13695,49,4160,100,10000,10,1,49408693,6809,-10.82,3.63,12,0.12,-1273.00,3792.00,24650,20240613,-44.10,11420,20240909,20.67,19270,-28.49,20250219,13000,6.00,20250311,24650,-44.10,20240613,11420,20.67,20240909,0.30,N,440110,100,49 억,,3718086,N,N,552,N,00,N
20250313,091253,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,14010,120,2,0.86,306029165,21558,17.06,14050,14380,14010,18050,9730,13890,14195.62,7.53,0,5589,14296,14092,13796,13592,13296,14195,13695,49,4160,100,10000,10,1,49408693,6922,-11.01,3.69,12,0.04,-1273.00,3792.00,24650,20240613,-43.16,11420,20240909,22.68,19270,-27.30,20250219,13000,7.77,20250311,24650,-43.16,20240613,11420,22.68,20240909,0.30,N,440110,100,49 억,,3718086,N,N,552,N,00,N
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
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 20250313 161249 57 100.00 KOSDAQ 전기·전자 N N N N N 13820 -70 5 -0.50 2324103590 165981 131.34 14050 14380 13750 18050 9730 13890 14003.10 7.53 0 -9411 14296 14092 13796 13592 13296 14195 13695 49 4160 100 10000 10 1 49408693 6828 -10.86 3.64 12 0.34 -1273.00 3792.00 24650 20240613 -43.94 11420 20240909 21.02 19270 -28.28 20250219 13000 6.31 20250311 24650 -43.94 20240613 11420 21.02 20240909 0.30 N 440110 100 49 억 3718086 N N 1156 N 00 N
3 20250313 151250 57 100.00 KOSDAQ 전기·전자 N N N N N 13770 -120 5 -0.86 2221987910 158580 125.49 14050 14380 13750 18050 9730 13890 14011.78 7.53 0 -5291 14296 14092 13796 13592 13296 14195 13695 49 4160 100 10000 10 1 49408693 6804 -10.82 3.63 12 0.32 -1273.00 3792.00 24650 20240613 -44.14 11420 20240909 20.58 19270 -28.54 20250219 13000 5.92 20250311 24650 -44.14 20240613 11420 20.58 20240909 0.30 N 440110 100 49 억 3718086 N N 552 N 00 N
4 20250313 141251 57 100.00 KOSDAQ 전기·전자 N N N N N 13920 30 2 0.22 1987012435 141639 112.08 14050 14380 13750 18050 9730 13890 14028.71 7.53 0 -146 14296 14092 13796 13592 13296 14195 13695 49 4160 100 10000 10 1 49408693 6878 -10.93 3.67 12 0.29 -1273.00 3792.00 24650 20240613 -43.53 11420 20240909 21.89 19270 -27.76 20250219 13000 7.08 20250311 24650 -43.53 20240613 11420 21.89 20240909 0.30 N 440110 100 49 억 3718086 N N 552 N 00 N
5 20250313 131250 57 100.00 KOSDAQ 전기·전자 N N N N N 13890 0 3 0.00 1834754805 130708 103.43 14050 14380 13750 18050 9730 13890 14037.05 7.53 0 -513 14296 14092 13796 13592 13296 14195 13695 49 4160 100 10000 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 0.30 N 440110 100 49 억 3718086 N N 552 N 00 N
6 20250313 121250 57 100.00 KOSDAQ 전기·전자 N N N N N 13960 70 2 0.50 1720652835 122530 96.96 14050 14380 13750 18050 9730 13890 14042.71 7.53 0 1665 14296 14092 13796 13592 13296 14195 13695 49 4160 100 10000 10 1 49408693 6897 -10.97 3.68 12 0.25 -1273.00 3792.00 24650 20240613 -43.37 11420 20240909 22.24 19270 -27.56 20250219 13000 7.38 20250311 24650 -43.37 20240613 11420 22.24 20240909 0.30 N 440110 100 49 억 3718086 N N 552 N 00 N
7 20250313 111252 57 100.00 KOSDAQ 전기·전자 N N N N N 14130 240 2 1.73 1318505150 94069 74.44 14050 14380 13750 18050 9730 13890 14016.36 7.53 0 -7058 14296 14092 13796 13592 13296 14195 13695 49 4160 100 10000 10 1 49408693 6981 -11.10 3.73 12 0.19 -1273.00 3792.00 24650 20240613 -42.68 11420 20240909 23.73 19270 -26.67 20250219 13000 8.69 20250311 24650 -42.68 20240613 11420 23.73 20240909 0.30 N 440110 100 49 억 3718086 N N 552 N 00 N
8 20250313 101249 57 100.00 KOSDAQ 전기·전자 N N N N N 13780 -110 5 -0.79 839284970 59988 47.47 14050 14380 13750 18050 9730 13890 13990.88 7.53 0 -18428 14296 14092 13796 13592 13296 14195 13695 49 4160 100 10000 10 1 49408693 6809 -10.82 3.63 12 0.12 -1273.00 3792.00 24650 20240613 -44.10 11420 20240909 20.67 19270 -28.49 20250219 13000 6.00 20250311 24650 -44.10 20240613 11420 20.67 20240909 0.30 N 440110 100 49 억 3718086 N N 552 N 00 N
9 20250313 091253 57 100.00 KOSDAQ 전기·전자 N N N N N 14010 120 2 0.86 306029165 21558 17.06 14050 14380 14010 18050 9730 13890 14195.62 7.53 0 5589 14296 14092 13796 13592 13296 14195 13695 49 4160 100 10000 10 1 49408693 6922 -11.01 3.69 12 0.04 -1273.00 3792.00 24650 20240613 -43.16 11420 20240909 22.68 19270 -27.30 20250219 13000 7.77 20250311 24650 -43.16 20240613 11420 22.68 20240909 0.30 N 440110 100 49 억 3718086 N N 552 N 00 N
10 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
11 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
12 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