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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
445090/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
20250312,161247,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33100,1100,2,3.44,3736092925,113202,147.56,32000,34150,31950,41600,22400,32000,33005.36,0.40,0,2223,33033,32516,31633,31116,30233,32775,31375,54,9600,500,19840,50,1,10871660,3599,75.40,3.61,12,1.04,439.00,9158.00,84500,20240313,-60.83,22050,20241209,50.11,43150,-23.29,20250106,30750,7.64,20250311,84500,-60.83,20240313,22050,50.11,20241209,5.63,N,445090,500,54 억,,43715,N,N,131,N,00,N
20250312,151251,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33100,1100,2,3.44,3605108400,109245,142.40,32000,34150,31950,41600,22400,32000,33001.96,0.40,0,1667,33033,32516,31633,31116,30233,32775,31375,54,9600,500,19840,50,1,10871660,3599,75.40,3.61,12,1.00,439.00,9158.00,84500,20240313,-60.83,22050,20241209,50.11,43150,-23.29,20250106,30750,7.64,20250311,84500,-60.83,20240313,22050,50.11,20241209,5.63,N,445090,500,54 억,,43715,N,N,182,N,00,N
20250312,141245,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33150,1150,2,3.59,3206309950,97179,126.67,32000,34150,31950,41600,22400,32000,32995.80,0.40,0,-344,33033,32516,31633,31116,30233,32775,31375,54,9600,500,19840,50,1,10871660,3604,75.51,3.62,12,0.89,439.00,9158.00,84500,20240313,-60.77,22050,20241209,50.34,43150,-23.17,20250106,30750,7.80,20250311,84500,-60.77,20240313,22050,50.34,20241209,5.63,N,445090,500,54 억,,43715,N,N,182,N,00,N
20250312,131247,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33050,1050,2,3.28,1696958375,52005,67.79,32000,33100,31950,41600,22400,32000,32632.99,0.40,0,984,33033,32516,31633,31116,30233,32775,31375,54,9600,500,19840,50,1,10871660,3593,75.28,3.61,12,0.48,439.00,9158.00,84500,20240313,-60.89,22050,20241209,49.89,43150,-23.41,20250106,30750,7.48,20250311,84500,-60.89,20240313,22050,49.89,20241209,5.63,N,445090,500,54 억,,43715,N,N,182,N,00,N
20250312,121251,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32700,700,2,2.19,1262203575,38758,50.52,32000,32900,31950,41600,22400,32000,32569.06,0.40,0,-1550,33033,32516,31633,31116,30233,32775,31375,54,9600,500,19840,50,1,10871660,3555,74.49,3.57,12,0.36,439.00,9158.00,84500,20240313,-61.30,22050,20241209,48.30,43150,-24.22,20250106,30750,6.34,20250311,84500,-61.30,20240313,22050,48.30,20241209,5.63,N,445090,500,54 억,,43715,N,N,182,N,00,N
20250312,111241,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32750,750,2,2.34,1029634250,31635,41.24,32000,32900,31950,41600,22400,32000,32550.62,0.40,0,-456,33033,32516,31633,31116,30233,32775,31375,54,9600,500,19840,50,1,10871660,3560,74.60,3.58,12,0.29,439.00,9158.00,84500,20240313,-61.24,22050,20241209,48.53,43150,-24.10,20250106,30750,6.50,20250311,84500,-61.24,20240313,22050,48.53,20241209,5.63,N,445090,500,54 억,,43715,N,N,182,N,00,N
20250312,101244,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32500,500,2,1.56,570565900,17592,22.93,32000,32800,31950,41600,22400,32000,32437.99,0.40,0,-3085,33033,32516,31633,31116,30233,32775,31375,54,9600,500,19840,50,1,10871660,3533,74.03,3.55,12,0.16,439.00,9158.00,84500,20240313,-61.54,22050,20241209,47.39,43150,-24.68,20250106,30750,5.69,20250311,84500,-61.54,20240313,22050,47.39,20241209,5.63,N,445090,500,54 억,,43715,N,N,182,N,00,N
20250312,091252,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32550,550,2,1.72,201279400,6260,8.16,32000,32550,31950,41600,22400,32000,32158.06,0.40,0,-3202,33033,32516,31633,31116,30233,32775,31375,54,9600,500,19840,50,1,10871660,3539,74.15,3.55,12,0.06,439.00,9158.00,84500,20240313,-61.48,22050,20241209,47.62,43150,-24.57,20250106,30750,5.85,20250311,84500,-61.48,20240313,22050,47.62,20241209,5.63,N,445090,500,54 억,,43715,N,N,182,N,00,N
20250311,161237,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32000,-400,5,-1.23,2377862575,75996,93.82,31050,32150,30750,42100,22700,32400,31289.30,0.31,0,11227,34033,33216,32483,31666,30933,33625,32075,54,9700,500,20080,50,1,10871660,3479,72.89,3.49,12,0.70,439.00,9158.00,84500,20240313,-62.13,22050,20241209,45.12,43150,-25.84,20250106,30750,4.07,20250311,84500,-62.13,20240313,22050,45.12,20241209,5.63,N,445090,500,54 억,,33803,N,N,182,N,00,N
20250311,151239,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31850,-550,5,-1.70,2310243075,73878,91.21,31050,32150,30750,42100,22700,32400,31271.04,0.31,0,11428,34033,33216,32483,31666,30933,33625,32075,54,9700,500,20080,50,1,10871660,3463,72.55,3.48,12,0.68,439.00,9158.00,84500,20240313,-62.31,22050,20241209,44.44,43150,-26.19,20250106,30750,3.58,20250311,84500,-62.31,20240313,22050,44.44,20241209,5.63,N,445090,500,54 억,,33803,N,N,14,N,00,N
20250311,141244,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31900,-500,5,-1.54,2173638000,69585,85.91,31050,32150,30750,42100,22700,32400,31237.15,0.31,0,10923,34033,33216,32483,31666,30933,33625,32075,54,9700,500,20080,50,1,10871660,3468,72.67,3.48,12,0.64,439.00,9158.00,84500,20240313,-62.25,22050,20241209,44.67,43150,-26.07,20250106,30750,3.74,20250311,84500,-62.25,20240313,22050,44.67,20241209,5.63,N,445090,500,54 억,,33803,N,N,14,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 20250312 161247 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33100 1100 2 3.44 3736092925 113202 147.56 32000 34150 31950 41600 22400 32000 33005.36 0.40 0 2223 33033 32516 31633 31116 30233 32775 31375 54 9600 500 19840 50 1 10871660 3599 75.40 3.61 12 1.04 439.00 9158.00 84500 20240313 -60.83 22050 20241209 50.11 43150 -23.29 20250106 30750 7.64 20250311 84500 -60.83 20240313 22050 50.11 20241209 5.63 N 445090 500 54 억 43715 N N 131 N 00 N
3 20250312 151251 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33100 1100 2 3.44 3605108400 109245 142.40 32000 34150 31950 41600 22400 32000 33001.96 0.40 0 1667 33033 32516 31633 31116 30233 32775 31375 54 9600 500 19840 50 1 10871660 3599 75.40 3.61 12 1.00 439.00 9158.00 84500 20240313 -60.83 22050 20241209 50.11 43150 -23.29 20250106 30750 7.64 20250311 84500 -60.83 20240313 22050 50.11 20241209 5.63 N 445090 500 54 억 43715 N N 182 N 00 N
4 20250312 141245 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33150 1150 2 3.59 3206309950 97179 126.67 32000 34150 31950 41600 22400 32000 32995.80 0.40 0 -344 33033 32516 31633 31116 30233 32775 31375 54 9600 500 19840 50 1 10871660 3604 75.51 3.62 12 0.89 439.00 9158.00 84500 20240313 -60.77 22050 20241209 50.34 43150 -23.17 20250106 30750 7.80 20250311 84500 -60.77 20240313 22050 50.34 20241209 5.63 N 445090 500 54 억 43715 N N 182 N 00 N
5 20250312 131247 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33050 1050 2 3.28 1696958375 52005 67.79 32000 33100 31950 41600 22400 32000 32632.99 0.40 0 984 33033 32516 31633 31116 30233 32775 31375 54 9600 500 19840 50 1 10871660 3593 75.28 3.61 12 0.48 439.00 9158.00 84500 20240313 -60.89 22050 20241209 49.89 43150 -23.41 20250106 30750 7.48 20250311 84500 -60.89 20240313 22050 49.89 20241209 5.63 N 445090 500 54 억 43715 N N 182 N 00 N
6 20250312 121251 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32700 700 2 2.19 1262203575 38758 50.52 32000 32900 31950 41600 22400 32000 32569.06 0.40 0 -1550 33033 32516 31633 31116 30233 32775 31375 54 9600 500 19840 50 1 10871660 3555 74.49 3.57 12 0.36 439.00 9158.00 84500 20240313 -61.30 22050 20241209 48.30 43150 -24.22 20250106 30750 6.34 20250311 84500 -61.30 20240313 22050 48.30 20241209 5.63 N 445090 500 54 억 43715 N N 182 N 00 N
7 20250312 111241 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32750 750 2 2.34 1029634250 31635 41.24 32000 32900 31950 41600 22400 32000 32550.62 0.40 0 -456 33033 32516 31633 31116 30233 32775 31375 54 9600 500 19840 50 1 10871660 3560 74.60 3.58 12 0.29 439.00 9158.00 84500 20240313 -61.24 22050 20241209 48.53 43150 -24.10 20250106 30750 6.50 20250311 84500 -61.24 20240313 22050 48.53 20241209 5.63 N 445090 500 54 억 43715 N N 182 N 00 N
8 20250312 101244 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32500 500 2 1.56 570565900 17592 22.93 32000 32800 31950 41600 22400 32000 32437.99 0.40 0 -3085 33033 32516 31633 31116 30233 32775 31375 54 9600 500 19840 50 1 10871660 3533 74.03 3.55 12 0.16 439.00 9158.00 84500 20240313 -61.54 22050 20241209 47.39 43150 -24.68 20250106 30750 5.69 20250311 84500 -61.54 20240313 22050 47.39 20241209 5.63 N 445090 500 54 억 43715 N N 182 N 00 N
9 20250312 091252 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32550 550 2 1.72 201279400 6260 8.16 32000 32550 31950 41600 22400 32000 32158.06 0.40 0 -3202 33033 32516 31633 31116 30233 32775 31375 54 9600 500 19840 50 1 10871660 3539 74.15 3.55 12 0.06 439.00 9158.00 84500 20240313 -61.48 22050 20241209 47.62 43150 -24.57 20250106 30750 5.85 20250311 84500 -61.48 20240313 22050 47.62 20241209 5.63 N 445090 500 54 억 43715 N N 182 N 00 N
10 20250311 161237 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32000 -400 5 -1.23 2377862575 75996 93.82 31050 32150 30750 42100 22700 32400 31289.30 0.31 0 11227 34033 33216 32483 31666 30933 33625 32075 54 9700 500 20080 50 1 10871660 3479 72.89 3.49 12 0.70 439.00 9158.00 84500 20240313 -62.13 22050 20241209 45.12 43150 -25.84 20250106 30750 4.07 20250311 84500 -62.13 20240313 22050 45.12 20241209 5.63 N 445090 500 54 억 33803 N N 182 N 00 N
11 20250311 151239 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31850 -550 5 -1.70 2310243075 73878 91.21 31050 32150 30750 42100 22700 32400 31271.04 0.31 0 11428 34033 33216 32483 31666 30933 33625 32075 54 9700 500 20080 50 1 10871660 3463 72.55 3.48 12 0.68 439.00 9158.00 84500 20240313 -62.31 22050 20241209 44.44 43150 -26.19 20250106 30750 3.58 20250311 84500 -62.31 20240313 22050 44.44 20241209 5.63 N 445090 500 54 억 33803 N N 14 N 00 N
12 20250311 141244 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31900 -500 5 -1.54 2173638000 69585 85.91 31050 32150 30750 42100 22700 32400 31237.15 0.31 0 10923 34033 33216 32483 31666 30933 33625 32075 54 9700 500 20080 50 1 10871660 3468 72.67 3.48 12 0.64 439.00 9158.00 84500 20240313 -62.25 22050 20241209 44.67 43150 -26.07 20250106 30750 3.74 20250311 84500 -62.25 20240313 22050 44.67 20241209 5.63 N 445090 500 54 억 33803 N N 14 N 00 N