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
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
20250306,161221,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31500,-1500,5,-4.55,2689283975,84051,111.29,33550,33550,31300,42900,23100,33000,31997.43,0.26,0,-2198,34200,33600,33100,32500,32000,33900,32800,54,9900,500,20460,50,1,10871660,3425,71.75,3.44,12,0.77,439.00,9158.00,84500,20240313,-62.72,22050,20241209,42.86,43150,-27.00,20250106,30800,2.27,20250304,84500,-62.72,20240313,22050,42.86,20241209,5.84,N,445090,500,54 억,,28367,N,N,126,N,00,N
20250306,151222,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31350,-1650,5,-5.00,2539645375,79290,104.99,33550,33550,31300,42900,23100,33000,32029.83,0.26,0,-1514,34200,33600,33100,32500,32000,33900,32800,54,9900,500,20460,50,1,10871660,3408,71.41,3.42,12,0.73,439.00,9158.00,84500,20240313,-62.90,22050,20241209,42.18,43150,-27.35,20250106,30800,1.79,20250304,84500,-62.90,20240313,22050,42.18,20241209,5.84,N,445090,500,54 억,,28367,N,N,41,N,00,N
20250306,141221,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31750,-1250,5,-3.79,1906231825,59212,78.40,33550,33550,31750,42900,23100,33000,32193.34,0.26,0,-1108,34200,33600,33100,32500,32000,33900,32800,54,9900,500,20460,50,1,10871660,3452,72.32,3.47,12,0.54,439.00,9158.00,84500,20240313,-62.43,22050,20241209,43.99,43150,-26.42,20250106,30800,3.08,20250304,84500,-62.43,20240313,22050,43.99,20241209,5.84,N,445090,500,54 억,,28367,N,N,41,N,00,N
20250306,131221,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31900,-1100,5,-3.33,1616849400,50124,66.37,33550,33550,31850,42900,23100,33000,32256.99,0.26,0,-1064,34200,33600,33100,32500,32000,33900,32800,54,9900,500,20460,50,1,10871660,3468,72.67,3.48,12,0.46,439.00,9158.00,84500,20240313,-62.25,22050,20241209,44.67,43150,-26.07,20250106,30800,3.57,20250304,84500,-62.25,20240313,22050,44.67,20241209,5.84,N,445090,500,54 억,,28367,N,N,41,N,00,N
20250306,121220,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32000,-1000,5,-3.03,1375685825,42570,56.37,33550,33550,32000,42900,23100,33000,32315.85,0.26,0,-821,34200,33600,33100,32500,32000,33900,32800,54,9900,500,20460,50,1,10871660,3479,72.89,3.49,12,0.39,439.00,9158.00,84500,20240313,-62.13,22050,20241209,45.12,43150,-25.84,20250106,30800,3.90,20250304,84500,-62.13,20240313,22050,45.12,20241209,5.84,N,445090,500,54 억,,28367,N,N,41,N,00,N
20250306,111217,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32200,-800,5,-2.42,1027480475,31703,41.98,33550,33550,32100,42900,23100,33000,32409.57,0.26,0,-433,34200,33600,33100,32500,32000,33900,32800,54,9900,500,20460,50,1,10871660,3501,73.35,3.52,12,0.29,439.00,9158.00,84500,20240313,-61.89,22050,20241209,46.03,43150,-25.38,20250106,30800,4.55,20250304,84500,-61.89,20240313,22050,46.03,20241209,5.84,N,445090,500,54 억,,28367,N,N,41,N,00,N
20250306,101220,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32250,-750,5,-2.27,831932925,25622,33.93,33550,33550,32100,42900,23100,33000,32469.48,0.26,0,-1004,34200,33600,33100,32500,32000,33900,32800,54,9900,500,20460,50,1,10871660,3506,73.46,3.52,12,0.24,439.00,9158.00,84500,20240313,-61.83,22050,20241209,46.26,43150,-25.26,20250106,30800,4.71,20250304,84500,-61.83,20240313,22050,46.26,20241209,5.84,N,445090,500,54 억,,28367,N,N,41,N,00,N
20250306,091225,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32400,-600,5,-1.82,269722275,8211,10.87,33550,33550,32150,42900,23100,33000,32848.89,0.26,0,-1016,34200,33600,33100,32500,32000,33900,32800,54,9900,500,20460,50,1,10871660,3522,73.80,3.54,12,0.08,439.00,9158.00,84500,20240313,-61.66,22050,20241209,46.94,43150,-24.91,20250106,30800,5.19,20250304,84500,-61.66,20240313,22050,46.94,20241209,5.84,N,445090,500,54 억,,28367,N,N,41,N,00,N
20250305,161204,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33000,200,2,0.61,2440241900,74155,78.57,32800,33700,32600,42600,23000,32800,32906.88,0.27,0,-6642,34600,33700,32250,31350,29900,34150,31800,54,9800,500,20330,50,1,10871660,3588,75.17,3.60,12,0.68,439.00,9158.00,84500,20240313,-60.95,22050,20241209,49.66,43150,-23.52,20250106,30800,7.14,20250304,84500,-60.95,20240313,22050,49.66,20241209,5.98,N,445090,500,54 억,,29752,N,N,40,N,00,N
20250305,151211,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32950,150,2,0.46,2308932850,70177,74.36,32800,33700,32600,42600,23000,32800,32901.57,0.27,0,-6764,34600,33700,32250,31350,29900,34150,31800,54,9800,500,20330,50,1,10871660,3582,75.06,3.60,12,0.65,439.00,9158.00,84500,20240313,-61.01,22050,20241209,49.43,43150,-23.64,20250106,30800,6.98,20250304,84500,-61.01,20240313,22050,49.43,20241209,5.98,N,445090,500,54 억,,29752,N,N,242,N,00,N
20250305,141211,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33000,200,2,0.61,2040507600,62041,65.74,32800,33700,32600,42600,23000,32800,32889.67,0.27,0,-7325,34600,33700,32250,31350,29900,34150,31800,54,9800,500,20330,50,1,10871660,3588,75.17,3.60,12,0.57,439.00,9158.00,84500,20240313,-60.95,22050,20241209,49.66,43150,-23.52,20250106,30800,7.14,20250304,84500,-60.95,20240313,22050,49.66,20241209,5.98,N,445090,500,54 억,,29752,N,N,242,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 161221 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31500 -1500 5 -4.55 2689283975 84051 111.29 33550 33550 31300 42900 23100 33000 31997.43 0.26 0 -2198 34200 33600 33100 32500 32000 33900 32800 54 9900 500 20460 50 1 10871660 3425 71.75 3.44 12 0.77 439.00 9158.00 84500 20240313 -62.72 22050 20241209 42.86 43150 -27.00 20250106 30800 2.27 20250304 84500 -62.72 20240313 22050 42.86 20241209 5.84 N 445090 500 54 억 28367 N N 126 N 00 N
3 20250306 151222 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31350 -1650 5 -5.00 2539645375 79290 104.99 33550 33550 31300 42900 23100 33000 32029.83 0.26 0 -1514 34200 33600 33100 32500 32000 33900 32800 54 9900 500 20460 50 1 10871660 3408 71.41 3.42 12 0.73 439.00 9158.00 84500 20240313 -62.90 22050 20241209 42.18 43150 -27.35 20250106 30800 1.79 20250304 84500 -62.90 20240313 22050 42.18 20241209 5.84 N 445090 500 54 억 28367 N N 41 N 00 N
4 20250306 141221 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31750 -1250 5 -3.79 1906231825 59212 78.40 33550 33550 31750 42900 23100 33000 32193.34 0.26 0 -1108 34200 33600 33100 32500 32000 33900 32800 54 9900 500 20460 50 1 10871660 3452 72.32 3.47 12 0.54 439.00 9158.00 84500 20240313 -62.43 22050 20241209 43.99 43150 -26.42 20250106 30800 3.08 20250304 84500 -62.43 20240313 22050 43.99 20241209 5.84 N 445090 500 54 억 28367 N N 41 N 00 N
5 20250306 131221 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31900 -1100 5 -3.33 1616849400 50124 66.37 33550 33550 31850 42900 23100 33000 32256.99 0.26 0 -1064 34200 33600 33100 32500 32000 33900 32800 54 9900 500 20460 50 1 10871660 3468 72.67 3.48 12 0.46 439.00 9158.00 84500 20240313 -62.25 22050 20241209 44.67 43150 -26.07 20250106 30800 3.57 20250304 84500 -62.25 20240313 22050 44.67 20241209 5.84 N 445090 500 54 억 28367 N N 41 N 00 N
6 20250306 121220 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32000 -1000 5 -3.03 1375685825 42570 56.37 33550 33550 32000 42900 23100 33000 32315.85 0.26 0 -821 34200 33600 33100 32500 32000 33900 32800 54 9900 500 20460 50 1 10871660 3479 72.89 3.49 12 0.39 439.00 9158.00 84500 20240313 -62.13 22050 20241209 45.12 43150 -25.84 20250106 30800 3.90 20250304 84500 -62.13 20240313 22050 45.12 20241209 5.84 N 445090 500 54 억 28367 N N 41 N 00 N
7 20250306 111217 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32200 -800 5 -2.42 1027480475 31703 41.98 33550 33550 32100 42900 23100 33000 32409.57 0.26 0 -433 34200 33600 33100 32500 32000 33900 32800 54 9900 500 20460 50 1 10871660 3501 73.35 3.52 12 0.29 439.00 9158.00 84500 20240313 -61.89 22050 20241209 46.03 43150 -25.38 20250106 30800 4.55 20250304 84500 -61.89 20240313 22050 46.03 20241209 5.84 N 445090 500 54 억 28367 N N 41 N 00 N
8 20250306 101220 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32250 -750 5 -2.27 831932925 25622 33.93 33550 33550 32100 42900 23100 33000 32469.48 0.26 0 -1004 34200 33600 33100 32500 32000 33900 32800 54 9900 500 20460 50 1 10871660 3506 73.46 3.52 12 0.24 439.00 9158.00 84500 20240313 -61.83 22050 20241209 46.26 43150 -25.26 20250106 30800 4.71 20250304 84500 -61.83 20240313 22050 46.26 20241209 5.84 N 445090 500 54 억 28367 N N 41 N 00 N
9 20250306 091225 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32400 -600 5 -1.82 269722275 8211 10.87 33550 33550 32150 42900 23100 33000 32848.89 0.26 0 -1016 34200 33600 33100 32500 32000 33900 32800 54 9900 500 20460 50 1 10871660 3522 73.80 3.54 12 0.08 439.00 9158.00 84500 20240313 -61.66 22050 20241209 46.94 43150 -24.91 20250106 30800 5.19 20250304 84500 -61.66 20240313 22050 46.94 20241209 5.84 N 445090 500 54 억 28367 N N 41 N 00 N
10 20250305 161204 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33000 200 2 0.61 2440241900 74155 78.57 32800 33700 32600 42600 23000 32800 32906.88 0.27 0 -6642 34600 33700 32250 31350 29900 34150 31800 54 9800 500 20330 50 1 10871660 3588 75.17 3.60 12 0.68 439.00 9158.00 84500 20240313 -60.95 22050 20241209 49.66 43150 -23.52 20250106 30800 7.14 20250304 84500 -60.95 20240313 22050 49.66 20241209 5.98 N 445090 500 54 억 29752 N N 40 N 00 N
11 20250305 151211 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32950 150 2 0.46 2308932850 70177 74.36 32800 33700 32600 42600 23000 32800 32901.57 0.27 0 -6764 34600 33700 32250 31350 29900 34150 31800 54 9800 500 20330 50 1 10871660 3582 75.06 3.60 12 0.65 439.00 9158.00 84500 20240313 -61.01 22050 20241209 49.43 43150 -23.64 20250106 30800 6.98 20250304 84500 -61.01 20240313 22050 49.43 20241209 5.98 N 445090 500 54 억 29752 N N 242 N 00 N
12 20250305 141211 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33000 200 2 0.61 2040507600 62041 65.74 32800 33700 32600 42600 23000 32800 32889.67 0.27 0 -7325 34600 33700 32250 31350 29900 34150 31800 54 9800 500 20330 50 1 10871660 3588 75.17 3.60 12 0.57 439.00 9158.00 84500 20240313 -60.95 22050 20241209 49.66 43150 -23.52 20250106 30800 7.14 20250304 84500 -60.95 20240313 22050 49.66 20241209 5.98 N 445090 500 54 억 29752 N N 242 N 00 N