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
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
20250313,161253,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32450,-650,5,-1.96,4098434050,122386,105.97,34400,34450,32200,43000,23200,33100,33491.31,0.42,0,-12344,35266,34182,33066,31982,30866,34725,32525,54,9900,500,20520,50,1,10871660,3528,73.92,3.54,12,1.13,439.00,9158.00,84500,20240313,-61.60,22050,20241209,47.17,43150,-24.80,20250106,30750,5.53,20250311,84500,-61.60,20240313,22050,47.17,20241209,5.54,N,445090,500,54 억,,46136,N,N,167,N,00,N
20250313,151254,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32450,-650,5,-1.96,3952593150,117888,102.07,34400,34450,32200,43000,23200,33100,33528.38,0.42,0,-11884,35266,34182,33066,31982,30866,34725,32525,54,9900,500,20520,50,1,10871660,3528,73.92,3.54,12,1.08,439.00,9158.00,84500,20240313,-61.60,22050,20241209,47.17,43150,-24.80,20250106,30750,5.53,20250311,84500,-61.60,20240313,22050,47.17,20241209,5.54,N,445090,500,54 억,,46136,N,N,136,N,00,N
20250313,141255,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32450,-650,5,-1.96,3546089750,105319,91.19,34400,34450,32350,43000,23200,33100,33670.00,0.42,0,-11652,35266,34182,33066,31982,30866,34725,32525,54,9900,500,20520,50,1,10871660,3528,73.92,3.54,12,0.97,439.00,9158.00,84500,20240313,-61.60,22050,20241209,47.17,43150,-24.80,20250106,30750,5.53,20250311,84500,-61.60,20240313,22050,47.17,20241209,5.54,N,445090,500,54 억,,46136,N,N,136,N,00,N
20250313,131254,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32950,-150,5,-0.45,3087283750,91276,79.03,34400,34450,32950,43000,23200,33100,33823.62,0.42,0,-13087,35266,34182,33066,31982,30866,34725,32525,54,9900,500,20520,50,1,10871660,3582,75.06,3.60,12,0.84,439.00,9158.00,84500,20240313,-61.01,22050,20241209,49.43,43150,-23.64,20250106,30750,7.15,20250311,84500,-61.01,20240313,22050,49.43,20241209,5.54,N,445090,500,54 억,,46136,N,N,136,N,00,N
20250313,121254,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33200,100,2,0.30,2787431700,82219,71.19,34400,34450,33200,43000,23200,33100,33902.53,0.42,0,-13037,35266,34182,33066,31982,30866,34725,32525,54,9900,500,20520,50,1,10871660,3609,75.63,3.63,12,0.76,439.00,9158.00,84500,20240313,-60.71,22050,20241209,50.57,43150,-23.06,20250106,30750,7.97,20250311,84500,-60.71,20240313,22050,50.57,20241209,5.54,N,445090,500,54 억,,46136,N,N,136,N,00,N
20250313,111256,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33400,300,2,0.91,2587283400,76206,65.98,34400,34450,33250,43000,23200,33100,33951.19,0.42,0,-12785,35266,34182,33066,31982,30866,34725,32525,54,9900,500,20520,50,1,10871660,3631,76.08,3.65,12,0.70,439.00,9158.00,84500,20240313,-60.47,22050,20241209,51.47,43150,-22.60,20250106,30750,8.62,20250311,84500,-60.47,20240313,22050,51.47,20241209,5.54,N,445090,500,54 억,,46136,N,N,136,N,00,N
20250313,101253,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33350,250,2,0.76,2300570275,67624,58.55,34400,34450,33250,43000,23200,33100,34020.04,0.42,0,-11735,35266,34182,33066,31982,30866,34725,32525,54,9900,500,20520,50,1,10871660,3626,75.97,3.64,12,0.62,439.00,9158.00,84500,20240313,-60.53,22050,20241209,51.25,43150,-22.71,20250106,30750,8.46,20250311,84500,-60.53,20240313,22050,51.25,20241209,5.54,N,445090,500,54 억,,46136,N,N,136,N,00,N
20250313,091257,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33950,850,2,2.57,1498717950,43790,37.92,34400,34450,33750,43000,23200,33100,34225.14,0.42,0,-9116,35266,34182,33066,31982,30866,34725,32525,54,9900,500,20520,50,1,10871660,3691,77.33,3.71,12,0.40,439.00,9158.00,84500,20240313,-59.82,22050,20241209,53.97,43150,-21.32,20250106,30750,10.41,20250311,84500,-59.82,20240313,22050,53.97,20241209,5.54,N,445090,500,54 억,,46136,N,N,136,N,00,N
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
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 161253 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32450 -650 5 -1.96 4098434050 122386 105.97 34400 34450 32200 43000 23200 33100 33491.31 0.42 0 -12344 35266 34182 33066 31982 30866 34725 32525 54 9900 500 20520 50 1 10871660 3528 73.92 3.54 12 1.13 439.00 9158.00 84500 20240313 -61.60 22050 20241209 47.17 43150 -24.80 20250106 30750 5.53 20250311 84500 -61.60 20240313 22050 47.17 20241209 5.54 N 445090 500 54 억 46136 N N 167 N 00 N
3 20250313 151254 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32450 -650 5 -1.96 3952593150 117888 102.07 34400 34450 32200 43000 23200 33100 33528.38 0.42 0 -11884 35266 34182 33066 31982 30866 34725 32525 54 9900 500 20520 50 1 10871660 3528 73.92 3.54 12 1.08 439.00 9158.00 84500 20240313 -61.60 22050 20241209 47.17 43150 -24.80 20250106 30750 5.53 20250311 84500 -61.60 20240313 22050 47.17 20241209 5.54 N 445090 500 54 억 46136 N N 136 N 00 N
4 20250313 141255 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32450 -650 5 -1.96 3546089750 105319 91.19 34400 34450 32350 43000 23200 33100 33670.00 0.42 0 -11652 35266 34182 33066 31982 30866 34725 32525 54 9900 500 20520 50 1 10871660 3528 73.92 3.54 12 0.97 439.00 9158.00 84500 20240313 -61.60 22050 20241209 47.17 43150 -24.80 20250106 30750 5.53 20250311 84500 -61.60 20240313 22050 47.17 20241209 5.54 N 445090 500 54 억 46136 N N 136 N 00 N
5 20250313 131254 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32950 -150 5 -0.45 3087283750 91276 79.03 34400 34450 32950 43000 23200 33100 33823.62 0.42 0 -13087 35266 34182 33066 31982 30866 34725 32525 54 9900 500 20520 50 1 10871660 3582 75.06 3.60 12 0.84 439.00 9158.00 84500 20240313 -61.01 22050 20241209 49.43 43150 -23.64 20250106 30750 7.15 20250311 84500 -61.01 20240313 22050 49.43 20241209 5.54 N 445090 500 54 억 46136 N N 136 N 00 N
6 20250313 121254 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33200 100 2 0.30 2787431700 82219 71.19 34400 34450 33200 43000 23200 33100 33902.53 0.42 0 -13037 35266 34182 33066 31982 30866 34725 32525 54 9900 500 20520 50 1 10871660 3609 75.63 3.63 12 0.76 439.00 9158.00 84500 20240313 -60.71 22050 20241209 50.57 43150 -23.06 20250106 30750 7.97 20250311 84500 -60.71 20240313 22050 50.57 20241209 5.54 N 445090 500 54 억 46136 N N 136 N 00 N
7 20250313 111256 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33400 300 2 0.91 2587283400 76206 65.98 34400 34450 33250 43000 23200 33100 33951.19 0.42 0 -12785 35266 34182 33066 31982 30866 34725 32525 54 9900 500 20520 50 1 10871660 3631 76.08 3.65 12 0.70 439.00 9158.00 84500 20240313 -60.47 22050 20241209 51.47 43150 -22.60 20250106 30750 8.62 20250311 84500 -60.47 20240313 22050 51.47 20241209 5.54 N 445090 500 54 억 46136 N N 136 N 00 N
8 20250313 101253 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33350 250 2 0.76 2300570275 67624 58.55 34400 34450 33250 43000 23200 33100 34020.04 0.42 0 -11735 35266 34182 33066 31982 30866 34725 32525 54 9900 500 20520 50 1 10871660 3626 75.97 3.64 12 0.62 439.00 9158.00 84500 20240313 -60.53 22050 20241209 51.25 43150 -22.71 20250106 30750 8.46 20250311 84500 -60.53 20240313 22050 51.25 20241209 5.54 N 445090 500 54 억 46136 N N 136 N 00 N
9 20250313 091257 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33950 850 2 2.57 1498717950 43790 37.92 34400 34450 33750 43000 23200 33100 34225.14 0.42 0 -9116 35266 34182 33066 31982 30866 34725 32525 54 9900 500 20520 50 1 10871660 3691 77.33 3.71 12 0.40 439.00 9158.00 84500 20240313 -59.82 22050 20241209 53.97 43150 -21.32 20250106 30750 10.41 20250311 84500 -59.82 20240313 22050 53.97 20241209 5.54 N 445090 500 54 억 46136 N N 136 N 00 N
10 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
11 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
12 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