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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161333,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32750,-100,5,-0.30,2784068825,83960,114.34,32600,33800,32550,42700,23000,32850,33161.52,0.51,0,-1625,34516,33682,33266,32432,32016,33475,32225,54,9850,500,20360,50,1,10871660,3560,74.60,3.58,12,0.77,439.00,9158.00,84500,20240313,-61.24,22050,20241209,48.53,43150,-24.10,20250106,30750,6.50,20250311,68200,-51.98,20240321,22050,48.53,20241209,5.45,N,445090,500,54 억,,55190,N,N,140,N,00,N
20250321,151321,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32750,-100,5,-0.30,2622316175,79022,107.62,32600,33800,32550,42700,23000,32850,33185.08,0.51,0,-1496,34516,33682,33266,32432,32016,33475,32225,54,9850,500,20360,50,1,10871660,3560,74.60,3.58,12,0.73,439.00,9158.00,84500,20240313,-61.24,22050,20241209,48.53,43150,-24.10,20250106,30750,6.50,20250311,68200,-51.98,20240321,22050,48.53,20241209,5.45,N,445090,500,54 억,,55190,N,N,40,N,00,N
20250321,141321,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32900,50,2,0.15,2313063925,69625,94.82,32600,33800,32550,42700,23000,32850,33222.31,0.51,0,-1003,34516,33682,33266,32432,32016,33475,32225,54,9850,500,20360,50,1,10871660,3577,74.94,3.59,12,0.64,439.00,9158.00,84500,20240313,-61.07,22050,20241209,49.21,43150,-23.75,20250106,30750,6.99,20250311,68200,-51.76,20240321,22050,49.21,20241209,5.45,N,445090,500,54 억,,55190,N,N,40,N,00,N
20250321,131322,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33025,175,2,0.53,2091903575,62908,85.67,32600,33800,32550,42700,23000,32850,33254.06,0.51,0,-724,34516,33682,33266,32432,32016,33475,32225,54,9850,500,20360,50,1,10871660,3590,75.23,3.61,12,0.58,439.00,9158.00,84500,20240313,-60.92,22050,20241209,49.77,43150,-23.46,20250106,30750,7.40,20250311,68200,-51.58,20240321,22050,49.77,20241209,5.45,N,445090,500,54 억,,55190,N,N,40,N,00,N
20250321,121321,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33150,300,2,0.91,1916599525,57623,78.48,32600,33800,32550,42700,23000,32850,33261.77,0.51,0,-217,34516,33682,33266,32432,32016,33475,32225,54,9850,500,20360,50,1,10871660,3604,75.51,3.62,12,0.53,439.00,9158.00,84500,20240313,-60.77,22050,20241209,50.34,43150,-23.17,20250106,30750,7.80,20250311,68200,-51.39,20240321,22050,50.34,20241209,5.45,N,445090,500,54 억,,55190,N,N,40,N,00,N
20250321,111322,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33550,700,2,2.13,1582883875,47659,64.91,32600,33600,32550,42700,23000,32850,33213.50,0.51,0,1412,34516,33682,33266,32432,32016,33475,32225,54,9850,500,20360,50,1,10871660,3647,76.42,3.66,12,0.44,439.00,9158.00,84500,20240313,-60.30,22050,20241209,52.15,43150,-22.25,20250106,30750,9.11,20250311,68200,-50.81,20240321,22050,52.15,20241209,5.45,N,445090,500,54 억,,55190,N,N,40,N,00,N
20250321,101323,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33150,300,2,0.91,1156674325,34885,47.51,32600,33550,32550,42700,23000,32850,33157.72,0.51,0,1734,34516,33682,33266,32432,32016,33475,32225,54,9850,500,20360,50,1,10871660,3604,75.51,3.62,12,0.32,439.00,9158.00,84500,20240313,-60.77,22050,20241209,50.34,43150,-23.17,20250106,30750,7.80,20250311,68200,-51.39,20240321,22050,50.34,20241209,5.45,N,445090,500,54 억,,55190,N,N,40,N,00,N
20250321,091330,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33325,475,2,1.45,301325600,9069,12.35,32600,33450,32600,42700,23000,32850,33230.34,0.51,0,-117,34516,33682,33266,32432,32016,33475,32225,54,9850,500,20360,50,1,10871660,3623,75.91,3.64,12,0.08,439.00,9158.00,84500,20240313,-60.56,22050,20241209,51.13,43150,-22.77,20250106,30750,8.37,20250311,68200,-51.14,20240321,22050,51.13,20241209,5.45,N,445090,500,54 억,,55190,N,N,40,N,00,N
20250320,161946,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32850,-800,5,-2.38,2403594050,72241,19.82,33950,34100,32850,43700,23600,33650,33272.16,0.50,0,-5688,37183,35416,33733,31966,30283,36300,32850,54,10050,500,20860,50,1,10871660,3571,74.83,3.59,12,0.66,439.00,9158.00,84500,20240313,-61.12,22050,20241209,48.98,43150,-23.87,20250106,30750,6.83,20250311,70400,-53.34,20240320,22050,48.98,20241209,5.48,N,445090,500,54 억,,54659,N,N,40,N,00,N
20250320,151316,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33100,-550,5,-1.63,2297338650,69012,18.93,33950,34100,32850,43700,23600,33650,33288.97,0.50,0,-5748,37183,35416,33733,31966,30283,36300,32850,54,10050,500,20860,50,1,10871660,3599,75.40,3.61,12,0.63,439.00,9158.00,84500,20240313,-60.83,22050,20241209,50.11,43150,-23.29,20250106,30750,7.64,20250311,70400,-52.98,20240320,22050,50.11,20241209,5.48,N,445090,500,54 억,,54659,N,N,36,N,00,N
20250320,141322,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33050,-600,5,-1.78,1977599650,59323,16.28,33950,34100,33050,43700,23600,33650,33336.13,0.50,0,-5543,37183,35416,33733,31966,30283,36300,32850,54,10050,500,20860,50,1,10871660,3593,75.28,3.61,12,0.55,439.00,9158.00,84500,20240313,-60.89,22050,20241209,49.89,43150,-23.41,20250106,30750,7.48,20250311,70400,-53.05,20240320,22050,49.89,20241209,5.48,N,445090,500,54 억,,54659,N,N,36,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 20250321 161333 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32750 -100 5 -0.30 2784068825 83960 114.34 32600 33800 32550 42700 23000 32850 33161.52 0.51 0 -1625 34516 33682 33266 32432 32016 33475 32225 54 9850 500 20360 50 1 10871660 3560 74.60 3.58 12 0.77 439.00 9158.00 84500 20240313 -61.24 22050 20241209 48.53 43150 -24.10 20250106 30750 6.50 20250311 68200 -51.98 20240321 22050 48.53 20241209 5.45 N 445090 500 54 억 55190 N N 140 N 00 N
3 20250321 151321 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32750 -100 5 -0.30 2622316175 79022 107.62 32600 33800 32550 42700 23000 32850 33185.08 0.51 0 -1496 34516 33682 33266 32432 32016 33475 32225 54 9850 500 20360 50 1 10871660 3560 74.60 3.58 12 0.73 439.00 9158.00 84500 20240313 -61.24 22050 20241209 48.53 43150 -24.10 20250106 30750 6.50 20250311 68200 -51.98 20240321 22050 48.53 20241209 5.45 N 445090 500 54 억 55190 N N 40 N 00 N
4 20250321 141321 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32900 50 2 0.15 2313063925 69625 94.82 32600 33800 32550 42700 23000 32850 33222.31 0.51 0 -1003 34516 33682 33266 32432 32016 33475 32225 54 9850 500 20360 50 1 10871660 3577 74.94 3.59 12 0.64 439.00 9158.00 84500 20240313 -61.07 22050 20241209 49.21 43150 -23.75 20250106 30750 6.99 20250311 68200 -51.76 20240321 22050 49.21 20241209 5.45 N 445090 500 54 억 55190 N N 40 N 00 N
5 20250321 131322 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33025 175 2 0.53 2091903575 62908 85.67 32600 33800 32550 42700 23000 32850 33254.06 0.51 0 -724 34516 33682 33266 32432 32016 33475 32225 54 9850 500 20360 50 1 10871660 3590 75.23 3.61 12 0.58 439.00 9158.00 84500 20240313 -60.92 22050 20241209 49.77 43150 -23.46 20250106 30750 7.40 20250311 68200 -51.58 20240321 22050 49.77 20241209 5.45 N 445090 500 54 억 55190 N N 40 N 00 N
6 20250321 121321 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33150 300 2 0.91 1916599525 57623 78.48 32600 33800 32550 42700 23000 32850 33261.77 0.51 0 -217 34516 33682 33266 32432 32016 33475 32225 54 9850 500 20360 50 1 10871660 3604 75.51 3.62 12 0.53 439.00 9158.00 84500 20240313 -60.77 22050 20241209 50.34 43150 -23.17 20250106 30750 7.80 20250311 68200 -51.39 20240321 22050 50.34 20241209 5.45 N 445090 500 54 억 55190 N N 40 N 00 N
7 20250321 111322 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33550 700 2 2.13 1582883875 47659 64.91 32600 33600 32550 42700 23000 32850 33213.50 0.51 0 1412 34516 33682 33266 32432 32016 33475 32225 54 9850 500 20360 50 1 10871660 3647 76.42 3.66 12 0.44 439.00 9158.00 84500 20240313 -60.30 22050 20241209 52.15 43150 -22.25 20250106 30750 9.11 20250311 68200 -50.81 20240321 22050 52.15 20241209 5.45 N 445090 500 54 억 55190 N N 40 N 00 N
8 20250321 101323 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33150 300 2 0.91 1156674325 34885 47.51 32600 33550 32550 42700 23000 32850 33157.72 0.51 0 1734 34516 33682 33266 32432 32016 33475 32225 54 9850 500 20360 50 1 10871660 3604 75.51 3.62 12 0.32 439.00 9158.00 84500 20240313 -60.77 22050 20241209 50.34 43150 -23.17 20250106 30750 7.80 20250311 68200 -51.39 20240321 22050 50.34 20241209 5.45 N 445090 500 54 억 55190 N N 40 N 00 N
9 20250321 091330 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33325 475 2 1.45 301325600 9069 12.35 32600 33450 32600 42700 23000 32850 33230.34 0.51 0 -117 34516 33682 33266 32432 32016 33475 32225 54 9850 500 20360 50 1 10871660 3623 75.91 3.64 12 0.08 439.00 9158.00 84500 20240313 -60.56 22050 20241209 51.13 43150 -22.77 20250106 30750 8.37 20250311 68200 -51.14 20240321 22050 51.13 20241209 5.45 N 445090 500 54 억 55190 N N 40 N 00 N
10 20250320 161946 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32850 -800 5 -2.38 2403594050 72241 19.82 33950 34100 32850 43700 23600 33650 33272.16 0.50 0 -5688 37183 35416 33733 31966 30283 36300 32850 54 10050 500 20860 50 1 10871660 3571 74.83 3.59 12 0.66 439.00 9158.00 84500 20240313 -61.12 22050 20241209 48.98 43150 -23.87 20250106 30750 6.83 20250311 70400 -53.34 20240320 22050 48.98 20241209 5.48 N 445090 500 54 억 54659 N N 40 N 00 N
11 20250320 151316 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33100 -550 5 -1.63 2297338650 69012 18.93 33950 34100 32850 43700 23600 33650 33288.97 0.50 0 -5748 37183 35416 33733 31966 30283 36300 32850 54 10050 500 20860 50 1 10871660 3599 75.40 3.61 12 0.63 439.00 9158.00 84500 20240313 -60.83 22050 20241209 50.11 43150 -23.29 20250106 30750 7.64 20250311 70400 -52.98 20240320 22050 50.11 20241209 5.48 N 445090 500 54 억 54659 N N 36 N 00 N
12 20250320 141322 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33050 -600 5 -1.78 1977599650 59323 16.28 33950 34100 33050 43700 23600 33650 33336.13 0.50 0 -5543 37183 35416 33733 31966 30283 36300 32850 54 10050 500 20860 50 1 10871660 3593 75.28 3.61 12 0.55 439.00 9158.00 84500 20240313 -60.89 22050 20241209 49.89 43150 -23.41 20250106 30750 7.48 20250311 70400 -53.05 20240320 22050 49.89 20241209 5.48 N 445090 500 54 억 54659 N N 36 N 00 N