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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161229,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31750,250,2,0.79,3357693900,104588,123.32,31700,32950,31350,40950,22050,31500,32105.73,0.30,0,1156,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3452,72.32,3.47,12,0.96,439.00,9158.00,84500,20240313,-62.43,22050,20241209,43.99,43150,-26.42,20250106,30800,3.08,20250304,84500,-62.43,20240313,22050,43.99,20241209,5.71,N,445090,500,54 억,,32541,N,N,135,N,00,N
20250307,151233,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31800,300,2,0.95,3218297750,100200,118.14,31700,32950,31350,40950,22050,31500,32120.39,0.30,0,1516,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3457,72.44,3.47,12,0.92,439.00,9158.00,84500,20240313,-62.37,22050,20241209,44.22,43150,-26.30,20250106,30800,3.25,20250304,84500,-62.37,20240313,22050,44.22,20241209,5.71,N,445090,500,54 억,,32541,N,N,133,N,00,N
20250307,141230,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31900,400,2,1.27,2948224750,91710,108.13,31700,32950,31350,40950,22050,31500,32149.14,0.30,0,1637,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3468,72.67,3.48,12,0.84,439.00,9158.00,84500,20240313,-62.25,22050,20241209,44.67,43150,-26.07,20250106,30800,3.57,20250304,84500,-62.25,20240313,22050,44.67,20241209,5.71,N,445090,500,54 억,,32541,N,N,133,N,00,N
20250307,131233,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32100,600,2,1.90,2284626750,71119,83.85,31700,32950,31350,40950,22050,31500,32126.35,0.30,0,4411,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3490,73.12,3.51,12,0.65,439.00,9158.00,84500,20240313,-62.01,22050,20241209,45.58,43150,-25.61,20250106,30800,4.22,20250304,84500,-62.01,20240313,22050,45.58,20241209,5.71,N,445090,500,54 억,,32541,N,N,133,N,00,N
20250307,121232,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31500,0,3,0.00,2028577875,63103,74.40,31700,32950,31350,40950,22050,31500,32149.84,0.30,0,2100,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3425,71.75,3.44,12,0.58,439.00,9158.00,84500,20240313,-62.72,22050,20241209,42.86,43150,-27.00,20250106,30800,2.27,20250304,84500,-62.72,20240313,22050,42.86,20241209,5.71,N,445090,500,54 억,,32541,N,N,133,N,00,N
20250307,111230,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31900,400,2,1.27,1795164200,55701,65.68,31700,32950,31700,40950,22050,31500,32232.09,0.30,0,1550,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3468,72.67,3.48,12,0.51,439.00,9158.00,84500,20240313,-62.25,22050,20241209,44.67,43150,-26.07,20250106,30800,3.57,20250304,84500,-62.25,20240313,22050,44.67,20241209,5.71,N,445090,500,54 억,,32541,N,N,133,N,00,N
20250307,101226,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31900,400,2,1.27,1649250500,51129,60.28,31700,32950,31700,40950,22050,31500,32260.63,0.30,0,1818,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3468,72.67,3.48,12,0.47,439.00,9158.00,84500,20240313,-62.25,22050,20241209,44.67,43150,-26.07,20250106,30800,3.57,20250304,84500,-62.25,20240313,22050,44.67,20241209,5.71,N,445090,500,54 억,,32541,N,N,133,N,00,N
20250307,091234,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32300,800,2,2.54,940299125,29054,34.26,31700,32950,31700,40950,22050,31500,32371.86,0.30,0,2334,34366,32932,32116,30682,29866,32525,30275,54,9450,500,19530,50,1,10871660,3512,73.58,3.53,12,0.27,439.00,9158.00,84500,20240313,-61.78,22050,20241209,46.49,43150,-25.14,20250106,30800,4.87,20250304,84500,-61.78,20240313,22050,46.49,20241209,5.71,N,445090,500,54 억,,32541,N,N,133,N,00,N
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
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 20250307 161229 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31750 250 2 0.79 3357693900 104588 123.32 31700 32950 31350 40950 22050 31500 32105.73 0.30 0 1156 34366 32932 32116 30682 29866 32525 30275 54 9450 500 19530 50 1 10871660 3452 72.32 3.47 12 0.96 439.00 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 5.71 N 445090 500 54 억 32541 N N 135 N 00 N
3 20250307 151233 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31800 300 2 0.95 3218297750 100200 118.14 31700 32950 31350 40950 22050 31500 32120.39 0.30 0 1516 34366 32932 32116 30682 29866 32525 30275 54 9450 500 19530 50 1 10871660 3457 72.44 3.47 12 0.92 439.00 9158.00 84500 20240313 -62.37 22050 20241209 44.22 43150 -26.30 20250106 30800 3.25 20250304 84500 -62.37 20240313 22050 44.22 20241209 5.71 N 445090 500 54 억 32541 N N 133 N 00 N
4 20250307 141230 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31900 400 2 1.27 2948224750 91710 108.13 31700 32950 31350 40950 22050 31500 32149.14 0.30 0 1637 34366 32932 32116 30682 29866 32525 30275 54 9450 500 19530 50 1 10871660 3468 72.67 3.48 12 0.84 439.00 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 5.71 N 445090 500 54 억 32541 N N 133 N 00 N
5 20250307 131233 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32100 600 2 1.90 2284626750 71119 83.85 31700 32950 31350 40950 22050 31500 32126.35 0.30 0 4411 34366 32932 32116 30682 29866 32525 30275 54 9450 500 19530 50 1 10871660 3490 73.12 3.51 12 0.65 439.00 9158.00 84500 20240313 -62.01 22050 20241209 45.58 43150 -25.61 20250106 30800 4.22 20250304 84500 -62.01 20240313 22050 45.58 20241209 5.71 N 445090 500 54 억 32541 N N 133 N 00 N
6 20250307 121232 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31500 0 3 0.00 2028577875 63103 74.40 31700 32950 31350 40950 22050 31500 32149.84 0.30 0 2100 34366 32932 32116 30682 29866 32525 30275 54 9450 500 19530 50 1 10871660 3425 71.75 3.44 12 0.58 439.00 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 5.71 N 445090 500 54 억 32541 N N 133 N 00 N
7 20250307 111230 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31900 400 2 1.27 1795164200 55701 65.68 31700 32950 31700 40950 22050 31500 32232.09 0.30 0 1550 34366 32932 32116 30682 29866 32525 30275 54 9450 500 19530 50 1 10871660 3468 72.67 3.48 12 0.51 439.00 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 5.71 N 445090 500 54 억 32541 N N 133 N 00 N
8 20250307 101226 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31900 400 2 1.27 1649250500 51129 60.28 31700 32950 31700 40950 22050 31500 32260.63 0.30 0 1818 34366 32932 32116 30682 29866 32525 30275 54 9450 500 19530 50 1 10871660 3468 72.67 3.48 12 0.47 439.00 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 5.71 N 445090 500 54 억 32541 N N 133 N 00 N
9 20250307 091234 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32300 800 2 2.54 940299125 29054 34.26 31700 32950 31700 40950 22050 31500 32371.86 0.30 0 2334 34366 32932 32116 30682 29866 32525 30275 54 9450 500 19530 50 1 10871660 3512 73.58 3.53 12 0.27 439.00 9158.00 84500 20240313 -61.78 22050 20241209 46.49 43150 -25.14 20250106 30800 4.87 20250304 84500 -61.78 20240313 22050 46.49 20241209 5.71 N 445090 500 54 억 32541 N N 133 N 00 N
10 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
11 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
12 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