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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043590/price/prices-20250501.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
20250516,160416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,659,0,3,0.00,28117096,42718,154.79,659,682,653,856,462,659,658.20,0.46,0,2561,675,666,657,648,639,671,653,136,197,500,390,1,1,27136762,179,-1.82,0.46,12,0.16,-362.00,1445.00,1378,20240510,-52.18,500,20241125,31.80,925,-28.76,20250122,589,11.88,20250304,1280,-48.52,20240520,500,31.80,20241125,0.00,Y,043590,500,135 억,,125241,N,N,731,N,00,N
20250516,150420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,654,-5,5,-0.76,24227019,36813,133.39,659,682,653,856,462,659,658.11,0.46,0,1363,675,666,657,648,639,671,653,136,197,500,390,1,1,27136762,177,-1.81,0.45,12,0.14,-362.00,1445.00,1378,20240510,-52.54,500,20241125,30.80,925,-29.30,20250122,589,11.04,20250304,1280,-48.91,20240520,500,30.80,20241125,0.00,Y,043590,500,135 억,,125241,N,N,837,N,00,N
20250516,140418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,653,-6,5,-0.91,22851452,34709,125.77,659,682,653,856,462,659,658.37,0.46,0,1797,675,666,657,648,639,671,653,136,197,500,390,1,1,27136762,177,-1.80,0.45,12,0.13,-362.00,1445.00,1378,20240510,-52.61,500,20241125,30.60,925,-29.41,20250122,589,10.87,20250304,1280,-48.98,20240520,500,30.60,20241125,0.00,Y,043590,500,135 억,,125241,N,N,837,N,00,N
20250516,130417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,653,-6,5,-0.91,22636477,34380,124.58,659,682,653,856,462,659,658.42,0.46,0,1947,675,666,657,648,639,671,653,136,197,500,390,1,1,27136762,177,-1.80,0.45,12,0.13,-362.00,1445.00,1378,20240510,-52.61,500,20241125,30.60,925,-29.41,20250122,589,10.87,20250304,1280,-48.98,20240520,500,30.60,20241125,0.00,Y,043590,500,135 억,,125241,N,N,837,N,00,N
20250516,120416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,654,-5,5,-0.76,21444847,32557,117.97,659,682,654,856,462,659,658.69,0.46,0,852,675,666,657,648,639,671,653,136,197,500,390,1,1,27136762,177,-1.81,0.45,12,0.12,-362.00,1445.00,1378,20240510,-52.54,500,20241125,30.80,925,-29.30,20250122,589,11.04,20250304,1280,-48.91,20240520,500,30.80,20241125,0.00,Y,043590,500,135 억,,125241,N,N,837,N,00,N
20250516,110403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,656,-3,5,-0.46,17638485,26743,96.91,659,682,655,856,462,659,659.56,0.46,0,689,675,666,657,648,639,671,653,136,197,500,390,1,1,27136762,178,-1.81,0.45,12,0.10,-362.00,1445.00,1378,20240510,-52.39,500,20241125,31.20,925,-29.08,20250122,589,11.38,20250304,1280,-48.75,20240520,500,31.20,20241125,0.00,Y,043590,500,135 억,,125241,N,N,837,N,00,N
20250516,100420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,657,-2,5,-0.30,15032964,22774,82.52,659,682,655,856,462,659,660.09,0.46,0,735,675,666,657,648,639,671,653,136,197,500,390,1,1,27136762,178,-1.81,0.45,12,0.08,-362.00,1445.00,1378,20240510,-52.32,500,20241125,31.40,925,-28.97,20250122,589,11.54,20250304,1280,-48.67,20240520,500,31.40,20241125,0.00,Y,043590,500,135 억,,125241,N,N,837,N,00,N
20250516,090419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,661,2,2,0.30,7315141,11051,40.04,659,682,659,856,462,659,661.94,0.46,0,1403,675,666,657,648,639,671,653,136,197,500,390,1,1,27136762,179,-1.83,0.46,12,0.04,-362.00,1445.00,1378,20240510,-52.03,500,20241125,32.20,925,-28.54,20250122,589,12.22,20250304,1280,-48.36,20240520,500,32.20,20241125,0.00,Y,043590,500,135 억,,125241,N,N,837,N,00,N
20250515,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,659,12,2,1.85,18020671,27584,110.82,648,666,648,841,453,647,653.30,0.45,0,1949,667,656,649,638,631,653,635,136,194,500,380,1,1,27136762,179,-1.82,0.46,12,0.10,-362.00,1445.00,1378,20240510,-52.18,500,20241125,31.80,925,-28.76,20250122,589,11.88,20250304,1280,-48.52,20240520,500,31.80,20241125,0.00,Y,043590,500,135 억,,123292,N,N,837,N,00,N
20250515,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,652,5,2,0.77,15939674,24420,98.11,648,666,648,841,453,647,652.73,0.45,0,406,667,656,649,638,631,653,635,136,194,500,380,1,1,27136762,177,-1.80,0.45,12,0.09,-362.00,1445.00,1378,20240510,-52.69,500,20241125,30.40,925,-29.51,20250122,589,10.70,20250304,1280,-49.06,20240520,500,30.40,20241125,0.00,Y,043590,500,135 억,,123292,N,N,722,N,00,N
20250515,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,656,9,2,1.39,11299487,17289,69.46,648,666,648,841,453,647,653.57,0.45,0,238,667,656,649,638,631,653,635,136,194,500,380,1,1,27136762,178,-1.81,0.45,12,0.06,-362.00,1445.00,1378,20240510,-52.39,500,20241125,31.20,925,-29.08,20250122,589,11.38,20250304,1280,-48.75,20240520,500,31.20,20241125,0.00,Y,043590,500,135 억,,123292,N,N,722,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 20250516 160416 57 100.00 KOSDAQ 전기·전자 N N N N N 659 0 3 0.00 28117096 42718 154.79 659 682 653 856 462 659 658.20 0.46 0 2561 675 666 657 648 639 671 653 136 197 500 390 1 1 27136762 179 -1.82 0.46 12 0.16 -362.00 1445.00 1378 20240510 -52.18 500 20241125 31.80 925 -28.76 20250122 589 11.88 20250304 1280 -48.52 20240520 500 31.80 20241125 0.00 Y 043590 500 135 억 125241 N N 731 N 00 N
3 20250516 150420 57 100.00 KOSDAQ 전기·전자 N N N N N 654 -5 5 -0.76 24227019 36813 133.39 659 682 653 856 462 659 658.11 0.46 0 1363 675 666 657 648 639 671 653 136 197 500 390 1 1 27136762 177 -1.81 0.45 12 0.14 -362.00 1445.00 1378 20240510 -52.54 500 20241125 30.80 925 -29.30 20250122 589 11.04 20250304 1280 -48.91 20240520 500 30.80 20241125 0.00 Y 043590 500 135 억 125241 N N 837 N 00 N
4 20250516 140418 57 100.00 KOSDAQ 전기·전자 N N N N N 653 -6 5 -0.91 22851452 34709 125.77 659 682 653 856 462 659 658.37 0.46 0 1797 675 666 657 648 639 671 653 136 197 500 390 1 1 27136762 177 -1.80 0.45 12 0.13 -362.00 1445.00 1378 20240510 -52.61 500 20241125 30.60 925 -29.41 20250122 589 10.87 20250304 1280 -48.98 20240520 500 30.60 20241125 0.00 Y 043590 500 135 억 125241 N N 837 N 00 N
5 20250516 130417 57 100.00 KOSDAQ 전기·전자 N N N N N 653 -6 5 -0.91 22636477 34380 124.58 659 682 653 856 462 659 658.42 0.46 0 1947 675 666 657 648 639 671 653 136 197 500 390 1 1 27136762 177 -1.80 0.45 12 0.13 -362.00 1445.00 1378 20240510 -52.61 500 20241125 30.60 925 -29.41 20250122 589 10.87 20250304 1280 -48.98 20240520 500 30.60 20241125 0.00 Y 043590 500 135 억 125241 N N 837 N 00 N
6 20250516 120416 57 100.00 KOSDAQ 전기·전자 N N N N N 654 -5 5 -0.76 21444847 32557 117.97 659 682 654 856 462 659 658.69 0.46 0 852 675 666 657 648 639 671 653 136 197 500 390 1 1 27136762 177 -1.81 0.45 12 0.12 -362.00 1445.00 1378 20240510 -52.54 500 20241125 30.80 925 -29.30 20250122 589 11.04 20250304 1280 -48.91 20240520 500 30.80 20241125 0.00 Y 043590 500 135 억 125241 N N 837 N 00 N
7 20250516 110403 57 100.00 KOSDAQ 전기·전자 N N N N N 656 -3 5 -0.46 17638485 26743 96.91 659 682 655 856 462 659 659.56 0.46 0 689 675 666 657 648 639 671 653 136 197 500 390 1 1 27136762 178 -1.81 0.45 12 0.10 -362.00 1445.00 1378 20240510 -52.39 500 20241125 31.20 925 -29.08 20250122 589 11.38 20250304 1280 -48.75 20240520 500 31.20 20241125 0.00 Y 043590 500 135 억 125241 N N 837 N 00 N
8 20250516 100420 57 100.00 KOSDAQ 전기·전자 N N N N N 657 -2 5 -0.30 15032964 22774 82.52 659 682 655 856 462 659 660.09 0.46 0 735 675 666 657 648 639 671 653 136 197 500 390 1 1 27136762 178 -1.81 0.45 12 0.08 -362.00 1445.00 1378 20240510 -52.32 500 20241125 31.40 925 -28.97 20250122 589 11.54 20250304 1280 -48.67 20240520 500 31.40 20241125 0.00 Y 043590 500 135 억 125241 N N 837 N 00 N
9 20250516 090419 57 100.00 KOSDAQ 전기·전자 N N N N N 661 2 2 0.30 7315141 11051 40.04 659 682 659 856 462 659 661.94 0.46 0 1403 675 666 657 648 639 671 653 136 197 500 390 1 1 27136762 179 -1.83 0.46 12 0.04 -362.00 1445.00 1378 20240510 -52.03 500 20241125 32.20 925 -28.54 20250122 589 12.22 20250304 1280 -48.36 20240520 500 32.20 20241125 0.00 Y 043590 500 135 억 125241 N N 837 N 00 N
10 20250515 160446 57 100.00 KOSDAQ 전기·전자 N N N N N 659 12 2 1.85 18020671 27584 110.82 648 666 648 841 453 647 653.30 0.45 0 1949 667 656 649 638 631 653 635 136 194 500 380 1 1 27136762 179 -1.82 0.46 12 0.10 -362.00 1445.00 1378 20240510 -52.18 500 20241125 31.80 925 -28.76 20250122 589 11.88 20250304 1280 -48.52 20240520 500 31.80 20241125 0.00 Y 043590 500 135 억 123292 N N 837 N 00 N
11 20250515 150450 57 100.00 KOSDAQ 전기·전자 N N N N N 652 5 2 0.77 15939674 24420 98.11 648 666 648 841 453 647 652.73 0.45 0 406 667 656 649 638 631 653 635 136 194 500 380 1 1 27136762 177 -1.80 0.45 12 0.09 -362.00 1445.00 1378 20240510 -52.69 500 20241125 30.40 925 -29.51 20250122 589 10.70 20250304 1280 -49.06 20240520 500 30.40 20241125 0.00 Y 043590 500 135 억 123292 N N 722 N 00 N
12 20250515 140451 57 100.00 KOSDAQ 전기·전자 N N N N N 656 9 2 1.39 11299487 17289 69.46 648 666 648 841 453 647 653.57 0.45 0 238 667 656 649 638 631 653 635 136 194 500 380 1 1 27136762 178 -1.81 0.45 12 0.06 -362.00 1445.00 1378 20240510 -52.39 500 20241125 31.20 925 -29.08 20250122 589 11.38 20250304 1280 -48.75 20240520 500 31.20 20241125 0.00 Y 043590 500 135 억 123292 N N 722 N 00 N