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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043590/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
20250312,160458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,40,2,5.97,285524801,407604,546.12,664,720,661,871,469,670,700.50,0.29,0,24530,692,681,659,648,626,686,653,136,201,500,400,1,1,27136762,193,2.10,0.44,12,1.50,338.00,1613.00,1454,20240411,-51.17,500,20241125,42.00,925,-23.24,20250122,589,20.54,20250304,1454,-51.17,20240411,500,42.00,20241125,0.00,N,043590,500,135 억,,79758,N,N,0,N,00,N
20250312,150458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,45,2,6.72,272786917,389667,522.09,664,720,661,871,469,670,700.05,0.29,0,25296,692,681,659,648,626,686,653,136,201,500,400,1,1,27136762,194,2.12,0.44,12,1.44,338.00,1613.00,1454,20240411,-50.83,500,20241125,43.00,925,-22.70,20250122,589,21.39,20250304,1454,-50.83,20240411,500,43.00,20241125,0.00,N,043590,500,135 억,,79758,N,N,0,N,00,N
20250312,140457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,701,31,2,4.63,200669610,288333,386.32,664,710,661,871,469,670,695.96,0.29,0,14292,692,681,659,648,626,686,653,136,201,500,400,1,1,27136762,190,2.07,0.43,12,1.06,338.00,1613.00,1454,20240411,-51.79,500,20241125,40.20,925,-24.22,20250122,589,19.02,20250304,1454,-51.79,20240411,500,40.20,20241125,0.00,N,043590,500,135 억,,79758,N,N,0,N,00,N
20250312,130458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,27,2,4.03,191300811,274916,368.34,664,710,661,871,469,670,695.85,0.29,0,12838,692,681,659,648,626,686,653,136,201,500,400,1,1,27136762,189,2.06,0.43,12,1.01,338.00,1613.00,1454,20240411,-52.06,500,20241125,39.40,925,-24.65,20250122,589,18.34,20250304,1454,-52.06,20240411,500,39.40,20241125,0.00,N,043590,500,135 억,,79758,N,N,0,N,00,N
20250312,120459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,34,2,5.07,164617807,236818,317.30,664,710,661,871,469,670,695.12,0.29,0,15875,692,681,659,648,626,686,653,136,201,500,400,1,1,27136762,191,2.08,0.44,12,0.87,338.00,1613.00,1454,20240411,-51.58,500,20241125,40.80,925,-23.89,20250122,589,19.52,20250304,1454,-51.58,20240411,500,40.80,20241125,0.00,N,043590,500,135 억,,79758,N,N,0,N,00,N
20250312,110455,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,684,14,2,2.09,99103430,143191,191.85,664,710,661,871,469,670,692.11,0.29,0,11309,692,681,659,648,626,686,653,136,201,500,400,1,1,27136762,186,2.02,0.42,12,0.53,338.00,1613.00,1454,20240411,-52.96,500,20241125,36.80,925,-26.05,20250122,589,16.13,20250304,1454,-52.96,20240411,500,36.80,20241125,0.00,N,043590,500,135 억,,79758,N,N,0,N,00,N
20250312,100457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,30,2,4.48,91532395,132186,177.11,664,710,661,871,469,670,692.45,0.29,0,10203,692,681,659,648,626,686,653,136,201,500,400,1,1,27136762,190,2.07,0.43,12,0.49,338.00,1613.00,1454,20240411,-51.86,500,20241125,40.00,925,-24.32,20250122,589,18.85,20250304,1454,-51.86,20240411,500,40.00,20241125,0.00,N,043590,500,135 억,,79758,N,N,0,N,00,N
20250312,090459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,668,-2,5,-0.30,863059,1301,1.74,664,669,661,871,469,670,663.38,0.29,0,248,692,681,659,648,626,686,653,136,201,500,400,1,1,27136762,181,1.98,0.41,12,0.00,338.00,1613.00,1454,20240411,-54.06,500,20241125,33.60,925,-27.78,20250122,589,13.41,20250304,1454,-54.06,20240411,500,33.60,20241125,0.00,N,043590,500,135 억,,79758,N,N,0,N,00,N
20250311,160453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,670,0,3,0.00,48887070,74636,59.74,670,670,637,871,469,670,655.01,0.27,0,5536,705,687,657,639,609,696,648,136,201,500,400,1,1,27136762,182,1.98,0.42,12,0.28,338.00,1613.00,1454,20240411,-53.92,500,20241125,34.00,925,-27.57,20250122,589,13.75,20250304,1454,-53.92,20240411,500,34.00,20241125,0.00,N,043590,500,135 억,,74222,N,N,0,N,00,N
20250311,150456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,657,-13,5,-1.94,34171197,52578,42.08,670,670,637,871,469,670,649.91,0.27,0,6617,705,687,657,639,609,696,648,136,201,500,400,1,1,27136762,178,1.94,0.41,12,0.19,338.00,1613.00,1454,20240411,-54.81,500,20241125,31.40,925,-28.97,20250122,589,11.54,20250304,1454,-54.81,20240411,500,31.40,20241125,0.00,N,043590,500,135 억,,74222,N,N,0,N,00,N
20250311,140456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,653,-17,5,-2.54,25944081,40101,32.10,670,670,637,871,469,670,646.97,0.27,0,8311,705,687,657,639,609,696,648,136,201,500,400,1,1,27136762,177,1.93,0.40,12,0.15,338.00,1613.00,1454,20240411,-55.09,500,20241125,30.60,925,-29.41,20250122,589,10.87,20250304,1454,-55.09,20240411,500,30.60,20241125,0.00,N,043590,500,135 억,,74222,N,N,0,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 20250312 160458 57 100.00 KOSDAQ 전기·전자 N N N N N 710 40 2 5.97 285524801 407604 546.12 664 720 661 871 469 670 700.50 0.29 0 24530 692 681 659 648 626 686 653 136 201 500 400 1 1 27136762 193 2.10 0.44 12 1.50 338.00 1613.00 1454 20240411 -51.17 500 20241125 42.00 925 -23.24 20250122 589 20.54 20250304 1454 -51.17 20240411 500 42.00 20241125 0.00 N 043590 500 135 억 79758 N N 0 N 00 N
3 20250312 150458 57 100.00 KOSDAQ 전기·전자 N N N N N 715 45 2 6.72 272786917 389667 522.09 664 720 661 871 469 670 700.05 0.29 0 25296 692 681 659 648 626 686 653 136 201 500 400 1 1 27136762 194 2.12 0.44 12 1.44 338.00 1613.00 1454 20240411 -50.83 500 20241125 43.00 925 -22.70 20250122 589 21.39 20250304 1454 -50.83 20240411 500 43.00 20241125 0.00 N 043590 500 135 억 79758 N N 0 N 00 N
4 20250312 140457 57 100.00 KOSDAQ 전기·전자 N N N N N 701 31 2 4.63 200669610 288333 386.32 664 710 661 871 469 670 695.96 0.29 0 14292 692 681 659 648 626 686 653 136 201 500 400 1 1 27136762 190 2.07 0.43 12 1.06 338.00 1613.00 1454 20240411 -51.79 500 20241125 40.20 925 -24.22 20250122 589 19.02 20250304 1454 -51.79 20240411 500 40.20 20241125 0.00 N 043590 500 135 억 79758 N N 0 N 00 N
5 20250312 130458 57 100.00 KOSDAQ 전기·전자 N N N N N 697 27 2 4.03 191300811 274916 368.34 664 710 661 871 469 670 695.85 0.29 0 12838 692 681 659 648 626 686 653 136 201 500 400 1 1 27136762 189 2.06 0.43 12 1.01 338.00 1613.00 1454 20240411 -52.06 500 20241125 39.40 925 -24.65 20250122 589 18.34 20250304 1454 -52.06 20240411 500 39.40 20241125 0.00 N 043590 500 135 억 79758 N N 0 N 00 N
6 20250312 120459 57 100.00 KOSDAQ 전기·전자 N N N N N 704 34 2 5.07 164617807 236818 317.30 664 710 661 871 469 670 695.12 0.29 0 15875 692 681 659 648 626 686 653 136 201 500 400 1 1 27136762 191 2.08 0.44 12 0.87 338.00 1613.00 1454 20240411 -51.58 500 20241125 40.80 925 -23.89 20250122 589 19.52 20250304 1454 -51.58 20240411 500 40.80 20241125 0.00 N 043590 500 135 억 79758 N N 0 N 00 N
7 20250312 110455 57 100.00 KOSDAQ 전기·전자 N N N N N 684 14 2 2.09 99103430 143191 191.85 664 710 661 871 469 670 692.11 0.29 0 11309 692 681 659 648 626 686 653 136 201 500 400 1 1 27136762 186 2.02 0.42 12 0.53 338.00 1613.00 1454 20240411 -52.96 500 20241125 36.80 925 -26.05 20250122 589 16.13 20250304 1454 -52.96 20240411 500 36.80 20241125 0.00 N 043590 500 135 억 79758 N N 0 N 00 N
8 20250312 100457 57 100.00 KOSDAQ 전기·전자 N N N N N 700 30 2 4.48 91532395 132186 177.11 664 710 661 871 469 670 692.45 0.29 0 10203 692 681 659 648 626 686 653 136 201 500 400 1 1 27136762 190 2.07 0.43 12 0.49 338.00 1613.00 1454 20240411 -51.86 500 20241125 40.00 925 -24.32 20250122 589 18.85 20250304 1454 -51.86 20240411 500 40.00 20241125 0.00 N 043590 500 135 억 79758 N N 0 N 00 N
9 20250312 090459 57 100.00 KOSDAQ 전기·전자 N N N N N 668 -2 5 -0.30 863059 1301 1.74 664 669 661 871 469 670 663.38 0.29 0 248 692 681 659 648 626 686 653 136 201 500 400 1 1 27136762 181 1.98 0.41 12 0.00 338.00 1613.00 1454 20240411 -54.06 500 20241125 33.60 925 -27.78 20250122 589 13.41 20250304 1454 -54.06 20240411 500 33.60 20241125 0.00 N 043590 500 135 억 79758 N N 0 N 00 N
10 20250311 160453 57 100.00 KOSDAQ 전기·전자 N N N N N 670 0 3 0.00 48887070 74636 59.74 670 670 637 871 469 670 655.01 0.27 0 5536 705 687 657 639 609 696 648 136 201 500 400 1 1 27136762 182 1.98 0.42 12 0.28 338.00 1613.00 1454 20240411 -53.92 500 20241125 34.00 925 -27.57 20250122 589 13.75 20250304 1454 -53.92 20240411 500 34.00 20241125 0.00 N 043590 500 135 억 74222 N N 0 N 00 N
11 20250311 150456 57 100.00 KOSDAQ 전기·전자 N N N N N 657 -13 5 -1.94 34171197 52578 42.08 670 670 637 871 469 670 649.91 0.27 0 6617 705 687 657 639 609 696 648 136 201 500 400 1 1 27136762 178 1.94 0.41 12 0.19 338.00 1613.00 1454 20240411 -54.81 500 20241125 31.40 925 -28.97 20250122 589 11.54 20250304 1454 -54.81 20240411 500 31.40 20241125 0.00 N 043590 500 135 억 74222 N N 0 N 00 N
12 20250311 140456 57 100.00 KOSDAQ 전기·전자 N N N N N 653 -17 5 -2.54 25944081 40101 32.10 670 670 637 871 469 670 646.97 0.27 0 8311 705 687 657 639 609 696 648 136 201 500 400 1 1 27136762 177 1.93 0.40 12 0.15 338.00 1613.00 1454 20240411 -55.09 500 20241125 30.60 925 -29.41 20250122 589 10.87 20250304 1454 -55.09 20240411 500 30.60 20241125 0.00 N 043590 500 135 억 74222 N N 0 N 00 N