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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,682,-20,5,-2.85,38309111,55105,139.03,694,706,682,912,492,702,695.20,0.38,0,-1443,730,715,706,691,682,711,687,136,210,500,420,1,1,27136762,185,2.02,0.42,12,0.20,338.00,1613.00,1454,20240411,-53.09,500,20241125,36.40,925,-26.27,20250122,589,15.79,20250304,1454,-53.09,20240411,500,36.40,20241125,0.00,N,043590,500,135 억,,103337,N,N,0,N,00,N
20250318,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,690,-12,5,-1.71,36718947,52792,133.20,694,706,690,912,492,702,695.54,0.38,0,-250,730,715,706,691,682,711,687,136,210,500,420,1,1,27136762,187,2.04,0.43,12,0.19,338.00,1613.00,1454,20240411,-52.54,500,20241125,38.00,925,-25.41,20250122,589,17.15,20250304,1454,-52.54,20240411,500,38.00,20241125,0.00,N,043590,500,135 억,,103337,N,N,0,N,00,N
20250318,140506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,691,-11,5,-1.57,26218329,37574,94.80,694,706,691,912,492,702,697.78,0.38,0,-418,730,715,706,691,682,711,687,136,210,500,420,1,1,27136762,188,2.04,0.43,12,0.14,338.00,1613.00,1454,20240411,-52.48,500,20241125,38.20,925,-25.30,20250122,589,17.32,20250304,1454,-52.48,20240411,500,38.20,20241125,0.00,N,043590,500,135 억,,103337,N,N,0,N,00,N
20250318,130505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,693,-9,5,-1.28,23797269,34083,85.99,694,706,691,912,492,702,698.22,0.38,0,1040,730,715,706,691,682,711,687,136,210,500,420,1,1,27136762,188,2.05,0.43,12,0.13,338.00,1613.00,1454,20240411,-52.34,500,20241125,38.60,925,-25.08,20250122,589,17.66,20250304,1454,-52.34,20240411,500,38.60,20241125,0.00,N,043590,500,135 억,,103337,N,N,0,N,00,N
20250318,120505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,697,-5,5,-0.71,19043565,27209,68.65,694,706,694,912,492,702,699.90,0.38,0,1053,730,715,706,691,682,711,687,136,210,500,420,1,1,27136762,189,2.06,0.43,12,0.10,338.00,1613.00,1454,20240411,-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,,103337,N,N,0,N,00,N
20250318,110504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,699,-3,5,-0.43,18395000,26280,66.31,694,706,694,912,492,702,699.96,0.38,0,1110,730,715,706,691,682,711,687,136,210,500,420,1,1,27136762,190,2.07,0.43,12,0.10,338.00,1613.00,1454,20240411,-51.93,500,20241125,39.80,925,-24.43,20250122,589,18.68,20250304,1454,-51.93,20240411,500,39.80,20241125,0.00,N,043590,500,135 억,,103337,N,N,0,N,00,N
20250318,100506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,706,4,2,0.57,12937517,18485,46.64,694,706,694,912,492,702,699.89,0.38,0,999,730,715,706,691,682,711,687,136,210,500,420,1,1,27136762,192,2.09,0.44,12,0.07,338.00,1613.00,1454,20240411,-51.44,500,20241125,41.20,925,-23.68,20250122,589,19.86,20250304,1454,-51.44,20240411,500,41.20,20241125,0.00,N,043590,500,135 억,,103337,N,N,0,N,00,N
20250318,090507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,2,2,0.28,1610145,2304,5.81,694,704,694,912,492,702,698.85,0.38,0,1204,730,715,706,691,682,711,687,136,210,500,420,1,1,27136762,191,2.08,0.44,12,0.01,338.00,1613.00,1454,20240411,-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,,103337,N,N,0,N,00,N
20250317,160504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,-9,5,-1.27,27919513,39627,68.43,710,721,697,924,498,711,704.56,0.39,0,-3620,733,721,709,697,685,723,699,136,213,500,420,1,1,27136762,191,2.08,0.44,12,0.15,338.00,1613.00,1454,20240411,-51.72,500,20241125,40.40,925,-24.11,20250122,589,19.19,20250304,1454,-51.72,20240411,500,40.40,20241125,0.00,N,043590,500,135 억,,106957,N,N,0,N,00,N
20250317,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,702,-9,5,-1.27,26611191,37766,65.21,710,721,697,924,498,711,704.63,0.39,0,-3305,733,721,709,697,685,723,699,136,213,500,420,1,1,27136762,191,2.08,0.44,12,0.14,338.00,1613.00,1454,20240411,-51.72,500,20241125,40.40,925,-24.11,20250122,589,19.19,20250304,1454,-51.72,20240411,500,40.40,20241125,0.00,N,043590,500,135 억,,106957,N,N,0,N,00,N
20250317,140505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,700,-11,5,-1.55,21569656,30561,52.77,710,721,700,924,498,711,705.79,0.39,0,-3137,733,721,709,697,685,723,699,136,213,500,420,1,1,27136762,190,2.07,0.43,12,0.11,338.00,1613.00,1454,20240411,-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,,106957,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 20250318 160504 57 100.00 KOSDAQ 전기·전자 N N N N N 682 -20 5 -2.85 38309111 55105 139.03 694 706 682 912 492 702 695.20 0.38 0 -1443 730 715 706 691 682 711 687 136 210 500 420 1 1 27136762 185 2.02 0.42 12 0.20 338.00 1613.00 1454 20240411 -53.09 500 20241125 36.40 925 -26.27 20250122 589 15.79 20250304 1454 -53.09 20240411 500 36.40 20241125 0.00 N 043590 500 135 억 103337 N N 0 N 00 N
3 20250318 150507 57 100.00 KOSDAQ 전기·전자 N N N N N 690 -12 5 -1.71 36718947 52792 133.20 694 706 690 912 492 702 695.54 0.38 0 -250 730 715 706 691 682 711 687 136 210 500 420 1 1 27136762 187 2.04 0.43 12 0.19 338.00 1613.00 1454 20240411 -52.54 500 20241125 38.00 925 -25.41 20250122 589 17.15 20250304 1454 -52.54 20240411 500 38.00 20241125 0.00 N 043590 500 135 억 103337 N N 0 N 00 N
4 20250318 140506 57 100.00 KOSDAQ 전기·전자 N N N N N 691 -11 5 -1.57 26218329 37574 94.80 694 706 691 912 492 702 697.78 0.38 0 -418 730 715 706 691 682 711 687 136 210 500 420 1 1 27136762 188 2.04 0.43 12 0.14 338.00 1613.00 1454 20240411 -52.48 500 20241125 38.20 925 -25.30 20250122 589 17.32 20250304 1454 -52.48 20240411 500 38.20 20241125 0.00 N 043590 500 135 억 103337 N N 0 N 00 N
5 20250318 130505 57 100.00 KOSDAQ 전기·전자 N N N N N 693 -9 5 -1.28 23797269 34083 85.99 694 706 691 912 492 702 698.22 0.38 0 1040 730 715 706 691 682 711 687 136 210 500 420 1 1 27136762 188 2.05 0.43 12 0.13 338.00 1613.00 1454 20240411 -52.34 500 20241125 38.60 925 -25.08 20250122 589 17.66 20250304 1454 -52.34 20240411 500 38.60 20241125 0.00 N 043590 500 135 억 103337 N N 0 N 00 N
6 20250318 120505 57 100.00 KOSDAQ 전기·전자 N N N N N 697 -5 5 -0.71 19043565 27209 68.65 694 706 694 912 492 702 699.90 0.38 0 1053 730 715 706 691 682 711 687 136 210 500 420 1 1 27136762 189 2.06 0.43 12 0.10 338.00 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 103337 N N 0 N 00 N
7 20250318 110504 57 100.00 KOSDAQ 전기·전자 N N N N N 699 -3 5 -0.43 18395000 26280 66.31 694 706 694 912 492 702 699.96 0.38 0 1110 730 715 706 691 682 711 687 136 210 500 420 1 1 27136762 190 2.07 0.43 12 0.10 338.00 1613.00 1454 20240411 -51.93 500 20241125 39.80 925 -24.43 20250122 589 18.68 20250304 1454 -51.93 20240411 500 39.80 20241125 0.00 N 043590 500 135 억 103337 N N 0 N 00 N
8 20250318 100506 57 100.00 KOSDAQ 전기·전자 N N N N N 706 4 2 0.57 12937517 18485 46.64 694 706 694 912 492 702 699.89 0.38 0 999 730 715 706 691 682 711 687 136 210 500 420 1 1 27136762 192 2.09 0.44 12 0.07 338.00 1613.00 1454 20240411 -51.44 500 20241125 41.20 925 -23.68 20250122 589 19.86 20250304 1454 -51.44 20240411 500 41.20 20241125 0.00 N 043590 500 135 억 103337 N N 0 N 00 N
9 20250318 090507 57 100.00 KOSDAQ 전기·전자 N N N N N 704 2 2 0.28 1610145 2304 5.81 694 704 694 912 492 702 698.85 0.38 0 1204 730 715 706 691 682 711 687 136 210 500 420 1 1 27136762 191 2.08 0.44 12 0.01 338.00 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 103337 N N 0 N 00 N
10 20250317 160504 57 100.00 KOSDAQ 전기·전자 N N N N N 702 -9 5 -1.27 27919513 39627 68.43 710 721 697 924 498 711 704.56 0.39 0 -3620 733 721 709 697 685 723 699 136 213 500 420 1 1 27136762 191 2.08 0.44 12 0.15 338.00 1613.00 1454 20240411 -51.72 500 20241125 40.40 925 -24.11 20250122 589 19.19 20250304 1454 -51.72 20240411 500 40.40 20241125 0.00 N 043590 500 135 억 106957 N N 0 N 00 N
11 20250317 150504 57 100.00 KOSDAQ 전기·전자 N N N N N 702 -9 5 -1.27 26611191 37766 65.21 710 721 697 924 498 711 704.63 0.39 0 -3305 733 721 709 697 685 723 699 136 213 500 420 1 1 27136762 191 2.08 0.44 12 0.14 338.00 1613.00 1454 20240411 -51.72 500 20241125 40.40 925 -24.11 20250122 589 19.19 20250304 1454 -51.72 20240411 500 40.40 20241125 0.00 N 043590 500 135 억 106957 N N 0 N 00 N
12 20250317 140505 57 100.00 KOSDAQ 전기·전자 N N N N N 700 -11 5 -1.55 21569656 30561 52.77 710 721 700 924 498 711 705.79 0.39 0 -3137 733 721 709 697 685 723 699 136 213 500 420 1 1 27136762 190 2.07 0.43 12 0.11 338.00 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 106957 N N 0 N 00 N