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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,-8,5,-1.13,14274339,20142,34.78,710,721,700,924,498,711,708.69,0.39,0,-2902,733,721,709,697,685,723,699,136,213,500,420,1,1,27136762,191,2.08,0.44,12,0.07,338.00,1613.00,1454,20240411,-51.65,500,20241125,40.60,925,-24.00,20250122,589,19.35,20250304,1454,-51.65,20240411,500,40.60,20241125,0.00,N,043590,500,135 억,,106957,N,N,0,N,00,N
20250317,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,703,-8,5,-1.13,13911952,19627,33.89,710,721,700,924,498,711,708.82,0.39,0,-3102,733,721,709,697,685,723,699,136,213,500,420,1,1,27136762,191,2.08,0.44,12,0.07,338.00,1613.00,1454,20240411,-51.65,500,20241125,40.60,925,-24.00,20250122,589,19.35,20250304,1454,-51.65,20240411,500,40.60,20241125,0.00,N,043590,500,135 억,,106957,N,N,0,N,00,N
20250317,110503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,709,-2,5,-0.28,12756820,17997,31.08,710,721,700,924,498,711,708.83,0.39,0,-2552,733,721,709,697,685,723,699,136,213,500,420,1,1,27136762,192,2.10,0.44,12,0.07,338.00,1613.00,1454,20240411,-51.24,500,20241125,41.80,925,-23.35,20250122,589,20.37,20250304,1454,-51.24,20240411,500,41.80,20241125,0.00,N,043590,500,135 억,,106957,N,N,0,N,00,N
20250317,100505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,0,3,0.00,6967381,9781,16.89,710,721,708,924,498,711,712.34,0.39,0,-2551,733,721,709,697,685,723,699,136,213,500,420,1,1,27136762,193,2.10,0.44,12,0.04,338.00,1613.00,1454,20240411,-51.10,500,20241125,42.20,925,-23.14,20250122,589,20.71,20250304,1454,-51.10,20240411,500,42.20,20241125,0.00,N,043590,500,135 억,,106957,N,N,0,N,00,N
20250317,090504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,710,-1,5,-0.14,1899250,2675,4.62,710,710,710,924,498,711,710.00,0.39,0,-1980,733,721,709,697,685,723,699,136,213,500,420,1,1,27136762,193,2.10,0.44,12,0.01,338.00,1613.00,1454,20240411,-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,,106957,N,N,0,N,00,N
20250314,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,0,3,0.00,40666756,57010,58.76,711,721,697,924,498,711,713.33,0.38,0,4930,772,741,708,677,644,757,693,136,213,500,420,1,1,27136762,193,2.10,0.44,12,0.21,338.00,1613.00,1454,20240411,-51.10,500,20241125,42.20,925,-23.14,20250122,589,20.71,20250304,1454,-51.10,20240411,500,42.20,20241125,0.00,N,043590,500,135 억,,101962,N,N,0,N,00,N
20250314,150505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,715,4,2,0.56,35977551,50415,51.96,711,721,697,924,498,711,713.63,0.38,0,4947,772,741,708,677,644,757,693,136,213,500,420,1,1,27136762,194,2.12,0.44,12,0.19,338.00,1613.00,1454,20240411,-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,,101962,N,N,0,N,00,N
20250314,140502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,721,10,2,1.41,21805022,30595,31.53,711,721,697,924,498,711,712.70,0.38,0,5141,772,741,708,677,644,757,693,136,213,500,420,1,1,27136762,196,2.13,0.45,12,0.11,338.00,1613.00,1454,20240411,-50.41,500,20241125,44.20,925,-22.05,20250122,589,22.41,20250304,1454,-50.41,20240411,500,44.20,20241125,0.00,N,043590,500,135 억,,101962,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 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
3 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
4 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
5 20250317 130504 57 100.00 KOSDAQ 전기·전자 N N N N N 703 -8 5 -1.13 14274339 20142 34.78 710 721 700 924 498 711 708.69 0.39 0 -2902 733 721 709 697 685 723 699 136 213 500 420 1 1 27136762 191 2.08 0.44 12 0.07 338.00 1613.00 1454 20240411 -51.65 500 20241125 40.60 925 -24.00 20250122 589 19.35 20250304 1454 -51.65 20240411 500 40.60 20241125 0.00 N 043590 500 135 억 106957 N N 0 N 00 N
6 20250317 120503 57 100.00 KOSDAQ 전기·전자 N N N N N 703 -8 5 -1.13 13911952 19627 33.89 710 721 700 924 498 711 708.82 0.39 0 -3102 733 721 709 697 685 723 699 136 213 500 420 1 1 27136762 191 2.08 0.44 12 0.07 338.00 1613.00 1454 20240411 -51.65 500 20241125 40.60 925 -24.00 20250122 589 19.35 20250304 1454 -51.65 20240411 500 40.60 20241125 0.00 N 043590 500 135 억 106957 N N 0 N 00 N
7 20250317 110503 57 100.00 KOSDAQ 전기·전자 N N N N N 709 -2 5 -0.28 12756820 17997 31.08 710 721 700 924 498 711 708.83 0.39 0 -2552 733 721 709 697 685 723 699 136 213 500 420 1 1 27136762 192 2.10 0.44 12 0.07 338.00 1613.00 1454 20240411 -51.24 500 20241125 41.80 925 -23.35 20250122 589 20.37 20250304 1454 -51.24 20240411 500 41.80 20241125 0.00 N 043590 500 135 억 106957 N N 0 N 00 N
8 20250317 100505 57 100.00 KOSDAQ 전기·전자 N N N N N 711 0 3 0.00 6967381 9781 16.89 710 721 708 924 498 711 712.34 0.39 0 -2551 733 721 709 697 685 723 699 136 213 500 420 1 1 27136762 193 2.10 0.44 12 0.04 338.00 1613.00 1454 20240411 -51.10 500 20241125 42.20 925 -23.14 20250122 589 20.71 20250304 1454 -51.10 20240411 500 42.20 20241125 0.00 N 043590 500 135 억 106957 N N 0 N 00 N
9 20250317 090504 57 100.00 KOSDAQ 전기·전자 N N N N N 710 -1 5 -0.14 1899250 2675 4.62 710 710 710 924 498 711 710.00 0.39 0 -1980 733 721 709 697 685 723 699 136 213 500 420 1 1 27136762 193 2.10 0.44 12 0.01 338.00 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 106957 N N 0 N 00 N
10 20250314 160502 57 100.00 KOSDAQ 전기·전자 N N N N N 711 0 3 0.00 40666756 57010 58.76 711 721 697 924 498 711 713.33 0.38 0 4930 772 741 708 677 644 757 693 136 213 500 420 1 1 27136762 193 2.10 0.44 12 0.21 338.00 1613.00 1454 20240411 -51.10 500 20241125 42.20 925 -23.14 20250122 589 20.71 20250304 1454 -51.10 20240411 500 42.20 20241125 0.00 N 043590 500 135 억 101962 N N 0 N 00 N
11 20250314 150505 57 100.00 KOSDAQ 전기·전자 N N N N N 715 4 2 0.56 35977551 50415 51.96 711 721 697 924 498 711 713.63 0.38 0 4947 772 741 708 677 644 757 693 136 213 500 420 1 1 27136762 194 2.12 0.44 12 0.19 338.00 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 101962 N N 0 N 00 N
12 20250314 140502 57 100.00 KOSDAQ 전기·전자 N N N N N 721 10 2 1.41 21805022 30595 31.53 711 721 697 924 498 711 712.70 0.38 0 5141 772 741 708 677 644 757 693 136 213 500 420 1 1 27136762 196 2.13 0.45 12 0.11 338.00 1613.00 1454 20240411 -50.41 500 20241125 44.20 925 -22.05 20250122 589 22.41 20250304 1454 -50.41 20240411 500 44.20 20241125 0.00 N 043590 500 135 억 101962 N N 0 N 00 N