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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,19,2,3.11,38879863,62204,127.15,610,649,601,793,427,610,625.04,0.28,0,-8505,648,628,611,591,574,639,602,136,183,500,360,1,1,27136762,171,1.86,0.39,12,0.23,338.00,1613.00,1454,20240411,-56.74,500,20241125,25.80,925,-32.00,20250122,589,6.79,20250304,1454,-56.74,20240411,500,25.80,20241125,0.00,N,043590,500,135 억,,74877,N,N,0,N,00,N
20250306,150449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,614,4,2,0.66,32545242,52063,106.42,610,649,601,793,427,610,625.11,0.28,0,-8218,648,628,611,591,574,639,602,136,183,500,360,1,1,27136762,167,1.82,0.38,12,0.19,338.00,1613.00,1454,20240411,-57.77,500,20241125,22.80,925,-33.62,20250122,589,4.24,20250304,1454,-57.77,20240411,500,22.80,20241125,0.00,N,043590,500,135 억,,74877,N,N,0,N,00,N
20250306,140449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,613,3,2,0.49,31739377,50749,103.73,610,649,601,793,427,610,625.42,0.28,0,-7849,648,628,611,591,574,639,602,136,183,500,360,1,1,27136762,166,1.81,0.38,12,0.19,338.00,1613.00,1454,20240411,-57.84,500,20241125,22.60,925,-33.73,20250122,589,4.07,20250304,1454,-57.84,20240411,500,22.60,20241125,0.00,N,043590,500,135 억,,74877,N,N,0,N,00,N
20250306,130449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,614,4,2,0.66,31652316,50607,103.44,610,649,601,793,427,610,625.45,0.28,0,-7859,648,628,611,591,574,639,602,136,183,500,360,1,1,27136762,167,1.82,0.38,12,0.19,338.00,1613.00,1454,20240411,-57.77,500,20241125,22.80,925,-33.62,20250122,589,4.24,20250304,1454,-57.77,20240411,500,22.80,20241125,0.00,N,043590,500,135 억,,74877,N,N,0,N,00,N
20250306,120449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,8,2,1.31,31304717,50041,102.29,610,649,601,793,427,610,625.58,0.28,0,-7839,648,628,611,591,574,639,602,136,183,500,360,1,1,27136762,168,1.83,0.38,12,0.18,338.00,1613.00,1454,20240411,-57.50,500,20241125,23.60,925,-33.19,20250122,589,4.92,20250304,1454,-57.50,20240411,500,23.60,20241125,0.00,N,043590,500,135 억,,74877,N,N,0,N,00,N
20250306,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,619,9,2,1.48,29412959,46958,95.99,610,649,601,793,427,610,626.37,0.28,0,-7834,648,628,611,591,574,639,602,136,183,500,360,1,1,27136762,168,1.83,0.38,12,0.17,338.00,1613.00,1454,20240411,-57.43,500,20241125,23.80,925,-33.08,20250122,589,5.09,20250304,1454,-57.43,20240411,500,23.80,20241125,0.00,N,043590,500,135 억,,74877,N,N,0,N,00,N
20250306,100449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,632,22,2,3.61,12994412,20685,42.28,610,649,601,793,427,610,628.20,0.28,0,-144,648,628,611,591,574,639,602,136,183,500,360,1,1,27136762,172,1.87,0.39,12,0.08,338.00,1613.00,1454,20240411,-56.53,500,20241125,26.40,925,-31.68,20250122,589,7.30,20250304,1454,-56.53,20240411,500,26.40,20241125,0.00,N,043590,500,135 억,,74877,N,N,0,N,00,N
20250306,090451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,609,-1,5,-0.16,563981,926,1.89,610,610,606,793,427,610,609.05,0.28,0,-5,648,628,611,591,574,639,602,136,183,500,360,1,1,27136762,165,1.80,0.38,12,0.00,338.00,1613.00,1454,20240411,-58.12,500,20241125,21.80,925,-34.16,20250122,589,3.40,20250304,1454,-58.12,20240411,500,21.80,20241125,0.00,N,043590,500,135 억,,74877,N,N,0,N,00,N
20250305,160445,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,610,4,2,0.66,29002655,47776,66.71,606,631,594,787,425,606,607.05,0.28,0,-1823,648,627,608,587,568,617,577,136,181,500,360,1,1,27136762,166,1.80,0.38,12,0.18,338.00,1613.00,1454,20240411,-58.05,500,20241125,22.00,925,-34.05,20250122,589,3.57,20250304,1454,-58.05,20240411,500,22.00,20241125,0.00,N,043590,500,135 억,,76756,N,N,0,N,00,N
20250305,150446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,616,10,2,1.65,28266983,46573,65.03,606,631,594,787,425,606,606.94,0.28,0,-2029,648,627,608,587,568,617,577,136,181,500,360,1,1,27136762,167,1.82,0.38,12,0.17,338.00,1613.00,1454,20240411,-57.63,500,20241125,23.20,925,-33.41,20250122,589,4.58,20250304,1454,-57.63,20240411,500,23.20,20241125,0.00,N,043590,500,135 억,,76756,N,N,0,N,00,N
20250305,140444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,610,4,2,0.66,20576573,34167,47.71,606,617,594,787,425,606,602.24,0.28,0,-306,648,627,608,587,568,617,577,136,181,500,360,1,1,27136762,166,1.80,0.38,12,0.13,338.00,1613.00,1454,20240411,-58.05,500,20241125,22.00,925,-34.05,20250122,589,3.57,20250304,1454,-58.05,20240411,500,22.00,20241125,0.00,N,043590,500,135 억,,76756,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 20250306 160450 57 100.00 KOSDAQ 전기·전자 N N N N N 629 19 2 3.11 38879863 62204 127.15 610 649 601 793 427 610 625.04 0.28 0 -8505 648 628 611 591 574 639 602 136 183 500 360 1 1 27136762 171 1.86 0.39 12 0.23 338.00 1613.00 1454 20240411 -56.74 500 20241125 25.80 925 -32.00 20250122 589 6.79 20250304 1454 -56.74 20240411 500 25.80 20241125 0.00 N 043590 500 135 억 74877 N N 0 N 00 N
3 20250306 150449 57 100.00 KOSDAQ 전기·전자 N N N N N 614 4 2 0.66 32545242 52063 106.42 610 649 601 793 427 610 625.11 0.28 0 -8218 648 628 611 591 574 639 602 136 183 500 360 1 1 27136762 167 1.82 0.38 12 0.19 338.00 1613.00 1454 20240411 -57.77 500 20241125 22.80 925 -33.62 20250122 589 4.24 20250304 1454 -57.77 20240411 500 22.80 20241125 0.00 N 043590 500 135 억 74877 N N 0 N 00 N
4 20250306 140449 57 100.00 KOSDAQ 전기·전자 N N N N N 613 3 2 0.49 31739377 50749 103.73 610 649 601 793 427 610 625.42 0.28 0 -7849 648 628 611 591 574 639 602 136 183 500 360 1 1 27136762 166 1.81 0.38 12 0.19 338.00 1613.00 1454 20240411 -57.84 500 20241125 22.60 925 -33.73 20250122 589 4.07 20250304 1454 -57.84 20240411 500 22.60 20241125 0.00 N 043590 500 135 억 74877 N N 0 N 00 N
5 20250306 130449 57 100.00 KOSDAQ 전기·전자 N N N N N 614 4 2 0.66 31652316 50607 103.44 610 649 601 793 427 610 625.45 0.28 0 -7859 648 628 611 591 574 639 602 136 183 500 360 1 1 27136762 167 1.82 0.38 12 0.19 338.00 1613.00 1454 20240411 -57.77 500 20241125 22.80 925 -33.62 20250122 589 4.24 20250304 1454 -57.77 20240411 500 22.80 20241125 0.00 N 043590 500 135 억 74877 N N 0 N 00 N
6 20250306 120449 57 100.00 KOSDAQ 전기·전자 N N N N N 618 8 2 1.31 31304717 50041 102.29 610 649 601 793 427 610 625.58 0.28 0 -7839 648 628 611 591 574 639 602 136 183 500 360 1 1 27136762 168 1.83 0.38 12 0.18 338.00 1613.00 1454 20240411 -57.50 500 20241125 23.60 925 -33.19 20250122 589 4.92 20250304 1454 -57.50 20240411 500 23.60 20241125 0.00 N 043590 500 135 억 74877 N N 0 N 00 N
7 20250306 110447 57 100.00 KOSDAQ 전기·전자 N N N N N 619 9 2 1.48 29412959 46958 95.99 610 649 601 793 427 610 626.37 0.28 0 -7834 648 628 611 591 574 639 602 136 183 500 360 1 1 27136762 168 1.83 0.38 12 0.17 338.00 1613.00 1454 20240411 -57.43 500 20241125 23.80 925 -33.08 20250122 589 5.09 20250304 1454 -57.43 20240411 500 23.80 20241125 0.00 N 043590 500 135 억 74877 N N 0 N 00 N
8 20250306 100449 57 100.00 KOSDAQ 전기·전자 N N N N N 632 22 2 3.61 12994412 20685 42.28 610 649 601 793 427 610 628.20 0.28 0 -144 648 628 611 591 574 639 602 136 183 500 360 1 1 27136762 172 1.87 0.39 12 0.08 338.00 1613.00 1454 20240411 -56.53 500 20241125 26.40 925 -31.68 20250122 589 7.30 20250304 1454 -56.53 20240411 500 26.40 20241125 0.00 N 043590 500 135 억 74877 N N 0 N 00 N
9 20250306 090451 57 100.00 KOSDAQ 전기·전자 N N N N N 609 -1 5 -0.16 563981 926 1.89 610 610 606 793 427 610 609.05 0.28 0 -5 648 628 611 591 574 639 602 136 183 500 360 1 1 27136762 165 1.80 0.38 12 0.00 338.00 1613.00 1454 20240411 -58.12 500 20241125 21.80 925 -34.16 20250122 589 3.40 20250304 1454 -58.12 20240411 500 21.80 20241125 0.00 N 043590 500 135 억 74877 N N 0 N 00 N
10 20250305 160445 57 100.00 KOSDAQ 전기·전자 N N N N N 610 4 2 0.66 29002655 47776 66.71 606 631 594 787 425 606 607.05 0.28 0 -1823 648 627 608 587 568 617 577 136 181 500 360 1 1 27136762 166 1.80 0.38 12 0.18 338.00 1613.00 1454 20240411 -58.05 500 20241125 22.00 925 -34.05 20250122 589 3.57 20250304 1454 -58.05 20240411 500 22.00 20241125 0.00 N 043590 500 135 억 76756 N N 0 N 00 N
11 20250305 150446 57 100.00 KOSDAQ 전기·전자 N N N N N 616 10 2 1.65 28266983 46573 65.03 606 631 594 787 425 606 606.94 0.28 0 -2029 648 627 608 587 568 617 577 136 181 500 360 1 1 27136762 167 1.82 0.38 12 0.17 338.00 1613.00 1454 20240411 -57.63 500 20241125 23.20 925 -33.41 20250122 589 4.58 20250304 1454 -57.63 20240411 500 23.20 20241125 0.00 N 043590 500 135 억 76756 N N 0 N 00 N
12 20250305 140444 57 100.00 KOSDAQ 전기·전자 N N N N N 610 4 2 0.66 20576573 34167 47.71 606 617 594 787 425 606 602.24 0.28 0 -306 648 627 608 587 568 617 577 136 181 500 360 1 1 27136762 166 1.80 0.38 12 0.13 338.00 1613.00 1454 20240411 -58.05 500 20241125 22.00 925 -34.05 20250122 589 3.57 20250304 1454 -58.05 20240411 500 22.00 20241125 0.00 N 043590 500 135 억 76756 N N 0 N 00 N