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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,1,2,0.14,68059810,97028,23.70,700,739,675,923,497,710,701.44,0.38,0,-9328,756,733,697,674,638,744,685,136,213,500,420,1,1,27136762,193,2.10,0.44,12,0.36,338.00,1613.00,1454,20240411,-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,,104293,N,N,0,N,00,N
20250313,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,716,6,2,0.85,62617467,89374,21.83,700,739,675,923,497,710,700.61,0.38,0,-9075,756,733,697,674,638,744,685,136,213,500,420,1,1,27136762,194,2.12,0.44,12,0.33,338.00,1613.00,1454,20240411,-50.76,500,20241125,43.20,925,-22.59,20250122,589,21.56,20250304,1454,-50.76,20240411,500,43.20,20241125,0.00,N,043590,500,135 억,,104293,N,N,0,N,00,N
20250313,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,705,-5,5,-0.70,56897643,81330,19.86,700,739,675,923,497,710,699.58,0.38,0,-10526,756,733,697,674,638,744,685,136,213,500,420,1,1,27136762,191,2.09,0.44,12,0.30,338.00,1613.00,1454,20240411,-51.51,500,20241125,41.00,925,-23.78,20250122,589,19.69,20250304,1454,-51.51,20240411,500,41.00,20241125,0.00,N,043590,500,135 억,,104293,N,N,0,N,00,N
20250313,130500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,1,2,0.14,48383486,69338,16.93,700,739,675,923,497,710,697.77,0.38,0,-10217,756,733,697,674,638,744,685,136,213,500,420,1,1,27136762,193,2.10,0.44,12,0.26,338.00,1613.00,1454,20240411,-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,,104293,N,N,0,N,00,N
20250313,120500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,711,1,2,0.14,42303032,60774,14.84,700,739,675,923,497,710,696.05,0.38,0,-7834,756,733,697,674,638,744,685,136,213,500,420,1,1,27136762,193,2.10,0.44,12,0.22,338.00,1613.00,1454,20240411,-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,,104293,N,N,0,N,00,N
20250313,110500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,713,3,2,0.42,41988806,60332,14.73,700,739,675,923,497,710,695.94,0.38,0,-7830,756,733,697,674,638,744,685,136,213,500,420,1,1,27136762,193,2.11,0.44,12,0.22,338.00,1613.00,1454,20240411,-50.96,500,20241125,42.60,925,-22.92,20250122,589,21.05,20250304,1454,-50.96,20240411,500,42.60,20241125,0.00,N,043590,500,135 억,,104293,N,N,0,N,00,N
20250313,100459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,696,-14,5,-1.97,9580231,13654,3.33,700,739,689,923,497,710,701.57,0.38,0,-2858,756,733,697,674,638,744,685,136,213,500,420,1,1,27136762,189,2.06,0.43,12,0.05,338.00,1613.00,1454,20240411,-52.13,500,20241125,39.20,925,-24.76,20250122,589,18.17,20250304,1454,-52.13,20240411,500,39.20,20241125,0.00,N,043590,500,135 억,,104293,N,N,0,N,00,N
20250313,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,704,-6,5,-0.85,564990,805,0.20,700,704,698,923,497,710,700.53,0.38,0,117,756,733,697,674,638,744,685,136,213,500,420,1,1,27136762,191,2.08,0.44,12,0.00,338.00,1613.00,1454,20240411,-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,,104293,N,N,0,N,00,N
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
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 20250313 160459 57 100.00 KOSDAQ 전기·전자 N N N N N 711 1 2 0.14 68059810 97028 23.70 700 739 675 923 497 710 701.44 0.38 0 -9328 756 733 697 674 638 744 685 136 213 500 420 1 1 27136762 193 2.10 0.44 12 0.36 338.00 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 104293 N N 0 N 00 N
3 20250313 150500 57 100.00 KOSDAQ 전기·전자 N N N N N 716 6 2 0.85 62617467 89374 21.83 700 739 675 923 497 710 700.61 0.38 0 -9075 756 733 697 674 638 744 685 136 213 500 420 1 1 27136762 194 2.12 0.44 12 0.33 338.00 1613.00 1454 20240411 -50.76 500 20241125 43.20 925 -22.59 20250122 589 21.56 20250304 1454 -50.76 20240411 500 43.20 20241125 0.00 N 043590 500 135 억 104293 N N 0 N 00 N
4 20250313 140500 57 100.00 KOSDAQ 전기·전자 N N N N N 705 -5 5 -0.70 56897643 81330 19.86 700 739 675 923 497 710 699.58 0.38 0 -10526 756 733 697 674 638 744 685 136 213 500 420 1 1 27136762 191 2.09 0.44 12 0.30 338.00 1613.00 1454 20240411 -51.51 500 20241125 41.00 925 -23.78 20250122 589 19.69 20250304 1454 -51.51 20240411 500 41.00 20241125 0.00 N 043590 500 135 억 104293 N N 0 N 00 N
5 20250313 130500 57 100.00 KOSDAQ 전기·전자 N N N N N 711 1 2 0.14 48383486 69338 16.93 700 739 675 923 497 710 697.77 0.38 0 -10217 756 733 697 674 638 744 685 136 213 500 420 1 1 27136762 193 2.10 0.44 12 0.26 338.00 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 104293 N N 0 N 00 N
6 20250313 120500 57 100.00 KOSDAQ 전기·전자 N N N N N 711 1 2 0.14 42303032 60774 14.84 700 739 675 923 497 710 696.05 0.38 0 -7834 756 733 697 674 638 744 685 136 213 500 420 1 1 27136762 193 2.10 0.44 12 0.22 338.00 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 104293 N N 0 N 00 N
7 20250313 110500 57 100.00 KOSDAQ 전기·전자 N N N N N 713 3 2 0.42 41988806 60332 14.73 700 739 675 923 497 710 695.94 0.38 0 -7830 756 733 697 674 638 744 685 136 213 500 420 1 1 27136762 193 2.11 0.44 12 0.22 338.00 1613.00 1454 20240411 -50.96 500 20241125 42.60 925 -22.92 20250122 589 21.05 20250304 1454 -50.96 20240411 500 42.60 20241125 0.00 N 043590 500 135 억 104293 N N 0 N 00 N
8 20250313 100459 57 100.00 KOSDAQ 전기·전자 N N N N N 696 -14 5 -1.97 9580231 13654 3.33 700 739 689 923 497 710 701.57 0.38 0 -2858 756 733 697 674 638 744 685 136 213 500 420 1 1 27136762 189 2.06 0.43 12 0.05 338.00 1613.00 1454 20240411 -52.13 500 20241125 39.20 925 -24.76 20250122 589 18.17 20250304 1454 -52.13 20240411 500 39.20 20241125 0.00 N 043590 500 135 억 104293 N N 0 N 00 N
9 20250313 090501 57 100.00 KOSDAQ 전기·전자 N N N N N 704 -6 5 -0.85 564990 805 0.20 700 704 698 923 497 710 700.53 0.38 0 117 756 733 697 674 638 744 685 136 213 500 420 1 1 27136762 191 2.08 0.44 12 0.00 338.00 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 104293 N N 0 N 00 N
10 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
11 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
12 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