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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,637,8,2,1.27,22540742,35755,57.48,629,640,616,817,441,629,630.42,0.32,0,-11930,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,173,1.88,0.39,12,0.13,338.00,1613.00,1454,20240411,-56.19,500,20241125,27.40,925,-31.14,20250122,589,8.15,20250304,1454,-56.19,20240411,500,27.40,20241125,0.00,N,043590,500,135 억,,86372,N,N,0,N,00,N
20250307,150453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,633,4,2,0.64,20944968,33243,53.44,629,640,616,817,441,629,630.06,0.32,0,-11709,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,172,1.87,0.39,12,0.12,338.00,1613.00,1454,20240411,-56.46,500,20241125,26.60,925,-31.57,20250122,589,7.47,20250304,1454,-56.46,20240411,500,26.60,20241125,0.00,N,043590,500,135 억,,86372,N,N,0,N,00,N
20250307,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,6,2,0.95,14217994,22635,36.39,629,640,616,817,441,629,628.14,0.32,0,-5390,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,172,1.88,0.39,12,0.08,338.00,1613.00,1454,20240411,-56.33,500,20241125,27.00,925,-31.35,20250122,589,7.81,20250304,1454,-56.33,20240411,500,27.00,20241125,0.00,N,043590,500,135 억,,86372,N,N,0,N,00,N
20250307,130452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,0,3,0.00,6967423,11166,17.95,629,630,616,817,441,629,623.99,0.32,0,-826,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,171,1.86,0.39,12,0.04,338.00,1613.00,1454,20240411,-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,,86372,N,N,0,N,00,N
20250307,120453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,0,3,0.00,6967423,11166,17.95,629,630,616,817,441,629,623.99,0.32,0,-826,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,171,1.86,0.39,12,0.04,338.00,1613.00,1454,20240411,-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,,86372,N,N,0,N,00,N
20250307,110452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,0,3,0.00,6966794,11165,17.95,629,630,616,817,441,629,623.99,0.32,0,-826,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,171,1.86,0.39,12,0.04,338.00,1613.00,1454,20240411,-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,,86372,N,N,0,N,00,N
20250307,100450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,623,-6,5,-0.95,3391901,5420,8.71,629,630,619,817,441,629,625.81,0.32,0,-1251,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,169,1.84,0.39,12,0.02,338.00,1613.00,1454,20240411,-57.15,500,20241125,24.60,925,-32.65,20250122,589,5.77,20250304,1454,-57.15,20240411,500,24.60,20241125,0.00,N,043590,500,135 억,,86372,N,N,0,N,00,N
20250307,090453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,0,3,0.00,873681,1389,2.23,629,629,629,817,441,629,629.00,0.32,0,-1016,674,651,626,603,578,663,615,136,188,500,370,1,1,27136762,171,1.86,0.39,12,0.01,338.00,1613.00,1454,20240411,-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,,86372,N,N,0,N,00,N
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
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 20250307 160451 57 100.00 KOSDAQ 전기·전자 N N N N N 637 8 2 1.27 22540742 35755 57.48 629 640 616 817 441 629 630.42 0.32 0 -11930 674 651 626 603 578 663 615 136 188 500 370 1 1 27136762 173 1.88 0.39 12 0.13 338.00 1613.00 1454 20240411 -56.19 500 20241125 27.40 925 -31.14 20250122 589 8.15 20250304 1454 -56.19 20240411 500 27.40 20241125 0.00 N 043590 500 135 억 86372 N N 0 N 00 N
3 20250307 150453 57 100.00 KOSDAQ 전기·전자 N N N N N 633 4 2 0.64 20944968 33243 53.44 629 640 616 817 441 629 630.06 0.32 0 -11709 674 651 626 603 578 663 615 136 188 500 370 1 1 27136762 172 1.87 0.39 12 0.12 338.00 1613.00 1454 20240411 -56.46 500 20241125 26.60 925 -31.57 20250122 589 7.47 20250304 1454 -56.46 20240411 500 26.60 20241125 0.00 N 043590 500 135 억 86372 N N 0 N 00 N
4 20250307 140451 57 100.00 KOSDAQ 전기·전자 N N N N N 635 6 2 0.95 14217994 22635 36.39 629 640 616 817 441 629 628.14 0.32 0 -5390 674 651 626 603 578 663 615 136 188 500 370 1 1 27136762 172 1.88 0.39 12 0.08 338.00 1613.00 1454 20240411 -56.33 500 20241125 27.00 925 -31.35 20250122 589 7.81 20250304 1454 -56.33 20240411 500 27.00 20241125 0.00 N 043590 500 135 억 86372 N N 0 N 00 N
5 20250307 130452 57 100.00 KOSDAQ 전기·전자 N N N N N 629 0 3 0.00 6967423 11166 17.95 629 630 616 817 441 629 623.99 0.32 0 -826 674 651 626 603 578 663 615 136 188 500 370 1 1 27136762 171 1.86 0.39 12 0.04 338.00 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 86372 N N 0 N 00 N
6 20250307 120453 57 100.00 KOSDAQ 전기·전자 N N N N N 629 0 3 0.00 6967423 11166 17.95 629 630 616 817 441 629 623.99 0.32 0 -826 674 651 626 603 578 663 615 136 188 500 370 1 1 27136762 171 1.86 0.39 12 0.04 338.00 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 86372 N N 0 N 00 N
7 20250307 110452 57 100.00 KOSDAQ 전기·전자 N N N N N 629 0 3 0.00 6966794 11165 17.95 629 630 616 817 441 629 623.99 0.32 0 -826 674 651 626 603 578 663 615 136 188 500 370 1 1 27136762 171 1.86 0.39 12 0.04 338.00 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 86372 N N 0 N 00 N
8 20250307 100450 57 100.00 KOSDAQ 전기·전자 N N N N N 623 -6 5 -0.95 3391901 5420 8.71 629 630 619 817 441 629 625.81 0.32 0 -1251 674 651 626 603 578 663 615 136 188 500 370 1 1 27136762 169 1.84 0.39 12 0.02 338.00 1613.00 1454 20240411 -57.15 500 20241125 24.60 925 -32.65 20250122 589 5.77 20250304 1454 -57.15 20240411 500 24.60 20241125 0.00 N 043590 500 135 억 86372 N N 0 N 00 N
9 20250307 090453 57 100.00 KOSDAQ 전기·전자 N N N N N 629 0 3 0.00 873681 1389 2.23 629 629 629 817 441 629 629.00 0.32 0 -1016 674 651 626 603 578 663 615 136 188 500 370 1 1 27136762 171 1.86 0.39 12 0.01 338.00 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 86372 N N 0 N 00 N
10 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
11 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
12 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