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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
365590/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
20250312,161159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,621,19,2,3.16,46192901,76075,70.27,602,621,595,782,422,602,607.20,4.47,0,-12414,642,622,606,586,570,614,578,144,180,100,420,1,1,144447309,897,-9.41,5.65,12,0.05,-66.00,110.00,1620,20240228,-61.67,546,20241210,13.74,763,-18.61,20250120,551,12.70,20250217,1473,-57.84,20240312,546,13.74,20241210,0.33,N,365590,100,144 억,,6463893,N,N,0,N,00,N
20250312,151159,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,603,1,2,0.17,41162696,67819,62.64,602,621,595,782,422,602,606.95,4.47,0,-11855,642,622,606,586,570,614,578,144,180,100,420,1,1,144447309,871,-9.14,5.48,12,0.05,-66.00,110.00,1620,20240228,-62.78,546,20241210,10.44,763,-20.97,20250120,551,9.44,20250217,1473,-59.06,20240312,546,10.44,20241210,0.33,N,365590,100,144 억,,6463893,N,N,0,N,00,N
20250312,141157,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,608,6,2,1.00,35365661,58223,53.78,602,621,595,782,422,602,607.42,4.47,0,-14282,642,622,606,586,570,614,578,144,180,100,420,1,1,144447309,878,-9.21,5.53,12,0.04,-66.00,110.00,1620,20240228,-62.47,546,20241210,11.36,763,-20.31,20250120,551,10.34,20250217,1473,-58.72,20240312,546,11.36,20241210,0.33,N,365590,100,144 억,,6463893,N,N,0,N,00,N
20250312,131158,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,606,4,2,0.66,17006861,28164,26.01,602,621,595,782,422,602,603.85,4.47,0,-5427,642,622,606,586,570,614,578,144,180,100,420,1,1,144447309,875,-9.18,5.51,12,0.02,-66.00,110.00,1620,20240228,-62.59,546,20241210,10.99,763,-20.58,20250120,551,9.98,20250217,1473,-58.86,20240312,546,10.99,20241210,0.33,N,365590,100,144 억,,6463893,N,N,0,N,00,N
20250312,121203,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,609,7,2,1.16,16580210,27462,25.37,602,621,595,782,422,602,603.75,4.47,0,-4984,642,622,606,586,570,614,578,144,180,100,420,1,1,144447309,880,-9.23,5.54,12,0.02,-66.00,110.00,1620,20240228,-62.41,546,20241210,11.54,763,-20.18,20250120,551,10.53,20250217,1473,-58.66,20240312,546,11.54,20241210,0.33,N,365590,100,144 억,,6463893,N,N,0,N,00,N
20250312,111153,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,603,1,2,0.17,10236764,16984,15.69,602,621,595,782,422,602,602.73,4.47,0,-202,642,622,606,586,570,614,578,144,180,100,420,1,1,144447309,871,-9.14,5.48,12,0.01,-66.00,110.00,1620,20240228,-62.78,546,20241210,10.44,763,-20.97,20250120,551,9.44,20250217,1473,-59.06,20240312,546,10.44,20241210,0.33,N,365590,100,144 억,,6463893,N,N,0,N,00,N
20250312,101155,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,602,0,3,0.00,8284038,13747,12.70,602,621,595,782,422,602,602.61,4.47,0,215,642,622,606,586,570,614,578,144,180,100,420,1,1,144447309,870,-9.12,5.47,12,0.01,-66.00,110.00,1620,20240228,-62.84,546,20241210,10.26,763,-21.10,20250120,551,9.26,20250217,1473,-59.13,20240312,546,10.26,20241210,0.33,N,365590,100,144 억,,6463893,N,N,0,N,00,N
20250312,091204,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,608,6,2,1.00,1599933,2649,2.45,602,621,595,782,422,602,603.98,4.47,0,126,642,622,606,586,570,614,578,144,180,100,420,1,1,144447309,878,-9.21,5.53,12,0.00,-66.00,110.00,1620,20240228,-62.47,546,20241210,11.36,763,-20.31,20250120,551,10.34,20250217,1473,-58.72,20240312,546,11.36,20241210,0.33,N,365590,100,144 억,,6463893,N,N,0,N,00,N
20250311,161149,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,602,-5,5,-0.82,65446511,108261,37.68,604,626,590,789,425,607,604.53,4.47,0,10496,629,617,603,591,577,624,598,144,182,100,420,1,1,144447309,870,-9.12,5.47,12,0.07,-66.00,110.00,1734,20240227,-65.28,546,20241210,10.26,763,-21.10,20250120,551,9.26,20250217,1490,-59.60,20240311,546,10.26,20241210,0.33,N,365590,100,144 억,,6453397,N,N,0,N,00,N
20250311,151152,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,608,1,2,0.16,58993244,97551,33.95,604,626,590,789,425,607,604.74,4.47,0,14560,629,617,603,591,577,624,598,144,182,100,420,1,1,144447309,878,-9.21,5.53,12,0.07,-66.00,110.00,1734,20240227,-64.94,546,20241210,11.36,763,-20.31,20250120,551,10.34,20250217,1490,-59.19,20240311,546,11.36,20241210,0.33,N,365590,100,144 억,,6453397,N,N,0,N,00,N
20250311,141156,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,608,1,2,0.16,49979932,82683,28.77,604,626,590,789,425,607,604.48,4.47,0,17207,629,617,603,591,577,624,598,144,182,100,420,1,1,144447309,878,-9.21,5.53,12,0.06,-66.00,110.00,1734,20240227,-64.94,546,20241210,11.36,763,-20.31,20250120,551,10.34,20250217,1490,-59.19,20240311,546,11.36,20241210,0.33,N,365590,100,144 억,,6453397,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 20250312 161159 57 100.00 KOSDAQ 전기·전자 N N N N N 621 19 2 3.16 46192901 76075 70.27 602 621 595 782 422 602 607.20 4.47 0 -12414 642 622 606 586 570 614 578 144 180 100 420 1 1 144447309 897 -9.41 5.65 12 0.05 -66.00 110.00 1620 20240228 -61.67 546 20241210 13.74 763 -18.61 20250120 551 12.70 20250217 1473 -57.84 20240312 546 13.74 20241210 0.33 N 365590 100 144 억 6463893 N N 0 N 00 N
3 20250312 151159 57 100.00 KOSDAQ 전기·전자 N N N N N 603 1 2 0.17 41162696 67819 62.64 602 621 595 782 422 602 606.95 4.47 0 -11855 642 622 606 586 570 614 578 144 180 100 420 1 1 144447309 871 -9.14 5.48 12 0.05 -66.00 110.00 1620 20240228 -62.78 546 20241210 10.44 763 -20.97 20250120 551 9.44 20250217 1473 -59.06 20240312 546 10.44 20241210 0.33 N 365590 100 144 억 6463893 N N 0 N 00 N
4 20250312 141157 57 100.00 KOSDAQ 전기·전자 N N N N N 608 6 2 1.00 35365661 58223 53.78 602 621 595 782 422 602 607.42 4.47 0 -14282 642 622 606 586 570 614 578 144 180 100 420 1 1 144447309 878 -9.21 5.53 12 0.04 -66.00 110.00 1620 20240228 -62.47 546 20241210 11.36 763 -20.31 20250120 551 10.34 20250217 1473 -58.72 20240312 546 11.36 20241210 0.33 N 365590 100 144 억 6463893 N N 0 N 00 N
5 20250312 131158 57 100.00 KOSDAQ 전기·전자 N N N N N 606 4 2 0.66 17006861 28164 26.01 602 621 595 782 422 602 603.85 4.47 0 -5427 642 622 606 586 570 614 578 144 180 100 420 1 1 144447309 875 -9.18 5.51 12 0.02 -66.00 110.00 1620 20240228 -62.59 546 20241210 10.99 763 -20.58 20250120 551 9.98 20250217 1473 -58.86 20240312 546 10.99 20241210 0.33 N 365590 100 144 억 6463893 N N 0 N 00 N
6 20250312 121203 57 100.00 KOSDAQ 전기·전자 N N N N N 609 7 2 1.16 16580210 27462 25.37 602 621 595 782 422 602 603.75 4.47 0 -4984 642 622 606 586 570 614 578 144 180 100 420 1 1 144447309 880 -9.23 5.54 12 0.02 -66.00 110.00 1620 20240228 -62.41 546 20241210 11.54 763 -20.18 20250120 551 10.53 20250217 1473 -58.66 20240312 546 11.54 20241210 0.33 N 365590 100 144 억 6463893 N N 0 N 00 N
7 20250312 111153 57 100.00 KOSDAQ 전기·전자 N N N N N 603 1 2 0.17 10236764 16984 15.69 602 621 595 782 422 602 602.73 4.47 0 -202 642 622 606 586 570 614 578 144 180 100 420 1 1 144447309 871 -9.14 5.48 12 0.01 -66.00 110.00 1620 20240228 -62.78 546 20241210 10.44 763 -20.97 20250120 551 9.44 20250217 1473 -59.06 20240312 546 10.44 20241210 0.33 N 365590 100 144 억 6463893 N N 0 N 00 N
8 20250312 101155 57 100.00 KOSDAQ 전기·전자 N N N N N 602 0 3 0.00 8284038 13747 12.70 602 621 595 782 422 602 602.61 4.47 0 215 642 622 606 586 570 614 578 144 180 100 420 1 1 144447309 870 -9.12 5.47 12 0.01 -66.00 110.00 1620 20240228 -62.84 546 20241210 10.26 763 -21.10 20250120 551 9.26 20250217 1473 -59.13 20240312 546 10.26 20241210 0.33 N 365590 100 144 억 6463893 N N 0 N 00 N
9 20250312 091204 57 100.00 KOSDAQ 전기·전자 N N N N N 608 6 2 1.00 1599933 2649 2.45 602 621 595 782 422 602 603.98 4.47 0 126 642 622 606 586 570 614 578 144 180 100 420 1 1 144447309 878 -9.21 5.53 12 0.00 -66.00 110.00 1620 20240228 -62.47 546 20241210 11.36 763 -20.31 20250120 551 10.34 20250217 1473 -58.72 20240312 546 11.36 20241210 0.33 N 365590 100 144 억 6463893 N N 0 N 00 N
10 20250311 161149 57 100.00 KOSDAQ 전기·전자 N N N N N 602 -5 5 -0.82 65446511 108261 37.68 604 626 590 789 425 607 604.53 4.47 0 10496 629 617 603 591 577 624 598 144 182 100 420 1 1 144447309 870 -9.12 5.47 12 0.07 -66.00 110.00 1734 20240227 -65.28 546 20241210 10.26 763 -21.10 20250120 551 9.26 20250217 1490 -59.60 20240311 546 10.26 20241210 0.33 N 365590 100 144 억 6453397 N N 0 N 00 N
11 20250311 151152 57 100.00 KOSDAQ 전기·전자 N N N N N 608 1 2 0.16 58993244 97551 33.95 604 626 590 789 425 607 604.74 4.47 0 14560 629 617 603 591 577 624 598 144 182 100 420 1 1 144447309 878 -9.21 5.53 12 0.07 -66.00 110.00 1734 20240227 -64.94 546 20241210 11.36 763 -20.31 20250120 551 10.34 20250217 1490 -59.19 20240311 546 11.36 20241210 0.33 N 365590 100 144 억 6453397 N N 0 N 00 N
12 20250311 141156 57 100.00 KOSDAQ 전기·전자 N N N N N 608 1 2 0.16 49979932 82683 28.77 604 626 590 789 425 607 604.48 4.47 0 17207 629 617 603 591 577 624 598 144 182 100 420 1 1 144447309 878 -9.21 5.53 12 0.06 -66.00 110.00 1734 20240227 -64.94 546 20241210 11.36 763 -20.31 20250120 551 10.34 20250217 1490 -59.19 20240311 546 11.36 20241210 0.33 N 365590 100 144 억 6453397 N N 0 N 00 N