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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,636,10,2,1.60,47765003,76161,207.03,649,649,620,813,439,626,627.15,4.50,0,-5680,640,633,622,615,604,627,609,144,187,100,430,1,1,144447309,919,-9.64,5.78,12,0.05,-66.00,110.00,1510,20240307,-57.88,546,20241210,16.48,763,-16.64,20250120,551,15.43,20250217,1465,-56.59,20240326,546,16.48,20241210,0.24,N,365590,100,144 억,,6497422,N,N,0,N,00,N
20250318,151224,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,1,2,0.16,45140544,72034,195.81,649,649,620,813,439,626,626.66,4.50,0,-4859,640,633,622,615,604,627,609,144,187,100,430,1,1,144447309,906,-9.50,5.70,12,0.05,-66.00,110.00,1510,20240307,-58.48,546,20241210,14.84,763,-17.82,20250120,551,13.79,20250217,1465,-57.20,20240326,546,14.84,20241210,0.24,N,365590,100,144 억,,6497422,N,N,0,N,00,N
20250318,141221,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-1,5,-0.16,44426183,70887,192.70,649,649,620,813,439,626,626.72,4.50,0,-4986,640,633,622,615,604,627,609,144,187,100,430,1,1,144447309,903,-9.47,5.68,12,0.05,-66.00,110.00,1510,20240307,-58.61,546,20241210,14.47,763,-18.09,20250120,551,13.43,20250217,1465,-57.34,20240326,546,14.47,20241210,0.24,N,365590,100,144 억,,6497422,N,N,0,N,00,N
20250318,131220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,622,-4,5,-0.64,39983716,63753,173.30,649,649,620,813,439,626,627.17,4.50,0,-4649,640,633,622,615,604,627,609,144,187,100,430,1,1,144447309,898,-9.42,5.65,12,0.04,-66.00,110.00,1510,20240307,-58.81,546,20241210,13.92,763,-18.48,20250120,551,12.89,20250217,1465,-57.54,20240326,546,13.92,20241210,0.24,N,365590,100,144 억,,6497422,N,N,0,N,00,N
20250318,121223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,623,-3,5,-0.48,33342964,53130,144.43,649,649,620,813,439,626,627.57,4.50,0,-5006,640,633,622,615,604,627,609,144,187,100,430,1,1,144447309,900,-9.44,5.66,12,0.04,-66.00,110.00,1510,20240307,-58.74,546,20241210,14.10,763,-18.35,20250120,551,13.07,20250217,1465,-57.47,20240326,546,14.10,20241210,0.24,N,365590,100,144 억,,6497422,N,N,0,N,00,N
20250318,111220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,2,2,0.32,30851038,49149,133.60,649,649,620,813,439,626,627.70,4.50,0,-2933,640,633,622,615,604,627,609,144,187,100,430,1,1,144447309,907,-9.52,5.71,12,0.03,-66.00,110.00,1510,20240307,-58.41,546,20241210,15.02,763,-17.69,20250120,551,13.97,20250217,1465,-57.13,20240326,546,15.02,20241210,0.24,N,365590,100,144 억,,6497422,N,N,0,N,00,N
20250318,101223,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,623,-3,5,-0.48,4371525,6966,18.94,649,649,620,813,439,626,627.55,4.50,0,-1971,640,633,622,615,604,627,609,144,187,100,430,1,1,144447309,900,-9.44,5.66,12,0.00,-66.00,110.00,1510,20240307,-58.74,546,20241210,14.10,763,-18.35,20250120,551,13.07,20250217,1465,-57.47,20240326,546,14.10,20241210,0.24,N,365590,100,144 억,,6497422,N,N,0,N,00,N
20250318,091225,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,632,6,2,0.96,3746480,5968,16.22,649,649,620,813,439,626,627.76,4.50,0,-1223,640,633,622,615,604,627,609,144,187,100,430,1,1,144447309,913,-9.58,5.75,12,0.00,-66.00,110.00,1510,20240307,-58.15,546,20241210,15.75,763,-17.17,20250120,551,14.70,20250217,1465,-56.86,20240326,546,15.75,20241210,0.24,N,365590,100,144 억,,6497422,N,N,0,N,00,N
20250317,161217,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,0,3,0.00,22906568,36787,70.44,629,629,611,813,439,626,622.68,4.51,0,-11593,662,644,622,604,582,633,593,144,187,100,430,1,1,144447309,904,-9.48,5.69,12,0.03,-66.00,110.00,1535,20240305,-59.22,546,20241210,14.65,763,-17.96,20250120,551,13.61,20250217,1465,-57.27,20240326,546,14.65,20241210,0.24,N,365590,100,144 억,,6509586,N,N,0,N,00,N
20250317,151216,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,-8,5,-1.28,19298305,31012,59.39,629,629,611,813,439,626,622.29,4.51,0,-9009,662,644,622,604,582,633,593,144,187,100,430,1,1,144447309,893,-9.36,5.62,12,0.02,-66.00,110.00,1535,20240305,-59.74,546,20241210,13.19,763,-19.00,20250120,551,12.16,20250217,1465,-57.82,20240326,546,13.19,20241210,0.24,N,365590,100,144 억,,6509586,N,N,0,N,00,N
20250317,141218,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,626,0,3,0.00,11677639,18700,35.81,629,629,621,813,439,626,624.47,4.51,0,-8556,662,644,622,604,582,633,593,144,187,100,430,1,1,144447309,904,-9.48,5.69,12,0.01,-66.00,110.00,1535,20240305,-59.22,546,20241210,14.65,763,-17.96,20250120,551,13.61,20250217,1465,-57.27,20240326,546,14.65,20241210,0.24,N,365590,100,144 억,,6509586,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 20250318 161218 57 100.00 KOSDAQ 전기·전자 N N N N N 636 10 2 1.60 47765003 76161 207.03 649 649 620 813 439 626 627.15 4.50 0 -5680 640 633 622 615 604 627 609 144 187 100 430 1 1 144447309 919 -9.64 5.78 12 0.05 -66.00 110.00 1510 20240307 -57.88 546 20241210 16.48 763 -16.64 20250120 551 15.43 20250217 1465 -56.59 20240326 546 16.48 20241210 0.24 N 365590 100 144 억 6497422 N N 0 N 00 N
3 20250318 151224 57 100.00 KOSDAQ 전기·전자 N N N N N 627 1 2 0.16 45140544 72034 195.81 649 649 620 813 439 626 626.66 4.50 0 -4859 640 633 622 615 604 627 609 144 187 100 430 1 1 144447309 906 -9.50 5.70 12 0.05 -66.00 110.00 1510 20240307 -58.48 546 20241210 14.84 763 -17.82 20250120 551 13.79 20250217 1465 -57.20 20240326 546 14.84 20241210 0.24 N 365590 100 144 억 6497422 N N 0 N 00 N
4 20250318 141221 57 100.00 KOSDAQ 전기·전자 N N N N N 625 -1 5 -0.16 44426183 70887 192.70 649 649 620 813 439 626 626.72 4.50 0 -4986 640 633 622 615 604 627 609 144 187 100 430 1 1 144447309 903 -9.47 5.68 12 0.05 -66.00 110.00 1510 20240307 -58.61 546 20241210 14.47 763 -18.09 20250120 551 13.43 20250217 1465 -57.34 20240326 546 14.47 20241210 0.24 N 365590 100 144 억 6497422 N N 0 N 00 N
5 20250318 131220 57 100.00 KOSDAQ 전기·전자 N N N N N 622 -4 5 -0.64 39983716 63753 173.30 649 649 620 813 439 626 627.17 4.50 0 -4649 640 633 622 615 604 627 609 144 187 100 430 1 1 144447309 898 -9.42 5.65 12 0.04 -66.00 110.00 1510 20240307 -58.81 546 20241210 13.92 763 -18.48 20250120 551 12.89 20250217 1465 -57.54 20240326 546 13.92 20241210 0.24 N 365590 100 144 억 6497422 N N 0 N 00 N
6 20250318 121223 57 100.00 KOSDAQ 전기·전자 N N N N N 623 -3 5 -0.48 33342964 53130 144.43 649 649 620 813 439 626 627.57 4.50 0 -5006 640 633 622 615 604 627 609 144 187 100 430 1 1 144447309 900 -9.44 5.66 12 0.04 -66.00 110.00 1510 20240307 -58.74 546 20241210 14.10 763 -18.35 20250120 551 13.07 20250217 1465 -57.47 20240326 546 14.10 20241210 0.24 N 365590 100 144 억 6497422 N N 0 N 00 N
7 20250318 111220 57 100.00 KOSDAQ 전기·전자 N N N N N 628 2 2 0.32 30851038 49149 133.60 649 649 620 813 439 626 627.70 4.50 0 -2933 640 633 622 615 604 627 609 144 187 100 430 1 1 144447309 907 -9.52 5.71 12 0.03 -66.00 110.00 1510 20240307 -58.41 546 20241210 15.02 763 -17.69 20250120 551 13.97 20250217 1465 -57.13 20240326 546 15.02 20241210 0.24 N 365590 100 144 억 6497422 N N 0 N 00 N
8 20250318 101223 57 100.00 KOSDAQ 전기·전자 N N N N N 623 -3 5 -0.48 4371525 6966 18.94 649 649 620 813 439 626 627.55 4.50 0 -1971 640 633 622 615 604 627 609 144 187 100 430 1 1 144447309 900 -9.44 5.66 12 0.00 -66.00 110.00 1510 20240307 -58.74 546 20241210 14.10 763 -18.35 20250120 551 13.07 20250217 1465 -57.47 20240326 546 14.10 20241210 0.24 N 365590 100 144 억 6497422 N N 0 N 00 N
9 20250318 091225 57 100.00 KOSDAQ 전기·전자 N N N N N 632 6 2 0.96 3746480 5968 16.22 649 649 620 813 439 626 627.76 4.50 0 -1223 640 633 622 615 604 627 609 144 187 100 430 1 1 144447309 913 -9.58 5.75 12 0.00 -66.00 110.00 1510 20240307 -58.15 546 20241210 15.75 763 -17.17 20250120 551 14.70 20250217 1465 -56.86 20240326 546 15.75 20241210 0.24 N 365590 100 144 억 6497422 N N 0 N 00 N
10 20250317 161217 57 100.00 KOSDAQ 전기·전자 N N N N N 626 0 3 0.00 22906568 36787 70.44 629 629 611 813 439 626 622.68 4.51 0 -11593 662 644 622 604 582 633 593 144 187 100 430 1 1 144447309 904 -9.48 5.69 12 0.03 -66.00 110.00 1535 20240305 -59.22 546 20241210 14.65 763 -17.96 20250120 551 13.61 20250217 1465 -57.27 20240326 546 14.65 20241210 0.24 N 365590 100 144 억 6509586 N N 0 N 00 N
11 20250317 151216 57 100.00 KOSDAQ 전기·전자 N N N N N 618 -8 5 -1.28 19298305 31012 59.39 629 629 611 813 439 626 622.29 4.51 0 -9009 662 644 622 604 582 633 593 144 187 100 430 1 1 144447309 893 -9.36 5.62 12 0.02 -66.00 110.00 1535 20240305 -59.74 546 20241210 13.19 763 -19.00 20250120 551 12.16 20250217 1465 -57.82 20240326 546 13.19 20241210 0.24 N 365590 100 144 억 6509586 N N 0 N 00 N
12 20250317 141218 57 100.00 KOSDAQ 전기·전자 N N N N N 626 0 3 0.00 11677639 18700 35.81 629 629 621 813 439 626 624.47 4.51 0 -8556 662 644 622 604 582 633 593 144 187 100 430 1 1 144447309 904 -9.48 5.69 12 0.01 -66.00 110.00 1535 20240305 -59.22 546 20241210 14.65 763 -17.96 20250120 551 13.61 20250217 1465 -57.27 20240326 546 14.65 20241210 0.24 N 365590 100 144 억 6509586 N N 0 N 00 N