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
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
20250306,161135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-15,5,-2.34,47453892,75653,94.66,657,657,625,832,448,640,627.26,4.47,0,-18858,678,658,640,620,602,650,612,144,192,100,440,1,1,144447309,903,-9.47,5.68,12,0.05,-66.00,110.00,1750,20240223,-64.29,546,20241210,14.47,763,-18.09,20250120,551,13.43,20250217,1510,-58.61,20240307,546,14.47,20241210,0.34,N,365590,100,144 억,,6456272,N,N,0,N,00,N
20250306,151135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,-13,5,-2.03,43514038,69358,86.78,657,657,625,832,448,640,627.38,4.47,0,-14599,678,658,640,620,602,650,612,144,192,100,440,1,1,144447309,906,-9.50,5.70,12,0.05,-66.00,110.00,1750,20240223,-64.17,546,20241210,14.84,763,-17.82,20250120,551,13.79,20250217,1510,-58.48,20240307,546,14.84,20241210,0.34,N,365590,100,144 억,,6456272,N,N,0,N,00,N
20250306,141135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,-15,5,-2.34,35281529,56191,70.31,657,657,625,832,448,640,627.89,4.47,0,-12863,678,658,640,620,602,650,612,144,192,100,440,1,1,144447309,903,-9.47,5.68,12,0.04,-66.00,110.00,1750,20240223,-64.29,546,20241210,14.47,763,-18.09,20250120,551,13.43,20250217,1510,-58.61,20240307,546,14.47,20241210,0.34,N,365590,100,144 억,,6456272,N,N,0,N,00,N
20250306,131135,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,634,-6,5,-0.94,22454214,35698,44.67,657,657,625,832,448,640,629.00,4.47,0,-8672,678,658,640,620,602,650,612,144,192,100,440,1,1,144447309,916,-9.61,5.76,12,0.02,-66.00,110.00,1750,20240223,-63.77,546,20241210,16.12,763,-16.91,20250120,551,15.06,20250217,1510,-58.01,20240307,546,16.12,20241210,0.34,N,365590,100,144 억,,6456272,N,N,0,N,00,N
20250306,121134,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,-10,5,-1.56,12443165,19764,24.73,657,657,625,832,448,640,629.59,4.47,0,-5501,678,658,640,620,602,650,612,144,192,100,440,1,1,144447309,910,-9.55,5.73,12,0.01,-66.00,110.00,1750,20240223,-64.00,546,20241210,15.38,763,-17.43,20250120,551,14.34,20250217,1510,-58.28,20240307,546,15.38,20241210,0.34,N,365590,100,144 억,,6456272,N,N,0,N,00,N
20250306,111131,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,-12,5,-1.88,12410506,19712,24.66,657,657,625,832,448,640,629.59,4.47,0,-5505,678,658,640,620,602,650,612,144,192,100,440,1,1,144447309,907,-9.52,5.71,12,0.01,-66.00,110.00,1750,20240223,-64.11,546,20241210,15.02,763,-17.69,20250120,551,13.97,20250217,1510,-58.41,20240307,546,15.02,20241210,0.34,N,365590,100,144 억,,6456272,N,N,0,N,00,N
20250306,101133,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,634,-6,5,-0.94,8030152,12730,15.93,657,657,625,832,448,640,630.81,4.47,0,-1692,678,658,640,620,602,650,612,144,192,100,440,1,1,144447309,916,-9.61,5.76,12,0.01,-66.00,110.00,1750,20240223,-63.77,546,20241210,16.12,763,-16.91,20250120,551,15.06,20250217,1510,-58.01,20240307,546,16.12,20241210,0.34,N,365590,100,144 억,,6456272,N,N,0,N,00,N
20250306,091138,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,635,-5,5,-0.78,1662835,2629,3.29,657,657,625,832,448,640,632.50,4.47,0,-59,678,658,640,620,602,650,612,144,192,100,440,1,1,144447309,917,-9.62,5.77,12,0.00,-66.00,110.00,1750,20240223,-63.71,546,20241210,16.30,763,-16.78,20250120,551,15.25,20250217,1510,-57.95,20240307,546,16.30,20241210,0.34,N,365590,100,144 억,,6456272,N,N,0,N,00,N
20250305,161119,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,640,10,2,1.59,50869514,79912,108.10,660,660,622,819,441,630,636.57,4.46,0,14224,674,651,637,614,600,645,608,144,189,100,440,1,1,144447309,924,-9.70,5.82,12,0.06,-66.00,110.00,1750,20240223,-63.43,546,20241210,17.22,763,-16.12,20250120,551,16.15,20250217,1535,-58.31,20240305,546,17.22,20241210,0.33,N,365590,100,144 억,,6437628,N,N,0,N,00,N
20250305,151126,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,629,-1,5,-0.16,45339273,71240,96.37,660,660,622,819,441,630,636.43,4.46,0,15738,674,651,637,614,600,645,608,144,189,100,440,1,1,144447309,909,-9.53,5.72,12,0.05,-66.00,110.00,1750,20240223,-64.06,546,20241210,15.20,763,-17.56,20250120,551,14.16,20250217,1535,-59.02,20240305,546,15.20,20241210,0.33,N,365590,100,144 억,,6437628,N,N,0,N,00,N
20250305,141125,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,630,0,3,0.00,38903366,61018,82.54,660,660,622,819,441,630,637.57,4.46,0,13602,674,651,637,614,600,645,608,144,189,100,440,1,1,144447309,910,-9.55,5.73,12,0.04,-66.00,110.00,1750,20240223,-64.00,546,20241210,15.38,763,-17.43,20250120,551,14.34,20250217,1535,-58.96,20240305,546,15.38,20241210,0.33,N,365590,100,144 억,,6437628,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 161135 57 100.00 KOSDAQ 전기·전자 N N N N N 625 -15 5 -2.34 47453892 75653 94.66 657 657 625 832 448 640 627.26 4.47 0 -18858 678 658 640 620 602 650 612 144 192 100 440 1 1 144447309 903 -9.47 5.68 12 0.05 -66.00 110.00 1750 20240223 -64.29 546 20241210 14.47 763 -18.09 20250120 551 13.43 20250217 1510 -58.61 20240307 546 14.47 20241210 0.34 N 365590 100 144 억 6456272 N N 0 N 00 N
3 20250306 151135 57 100.00 KOSDAQ 전기·전자 N N N N N 627 -13 5 -2.03 43514038 69358 86.78 657 657 625 832 448 640 627.38 4.47 0 -14599 678 658 640 620 602 650 612 144 192 100 440 1 1 144447309 906 -9.50 5.70 12 0.05 -66.00 110.00 1750 20240223 -64.17 546 20241210 14.84 763 -17.82 20250120 551 13.79 20250217 1510 -58.48 20240307 546 14.84 20241210 0.34 N 365590 100 144 억 6456272 N N 0 N 00 N
4 20250306 141135 57 100.00 KOSDAQ 전기·전자 N N N N N 625 -15 5 -2.34 35281529 56191 70.31 657 657 625 832 448 640 627.89 4.47 0 -12863 678 658 640 620 602 650 612 144 192 100 440 1 1 144447309 903 -9.47 5.68 12 0.04 -66.00 110.00 1750 20240223 -64.29 546 20241210 14.47 763 -18.09 20250120 551 13.43 20250217 1510 -58.61 20240307 546 14.47 20241210 0.34 N 365590 100 144 억 6456272 N N 0 N 00 N
5 20250306 131135 57 100.00 KOSDAQ 전기·전자 N N N N N 634 -6 5 -0.94 22454214 35698 44.67 657 657 625 832 448 640 629.00 4.47 0 -8672 678 658 640 620 602 650 612 144 192 100 440 1 1 144447309 916 -9.61 5.76 12 0.02 -66.00 110.00 1750 20240223 -63.77 546 20241210 16.12 763 -16.91 20250120 551 15.06 20250217 1510 -58.01 20240307 546 16.12 20241210 0.34 N 365590 100 144 억 6456272 N N 0 N 00 N
6 20250306 121134 57 100.00 KOSDAQ 전기·전자 N N N N N 630 -10 5 -1.56 12443165 19764 24.73 657 657 625 832 448 640 629.59 4.47 0 -5501 678 658 640 620 602 650 612 144 192 100 440 1 1 144447309 910 -9.55 5.73 12 0.01 -66.00 110.00 1750 20240223 -64.00 546 20241210 15.38 763 -17.43 20250120 551 14.34 20250217 1510 -58.28 20240307 546 15.38 20241210 0.34 N 365590 100 144 억 6456272 N N 0 N 00 N
7 20250306 111131 57 100.00 KOSDAQ 전기·전자 N N N N N 628 -12 5 -1.88 12410506 19712 24.66 657 657 625 832 448 640 629.59 4.47 0 -5505 678 658 640 620 602 650 612 144 192 100 440 1 1 144447309 907 -9.52 5.71 12 0.01 -66.00 110.00 1750 20240223 -64.11 546 20241210 15.02 763 -17.69 20250120 551 13.97 20250217 1510 -58.41 20240307 546 15.02 20241210 0.34 N 365590 100 144 억 6456272 N N 0 N 00 N
8 20250306 101133 57 100.00 KOSDAQ 전기·전자 N N N N N 634 -6 5 -0.94 8030152 12730 15.93 657 657 625 832 448 640 630.81 4.47 0 -1692 678 658 640 620 602 650 612 144 192 100 440 1 1 144447309 916 -9.61 5.76 12 0.01 -66.00 110.00 1750 20240223 -63.77 546 20241210 16.12 763 -16.91 20250120 551 15.06 20250217 1510 -58.01 20240307 546 16.12 20241210 0.34 N 365590 100 144 억 6456272 N N 0 N 00 N
9 20250306 091138 57 100.00 KOSDAQ 전기·전자 N N N N N 635 -5 5 -0.78 1662835 2629 3.29 657 657 625 832 448 640 632.50 4.47 0 -59 678 658 640 620 602 650 612 144 192 100 440 1 1 144447309 917 -9.62 5.77 12 0.00 -66.00 110.00 1750 20240223 -63.71 546 20241210 16.30 763 -16.78 20250120 551 15.25 20250217 1510 -57.95 20240307 546 16.30 20241210 0.34 N 365590 100 144 억 6456272 N N 0 N 00 N
10 20250305 161119 57 100.00 KOSDAQ 전기·전자 N N N N N 640 10 2 1.59 50869514 79912 108.10 660 660 622 819 441 630 636.57 4.46 0 14224 674 651 637 614 600 645 608 144 189 100 440 1 1 144447309 924 -9.70 5.82 12 0.06 -66.00 110.00 1750 20240223 -63.43 546 20241210 17.22 763 -16.12 20250120 551 16.15 20250217 1535 -58.31 20240305 546 17.22 20241210 0.33 N 365590 100 144 억 6437628 N N 0 N 00 N
11 20250305 151126 57 100.00 KOSDAQ 전기·전자 N N N N N 629 -1 5 -0.16 45339273 71240 96.37 660 660 622 819 441 630 636.43 4.46 0 15738 674 651 637 614 600 645 608 144 189 100 440 1 1 144447309 909 -9.53 5.72 12 0.05 -66.00 110.00 1750 20240223 -64.06 546 20241210 15.20 763 -17.56 20250120 551 14.16 20250217 1535 -59.02 20240305 546 15.20 20241210 0.33 N 365590 100 144 억 6437628 N N 0 N 00 N
12 20250305 141125 57 100.00 KOSDAQ 전기·전자 N N N N N 630 0 3 0.00 38903366 61018 82.54 660 660 622 819 441 630 637.57 4.46 0 13602 674 651 637 614 600 645 608 144 189 100 440 1 1 144447309 910 -9.55 5.73 12 0.04 -66.00 110.00 1750 20240223 -64.00 546 20241210 15.38 763 -17.43 20250120 551 14.34 20250217 1535 -58.96 20240305 546 15.38 20241210 0.33 N 365590 100 144 억 6437628 N N 0 N 00 N