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
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
20250313,161205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,618,-3,5,-0.48,147562953,234777,308.61,636,640,614,807,435,621,628.54,4.47,0,30567,638,629,612,603,586,634,608,144,186,100,430,1,1,144447309,893,-9.36,5.62,12,0.16,-66.00,110.00,1553,20240229,-60.21,546,20241210,13.19,763,-19.00,20250120,551,12.16,20250217,1465,-57.82,20240326,546,13.19,20241210,0.24,N,365590,100,144 억,,6457824,N,N,0,N,00,N
20250313,151205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,622,1,2,0.16,143473991,228192,299.96,636,640,614,807,435,621,628.74,4.47,0,31539,638,629,612,603,586,634,608,144,186,100,430,1,1,144447309,898,-9.42,5.65,12,0.16,-66.00,110.00,1553,20240229,-59.95,546,20241210,13.92,763,-18.48,20250120,551,12.89,20250217,1465,-57.54,20240326,546,13.92,20241210,0.24,N,365590,100,144 억,,6457824,N,N,0,N,00,N
20250313,141206,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,620,-1,5,-0.16,140196822,222906,293.01,636,640,614,807,435,621,628.95,4.47,0,30552,638,629,612,603,586,634,608,144,186,100,430,1,1,144447309,896,-9.39,5.64,12,0.15,-66.00,110.00,1553,20240229,-60.08,546,20241210,13.55,763,-18.74,20250120,551,12.52,20250217,1465,-57.68,20240326,546,13.55,20241210,0.24,N,365590,100,144 억,,6457824,N,N,0,N,00,N
20250313,131205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,4,2,0.64,122440902,194151,255.21,636,640,617,807,435,621,630.65,4.47,0,24564,638,629,612,603,586,634,608,144,186,100,430,1,1,144447309,903,-9.47,5.68,12,0.13,-66.00,110.00,1553,20240229,-59.76,546,20241210,14.47,763,-18.09,20250120,551,13.43,20250217,1465,-57.34,20240326,546,14.47,20241210,0.24,N,365590,100,144 억,,6457824,N,N,0,N,00,N
20250313,121205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,625,4,2,0.64,121226244,192202,252.65,636,640,617,807,435,621,630.72,4.47,0,24267,638,629,612,603,586,634,608,144,186,100,430,1,1,144447309,903,-9.47,5.68,12,0.13,-66.00,110.00,1553,20240229,-59.76,546,20241210,14.47,763,-18.09,20250120,551,13.43,20250217,1465,-57.34,20240326,546,14.47,20241210,0.24,N,365590,100,144 억,,6457824,N,N,0,N,00,N
20250313,111207,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,627,6,2,0.97,115263835,182658,240.10,636,640,617,807,435,621,631.04,4.47,0,28916,638,629,612,603,586,634,608,144,186,100,430,1,1,144447309,906,-9.50,5.70,12,0.13,-66.00,110.00,1553,20240229,-59.63,546,20241210,14.84,763,-17.82,20250120,551,13.79,20250217,1465,-57.20,20240326,546,14.84,20241210,0.24,N,365590,100,144 억,,6457824,N,N,0,N,00,N
20250313,101205,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,633,12,2,1.93,82162184,130549,171.61,636,640,617,807,435,621,629.36,4.47,0,24120,638,629,612,603,586,634,608,144,186,100,430,1,1,144447309,914,-9.59,5.75,12,0.09,-66.00,110.00,1553,20240229,-59.24,546,20241210,15.93,763,-17.04,20250120,551,14.88,20250217,1465,-56.79,20240326,546,15.93,20241210,0.24,N,365590,100,144 억,,6457824,N,N,0,N,00,N
20250313,091208,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,628,7,2,1.13,17258944,27011,35.51,636,640,625,807,435,621,638.96,4.47,0,-1819,638,629,612,603,586,634,608,144,186,100,430,1,1,144447309,907,-9.52,5.71,12,0.02,-66.00,110.00,1553,20240229,-59.56,546,20241210,15.02,763,-17.69,20250120,551,13.97,20250217,1465,-57.13,20240326,546,15.02,20241210,0.24,N,365590,100,144 억,,6457824,N,N,0,N,00,N
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
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 161205 57 100.00 KOSDAQ 전기·전자 N N N N N 618 -3 5 -0.48 147562953 234777 308.61 636 640 614 807 435 621 628.54 4.47 0 30567 638 629 612 603 586 634 608 144 186 100 430 1 1 144447309 893 -9.36 5.62 12 0.16 -66.00 110.00 1553 20240229 -60.21 546 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 6457824 N N 0 N 00 N
3 20250313 151205 57 100.00 KOSDAQ 전기·전자 N N N N N 622 1 2 0.16 143473991 228192 299.96 636 640 614 807 435 621 628.74 4.47 0 31539 638 629 612 603 586 634 608 144 186 100 430 1 1 144447309 898 -9.42 5.65 12 0.16 -66.00 110.00 1553 20240229 -59.95 546 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 6457824 N N 0 N 00 N
4 20250313 141206 57 100.00 KOSDAQ 전기·전자 N N N N N 620 -1 5 -0.16 140196822 222906 293.01 636 640 614 807 435 621 628.95 4.47 0 30552 638 629 612 603 586 634 608 144 186 100 430 1 1 144447309 896 -9.39 5.64 12 0.15 -66.00 110.00 1553 20240229 -60.08 546 20241210 13.55 763 -18.74 20250120 551 12.52 20250217 1465 -57.68 20240326 546 13.55 20241210 0.24 N 365590 100 144 억 6457824 N N 0 N 00 N
5 20250313 131205 57 100.00 KOSDAQ 전기·전자 N N N N N 625 4 2 0.64 122440902 194151 255.21 636 640 617 807 435 621 630.65 4.47 0 24564 638 629 612 603 586 634 608 144 186 100 430 1 1 144447309 903 -9.47 5.68 12 0.13 -66.00 110.00 1553 20240229 -59.76 546 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 6457824 N N 0 N 00 N
6 20250313 121205 57 100.00 KOSDAQ 전기·전자 N N N N N 625 4 2 0.64 121226244 192202 252.65 636 640 617 807 435 621 630.72 4.47 0 24267 638 629 612 603 586 634 608 144 186 100 430 1 1 144447309 903 -9.47 5.68 12 0.13 -66.00 110.00 1553 20240229 -59.76 546 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 6457824 N N 0 N 00 N
7 20250313 111207 57 100.00 KOSDAQ 전기·전자 N N N N N 627 6 2 0.97 115263835 182658 240.10 636 640 617 807 435 621 631.04 4.47 0 28916 638 629 612 603 586 634 608 144 186 100 430 1 1 144447309 906 -9.50 5.70 12 0.13 -66.00 110.00 1553 20240229 -59.63 546 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 6457824 N N 0 N 00 N
8 20250313 101205 57 100.00 KOSDAQ 전기·전자 N N N N N 633 12 2 1.93 82162184 130549 171.61 636 640 617 807 435 621 629.36 4.47 0 24120 638 629 612 603 586 634 608 144 186 100 430 1 1 144447309 914 -9.59 5.75 12 0.09 -66.00 110.00 1553 20240229 -59.24 546 20241210 15.93 763 -17.04 20250120 551 14.88 20250217 1465 -56.79 20240326 546 15.93 20241210 0.24 N 365590 100 144 억 6457824 N N 0 N 00 N
9 20250313 091208 57 100.00 KOSDAQ 전기·전자 N N N N N 628 7 2 1.13 17258944 27011 35.51 636 640 625 807 435 621 638.96 4.47 0 -1819 638 629 612 603 586 634 608 144 186 100 430 1 1 144447309 907 -9.52 5.71 12 0.02 -66.00 110.00 1553 20240229 -59.56 546 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 6457824 N N 0 N 00 N
10 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
11 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
12 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