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
360070/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
20250312,161155,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31350,800,2,2.62,1564292250,50025,57.48,30800,31750,30550,39700,21400,30550,31270.39,0.00,0,6491,32116,31332,30716,29932,29316,31025,29625,41,9150,500,21990,50,1,8111343,2543,14.24,1.61,12,0.62,2201.00,19499.00,92200,20240228,-66.00,23000,20250210,36.30,46400,-32.44,20250219,23000,36.30,20250210,76900,-59.23,20240319,23000,36.30,20250210,3.25,N,360070,500,40 억,,0,N,N,6,N,00,N
20250312,151155,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31350,800,2,2.62,1438062700,45991,52.84,30800,31750,30550,39700,21400,30550,31268.57,0.00,0,4068,32116,31332,30716,29932,29316,31025,29625,41,9150,500,21990,50,1,8111343,2543,14.24,1.61,12,0.57,2201.00,19499.00,92200,20240228,-66.00,23000,20250210,36.30,46400,-32.44,20250219,23000,36.30,20250210,76900,-59.23,20240319,23000,36.30,20250210,3.25,N,360070,500,40 억,,0,N,N,10,N,00,N
20250312,141153,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31600,1050,2,3.44,1189804300,38119,43.80,30800,31750,30550,39700,21400,30550,31213.14,0.00,0,3604,32116,31332,30716,29932,29316,31025,29625,41,9150,500,21990,50,1,8111343,2563,14.36,1.62,12,0.47,2201.00,19499.00,92200,20240228,-65.73,23000,20250210,37.39,46400,-31.90,20250219,23000,37.39,20250210,76900,-58.91,20240319,23000,37.39,20250210,3.25,N,360070,500,40 억,,0,N,N,10,N,00,N
20250312,131154,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31300,750,2,2.45,997125975,31989,36.75,30800,31750,30550,39700,21400,30550,31171.17,0.00,0,1978,32116,31332,30716,29932,29316,31025,29625,41,9150,500,21990,50,1,8111343,2539,14.22,1.61,12,0.39,2201.00,19499.00,92200,20240228,-66.05,23000,20250210,36.09,46400,-32.54,20250219,23000,36.09,20250210,76900,-59.30,20240319,23000,36.09,20250210,3.25,N,360070,500,40 억,,0,N,N,10,N,00,N
20250312,121158,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31550,1000,2,3.27,918457775,29490,33.88,30800,31750,30550,39700,21400,30550,31145.00,0.00,0,1960,32116,31332,30716,29932,29316,31025,29625,41,9150,500,21990,50,1,8111343,2559,14.33,1.62,12,0.36,2201.00,19499.00,92200,20240228,-65.78,23000,20250210,37.17,46400,-32.00,20250219,23000,37.17,20250210,76900,-58.97,20240319,23000,37.17,20250210,3.25,N,360070,500,40 억,,0,N,N,10,N,00,N
20250312,111149,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31500,950,2,3.11,802245725,25808,29.65,30800,31600,30550,39700,21400,30550,31085.45,0.00,0,1585,32116,31332,30716,29932,29316,31025,29625,41,9150,500,21990,50,1,8111343,2555,14.31,1.62,12,0.32,2201.00,19499.00,92200,20240228,-65.84,23000,20250210,36.96,46400,-32.11,20250219,23000,36.96,20250210,76900,-59.04,20240319,23000,36.96,20250210,3.25,N,360070,500,40 억,,0,N,N,10,N,00,N
20250312,101151,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31500,950,2,3.11,678651475,21874,25.13,30800,31500,30550,39700,21400,30550,31025.79,0.00,0,713,32116,31332,30716,29932,29316,31025,29625,41,9150,500,21990,50,1,8111343,2555,14.31,1.62,12,0.27,2201.00,19499.00,92200,20240228,-65.84,23000,20250210,36.96,46400,-32.11,20250219,23000,36.96,20250210,76900,-59.04,20240319,23000,36.96,20250210,3.25,N,360070,500,40 억,,0,N,N,10,N,00,N
20250312,091159,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31050,500,2,1.64,236270875,7665,8.81,30800,31100,30550,39700,21400,30550,30825.14,0.00,0,175,32116,31332,30716,29932,29316,31025,29625,41,9150,500,21990,50,1,8111343,2519,14.11,1.59,12,0.09,2201.00,19499.00,92200,20240228,-66.32,23000,20250210,35.00,46400,-33.08,20250219,23000,35.00,20250210,76900,-59.62,20240319,23000,35.00,20250210,3.25,N,360070,500,40 억,,0,N,N,10,N,00,N
20250311,161145,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30550,-1800,5,-5.56,2627284425,86060,158.33,31500,31500,30100,42050,22650,32350,30528.29,0.00,0,-9409,33850,33100,32450,31700,31050,32775,31375,41,9700,500,23290,50,1,8111343,2478,13.88,1.57,12,1.06,2201.00,19499.00,92200,20240228,-66.87,23000,20250210,32.83,46400,-34.16,20250219,23000,32.83,20250210,78000,-60.83,20240311,23000,32.83,20250210,3.23,N,360070,500,40 억,,0,N,N,10,N,00,N
20250311,151148,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30550,-1800,5,-5.56,2442519975,80004,147.19,31500,31500,30100,42050,22650,32350,30529.75,0.00,0,-10892,33850,33100,32450,31700,31050,32775,31375,41,9700,500,23290,50,1,8111343,2478,13.88,1.57,12,0.99,2201.00,19499.00,92200,20240228,-66.87,23000,20250210,32.83,46400,-34.16,20250219,23000,32.83,20250210,78000,-60.83,20240311,23000,32.83,20250210,3.23,N,360070,500,40 억,,0,N,N,42,N,00,N
20250311,141152,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30500,-1850,5,-5.72,2149595125,70382,129.49,31500,31500,30100,42050,22650,32350,30541.57,0.00,0,-12832,33850,33100,32450,31700,31050,32775,31375,41,9700,500,23290,50,1,8111343,2474,13.86,1.56,12,0.87,2201.00,19499.00,92200,20240228,-66.92,23000,20250210,32.61,46400,-34.27,20250219,23000,32.61,20250210,78000,-60.90,20240311,23000,32.61,20250210,3.23,N,360070,500,40 억,,0,N,N,42,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 161155 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31350 800 2 2.62 1564292250 50025 57.48 30800 31750 30550 39700 21400 30550 31270.39 0.00 0 6491 32116 31332 30716 29932 29316 31025 29625 41 9150 500 21990 50 1 8111343 2543 14.24 1.61 12 0.62 2201.00 19499.00 92200 20240228 -66.00 23000 20250210 36.30 46400 -32.44 20250219 23000 36.30 20250210 76900 -59.23 20240319 23000 36.30 20250210 3.25 N 360070 500 40 억 0 N N 6 N 00 N
3 20250312 151155 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31350 800 2 2.62 1438062700 45991 52.84 30800 31750 30550 39700 21400 30550 31268.57 0.00 0 4068 32116 31332 30716 29932 29316 31025 29625 41 9150 500 21990 50 1 8111343 2543 14.24 1.61 12 0.57 2201.00 19499.00 92200 20240228 -66.00 23000 20250210 36.30 46400 -32.44 20250219 23000 36.30 20250210 76900 -59.23 20240319 23000 36.30 20250210 3.25 N 360070 500 40 억 0 N N 10 N 00 N
4 20250312 141153 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31600 1050 2 3.44 1189804300 38119 43.80 30800 31750 30550 39700 21400 30550 31213.14 0.00 0 3604 32116 31332 30716 29932 29316 31025 29625 41 9150 500 21990 50 1 8111343 2563 14.36 1.62 12 0.47 2201.00 19499.00 92200 20240228 -65.73 23000 20250210 37.39 46400 -31.90 20250219 23000 37.39 20250210 76900 -58.91 20240319 23000 37.39 20250210 3.25 N 360070 500 40 억 0 N N 10 N 00 N
5 20250312 131154 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31300 750 2 2.45 997125975 31989 36.75 30800 31750 30550 39700 21400 30550 31171.17 0.00 0 1978 32116 31332 30716 29932 29316 31025 29625 41 9150 500 21990 50 1 8111343 2539 14.22 1.61 12 0.39 2201.00 19499.00 92200 20240228 -66.05 23000 20250210 36.09 46400 -32.54 20250219 23000 36.09 20250210 76900 -59.30 20240319 23000 36.09 20250210 3.25 N 360070 500 40 억 0 N N 10 N 00 N
6 20250312 121158 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31550 1000 2 3.27 918457775 29490 33.88 30800 31750 30550 39700 21400 30550 31145.00 0.00 0 1960 32116 31332 30716 29932 29316 31025 29625 41 9150 500 21990 50 1 8111343 2559 14.33 1.62 12 0.36 2201.00 19499.00 92200 20240228 -65.78 23000 20250210 37.17 46400 -32.00 20250219 23000 37.17 20250210 76900 -58.97 20240319 23000 37.17 20250210 3.25 N 360070 500 40 억 0 N N 10 N 00 N
7 20250312 111149 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31500 950 2 3.11 802245725 25808 29.65 30800 31600 30550 39700 21400 30550 31085.45 0.00 0 1585 32116 31332 30716 29932 29316 31025 29625 41 9150 500 21990 50 1 8111343 2555 14.31 1.62 12 0.32 2201.00 19499.00 92200 20240228 -65.84 23000 20250210 36.96 46400 -32.11 20250219 23000 36.96 20250210 76900 -59.04 20240319 23000 36.96 20250210 3.25 N 360070 500 40 억 0 N N 10 N 00 N
8 20250312 101151 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31500 950 2 3.11 678651475 21874 25.13 30800 31500 30550 39700 21400 30550 31025.79 0.00 0 713 32116 31332 30716 29932 29316 31025 29625 41 9150 500 21990 50 1 8111343 2555 14.31 1.62 12 0.27 2201.00 19499.00 92200 20240228 -65.84 23000 20250210 36.96 46400 -32.11 20250219 23000 36.96 20250210 76900 -59.04 20240319 23000 36.96 20250210 3.25 N 360070 500 40 억 0 N N 10 N 00 N
9 20250312 091159 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31050 500 2 1.64 236270875 7665 8.81 30800 31100 30550 39700 21400 30550 30825.14 0.00 0 175 32116 31332 30716 29932 29316 31025 29625 41 9150 500 21990 50 1 8111343 2519 14.11 1.59 12 0.09 2201.00 19499.00 92200 20240228 -66.32 23000 20250210 35.00 46400 -33.08 20250219 23000 35.00 20250210 76900 -59.62 20240319 23000 35.00 20250210 3.25 N 360070 500 40 억 0 N N 10 N 00 N
10 20250311 161145 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30550 -1800 5 -5.56 2627284425 86060 158.33 31500 31500 30100 42050 22650 32350 30528.29 0.00 0 -9409 33850 33100 32450 31700 31050 32775 31375 41 9700 500 23290 50 1 8111343 2478 13.88 1.57 12 1.06 2201.00 19499.00 92200 20240228 -66.87 23000 20250210 32.83 46400 -34.16 20250219 23000 32.83 20250210 78000 -60.83 20240311 23000 32.83 20250210 3.23 N 360070 500 40 억 0 N N 10 N 00 N
11 20250311 151148 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30550 -1800 5 -5.56 2442519975 80004 147.19 31500 31500 30100 42050 22650 32350 30529.75 0.00 0 -10892 33850 33100 32450 31700 31050 32775 31375 41 9700 500 23290 50 1 8111343 2478 13.88 1.57 12 0.99 2201.00 19499.00 92200 20240228 -66.87 23000 20250210 32.83 46400 -34.16 20250219 23000 32.83 20250210 78000 -60.83 20240311 23000 32.83 20250210 3.23 N 360070 500 40 억 0 N N 42 N 00 N
12 20250311 141152 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30500 -1850 5 -5.72 2149595125 70382 129.49 31500 31500 30100 42050 22650 32350 30541.57 0.00 0 -12832 33850 33100 32450 31700 31050 32775 31375 41 9700 500 23290 50 1 8111343 2474 13.86 1.56 12 0.87 2201.00 19499.00 92200 20240228 -66.92 23000 20250210 32.61 46400 -34.27 20250219 23000 32.61 20250210 78000 -60.90 20240311 23000 32.61 20250210 3.23 N 360070 500 40 억 0 N N 42 N 00 N