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
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
20250318,161214,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32300,1700,2,5.56,2946068700,91817,267.17,31050,32850,30800,39750,21450,30600,32086.09,0.00,0,-739,31533,31066,30783,30316,30033,30975,30225,41,9150,500,22030,50,1,8111343,2620,14.68,1.66,12,1.13,2201.00,19499.00,85500,20240308,-62.22,23000,20250210,40.43,46400,-30.39,20250219,23000,40.43,20250210,76900,-58.00,20240319,23000,40.43,20250210,3.26,N,360070,500,40 억,,0,N,N,22,N,00,N
20250318,151219,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32400,1800,2,5.88,2835088650,88381,257.18,31050,32850,30800,39750,21450,30600,32078.03,0.00,0,-261,31533,31066,30783,30316,30033,30975,30225,41,9150,500,22030,50,1,8111343,2628,14.72,1.66,12,1.09,2201.00,19499.00,85500,20240308,-62.11,23000,20250210,40.87,46400,-30.17,20250219,23000,40.87,20250210,76900,-57.87,20240319,23000,40.87,20250210,3.26,N,360070,500,40 억,,0,N,N,17,N,00,N
20250318,141216,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32300,1700,2,5.56,2599113900,81095,235.97,31050,32850,30800,39750,21450,30600,32050.24,0.00,0,162,31533,31066,30783,30316,30033,30975,30225,41,9150,500,22030,50,1,8111343,2620,14.68,1.66,12,1.00,2201.00,19499.00,85500,20240308,-62.22,23000,20250210,40.43,46400,-30.39,20250219,23000,40.43,20250210,76900,-58.00,20240319,23000,40.43,20250210,3.26,N,360070,500,40 억,,0,N,N,17,N,00,N
20250318,131215,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32000,1400,2,4.58,2407484550,75163,218.71,31050,32850,30800,39750,21450,30600,32030.18,0.00,0,128,31533,31066,30783,30316,30033,30975,30225,41,9150,500,22030,50,1,8111343,2596,14.54,1.64,12,0.93,2201.00,19499.00,85500,20240308,-62.57,23000,20250210,39.13,46400,-31.03,20250219,23000,39.13,20250210,76900,-58.39,20240319,23000,39.13,20250210,3.26,N,360070,500,40 억,,0,N,N,17,N,00,N
20250318,121218,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32300,1700,2,5.56,2257360025,70500,205.14,31050,32850,30800,39750,21450,30600,32019.29,0.00,0,-979,31533,31066,30783,30316,30033,30975,30225,41,9150,500,22030,50,1,8111343,2620,14.68,1.66,12,0.87,2201.00,19499.00,85500,20240308,-62.22,23000,20250210,40.43,46400,-30.39,20250219,23000,40.43,20250210,76900,-58.00,20240319,23000,40.43,20250210,3.26,N,360070,500,40 억,,0,N,N,17,N,00,N
20250318,111216,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31800,1200,2,3.92,1518890825,47704,138.81,31050,32500,30800,39750,21450,30600,31839.90,0.00,0,-3883,31533,31066,30783,30316,30033,30975,30225,41,9150,500,22030,50,1,8111343,2579,14.45,1.63,12,0.59,2201.00,19499.00,85500,20240308,-62.81,23000,20250210,38.26,46400,-31.47,20250219,23000,38.26,20250210,76900,-58.65,20240319,23000,38.26,20250210,3.26,N,360070,500,40 억,,0,N,N,17,N,00,N
20250318,101219,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31650,1050,2,3.43,1317679325,41334,120.28,31050,32500,30800,39750,21450,30600,31878.82,0.00,0,-2349,31533,31066,30783,30316,30033,30975,30225,41,9150,500,22030,50,1,8111343,2567,14.38,1.62,12,0.51,2201.00,19499.00,85500,20240308,-62.98,23000,20250210,37.61,46400,-31.79,20250219,23000,37.61,20250210,76900,-58.84,20240319,23000,37.61,20250210,3.26,N,360070,500,40 억,,0,N,N,17,N,00,N
20250318,091221,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32100,1500,2,4.90,763246150,23956,69.71,31050,32500,30800,39750,21450,30600,31860.33,0.00,0,-1276,31533,31066,30783,30316,30033,30975,30225,41,9150,500,22030,50,1,8111343,2604,14.58,1.65,12,0.30,2201.00,19499.00,85500,20240308,-62.46,23000,20250210,39.57,46400,-30.82,20250219,23000,39.57,20250210,76900,-58.26,20240319,23000,39.57,20250210,3.26,N,360070,500,40 억,,0,N,N,17,N,00,N
20250317,161213,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30600,0,3,0.00,1046930300,33956,86.87,30600,31250,30500,39750,21450,30600,30832.50,0.00,0,-2462,31500,31050,30650,30200,29800,31275,30425,41,9150,500,22030,50,1,8111343,2482,13.90,1.57,12,0.42,2201.00,19499.00,85500,20240308,-64.21,23000,20250210,33.04,46400,-34.05,20250219,23000,33.04,20250210,76900,-60.21,20240319,23000,33.04,20250210,3.19,N,360070,500,40 억,,0,N,N,17,N,00,N
20250317,151212,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30650,50,2,0.16,986190750,31973,81.80,30600,31250,30500,39750,21450,30600,30844.64,0.00,0,-2297,31500,31050,30650,30200,29800,31275,30425,41,9150,500,22030,50,1,8111343,2486,13.93,1.57,12,0.39,2201.00,19499.00,85500,20240308,-64.15,23000,20250210,33.26,46400,-33.94,20250219,23000,33.26,20250210,76900,-60.14,20240319,23000,33.26,20250210,3.19,N,360070,500,40 억,,0,N,N,0,N,00,N
20250317,141214,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30800,200,2,0.65,907675750,29414,75.25,30600,31250,30500,39750,21450,30600,30858.81,0.00,0,-2430,31500,31050,30650,30200,29800,31275,30425,41,9150,500,22030,50,1,8111343,2498,13.99,1.58,12,0.36,2201.00,19499.00,85500,20240308,-63.98,23000,20250210,33.91,46400,-33.62,20250219,23000,33.91,20250210,76900,-59.95,20240319,23000,33.91,20250210,3.19,N,360070,500,40 억,,0,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 161214 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32300 1700 2 5.56 2946068700 91817 267.17 31050 32850 30800 39750 21450 30600 32086.09 0.00 0 -739 31533 31066 30783 30316 30033 30975 30225 41 9150 500 22030 50 1 8111343 2620 14.68 1.66 12 1.13 2201.00 19499.00 85500 20240308 -62.22 23000 20250210 40.43 46400 -30.39 20250219 23000 40.43 20250210 76900 -58.00 20240319 23000 40.43 20250210 3.26 N 360070 500 40 억 0 N N 22 N 00 N
3 20250318 151219 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32400 1800 2 5.88 2835088650 88381 257.18 31050 32850 30800 39750 21450 30600 32078.03 0.00 0 -261 31533 31066 30783 30316 30033 30975 30225 41 9150 500 22030 50 1 8111343 2628 14.72 1.66 12 1.09 2201.00 19499.00 85500 20240308 -62.11 23000 20250210 40.87 46400 -30.17 20250219 23000 40.87 20250210 76900 -57.87 20240319 23000 40.87 20250210 3.26 N 360070 500 40 억 0 N N 17 N 00 N
4 20250318 141216 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32300 1700 2 5.56 2599113900 81095 235.97 31050 32850 30800 39750 21450 30600 32050.24 0.00 0 162 31533 31066 30783 30316 30033 30975 30225 41 9150 500 22030 50 1 8111343 2620 14.68 1.66 12 1.00 2201.00 19499.00 85500 20240308 -62.22 23000 20250210 40.43 46400 -30.39 20250219 23000 40.43 20250210 76900 -58.00 20240319 23000 40.43 20250210 3.26 N 360070 500 40 억 0 N N 17 N 00 N
5 20250318 131215 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32000 1400 2 4.58 2407484550 75163 218.71 31050 32850 30800 39750 21450 30600 32030.18 0.00 0 128 31533 31066 30783 30316 30033 30975 30225 41 9150 500 22030 50 1 8111343 2596 14.54 1.64 12 0.93 2201.00 19499.00 85500 20240308 -62.57 23000 20250210 39.13 46400 -31.03 20250219 23000 39.13 20250210 76900 -58.39 20240319 23000 39.13 20250210 3.26 N 360070 500 40 억 0 N N 17 N 00 N
6 20250318 121218 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32300 1700 2 5.56 2257360025 70500 205.14 31050 32850 30800 39750 21450 30600 32019.29 0.00 0 -979 31533 31066 30783 30316 30033 30975 30225 41 9150 500 22030 50 1 8111343 2620 14.68 1.66 12 0.87 2201.00 19499.00 85500 20240308 -62.22 23000 20250210 40.43 46400 -30.39 20250219 23000 40.43 20250210 76900 -58.00 20240319 23000 40.43 20250210 3.26 N 360070 500 40 억 0 N N 17 N 00 N
7 20250318 111216 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31800 1200 2 3.92 1518890825 47704 138.81 31050 32500 30800 39750 21450 30600 31839.90 0.00 0 -3883 31533 31066 30783 30316 30033 30975 30225 41 9150 500 22030 50 1 8111343 2579 14.45 1.63 12 0.59 2201.00 19499.00 85500 20240308 -62.81 23000 20250210 38.26 46400 -31.47 20250219 23000 38.26 20250210 76900 -58.65 20240319 23000 38.26 20250210 3.26 N 360070 500 40 억 0 N N 17 N 00 N
8 20250318 101219 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31650 1050 2 3.43 1317679325 41334 120.28 31050 32500 30800 39750 21450 30600 31878.82 0.00 0 -2349 31533 31066 30783 30316 30033 30975 30225 41 9150 500 22030 50 1 8111343 2567 14.38 1.62 12 0.51 2201.00 19499.00 85500 20240308 -62.98 23000 20250210 37.61 46400 -31.79 20250219 23000 37.61 20250210 76900 -58.84 20240319 23000 37.61 20250210 3.26 N 360070 500 40 억 0 N N 17 N 00 N
9 20250318 091221 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32100 1500 2 4.90 763246150 23956 69.71 31050 32500 30800 39750 21450 30600 31860.33 0.00 0 -1276 31533 31066 30783 30316 30033 30975 30225 41 9150 500 22030 50 1 8111343 2604 14.58 1.65 12 0.30 2201.00 19499.00 85500 20240308 -62.46 23000 20250210 39.57 46400 -30.82 20250219 23000 39.57 20250210 76900 -58.26 20240319 23000 39.57 20250210 3.26 N 360070 500 40 억 0 N N 17 N 00 N
10 20250317 161213 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30600 0 3 0.00 1046930300 33956 86.87 30600 31250 30500 39750 21450 30600 30832.50 0.00 0 -2462 31500 31050 30650 30200 29800 31275 30425 41 9150 500 22030 50 1 8111343 2482 13.90 1.57 12 0.42 2201.00 19499.00 85500 20240308 -64.21 23000 20250210 33.04 46400 -34.05 20250219 23000 33.04 20250210 76900 -60.21 20240319 23000 33.04 20250210 3.19 N 360070 500 40 억 0 N N 17 N 00 N
11 20250317 151212 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30650 50 2 0.16 986190750 31973 81.80 30600 31250 30500 39750 21450 30600 30844.64 0.00 0 -2297 31500 31050 30650 30200 29800 31275 30425 41 9150 500 22030 50 1 8111343 2486 13.93 1.57 12 0.39 2201.00 19499.00 85500 20240308 -64.15 23000 20250210 33.26 46400 -33.94 20250219 23000 33.26 20250210 76900 -60.14 20240319 23000 33.26 20250210 3.19 N 360070 500 40 억 0 N N 0 N 00 N
12 20250317 141214 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30800 200 2 0.65 907675750 29414 75.25 30600 31250 30500 39750 21450 30600 30858.81 0.00 0 -2430 31500 31050 30650 30200 29800 31275 30425 41 9150 500 22030 50 1 8111343 2498 13.99 1.58 12 0.36 2201.00 19499.00 85500 20240308 -63.98 23000 20250210 33.91 46400 -33.62 20250219 23000 33.91 20250210 76900 -59.95 20240319 23000 33.91 20250210 3.19 N 360070 500 40 억 0 N N 0 N 00 N