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
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
20250306,161131,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32250,-350,5,-1.07,3024962275,90920,119.66,32700,34000,32250,42350,22850,32600,33273.99,0.00,0,-2144,34633,33616,32883,31866,31133,33250,31500,41,9750,500,23470,50,1,8111343,2616,14.65,1.65,12,1.12,2201.00,19499.00,98600,20240223,-67.29,23000,20250210,40.22,46400,-30.50,20250219,23000,40.22,20250210,85500,-62.28,20240308,23000,40.22,20250210,3.17,N,360070,500,40 억,,0,N,N,31,N,00,N
20250306,151131,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32400,-200,5,-0.61,2850641200,85534,112.57,32700,34000,32300,42350,22850,32600,33328.43,0.00,0,-4170,34633,33616,32883,31866,31133,33250,31500,41,9750,500,23470,50,1,8111343,2628,14.72,1.66,12,1.05,2201.00,19499.00,98600,20240223,-67.14,23000,20250210,40.87,46400,-30.17,20250219,23000,40.87,20250210,85500,-62.11,20240308,23000,40.87,20250210,3.17,N,360070,500,40 억,,0,N,N,117,N,00,N
20250306,141131,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33300,700,2,2.15,2471889275,74027,97.43,32700,34000,32650,42350,22850,32600,33392.80,0.00,0,-2947,34633,33616,32883,31866,31133,33250,31500,41,9750,500,23470,50,1,8111343,2701,15.13,1.71,12,0.91,2201.00,19499.00,98600,20240223,-66.23,23000,20250210,44.78,46400,-28.23,20250219,23000,44.78,20250210,85500,-61.05,20240308,23000,44.78,20250210,3.17,N,360070,500,40 억,,0,N,N,117,N,00,N
20250306,131131,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33450,850,2,2.61,2217825475,66442,87.45,32700,34000,32650,42350,22850,32600,33381.05,0.00,0,-2308,34633,33616,32883,31866,31133,33250,31500,41,9750,500,23470,50,1,8111343,2713,15.20,1.72,12,0.82,2201.00,19499.00,98600,20240223,-66.08,23000,20250210,45.43,46400,-27.91,20250219,23000,45.43,20250210,85500,-60.88,20240308,23000,45.43,20250210,3.17,N,360070,500,40 억,,0,N,N,117,N,00,N
20250306,121130,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33600,1000,2,3.07,2018300875,60449,79.56,32700,34000,32650,42350,22850,32600,33389.80,0.00,0,-2081,34633,33616,32883,31866,31133,33250,31500,41,9750,500,23470,50,1,8111343,2725,15.27,1.72,12,0.75,2201.00,19499.00,98600,20240223,-65.92,23000,20250210,46.09,46400,-27.59,20250219,23000,46.09,20250210,85500,-60.70,20240308,23000,46.09,20250210,3.17,N,360070,500,40 억,,0,N,N,117,N,00,N
20250306,111127,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33750,1150,2,3.53,1838263075,55106,72.53,32700,34000,32650,42350,22850,32600,33360.05,0.00,0,-33,34633,33616,32883,31866,31133,33250,31500,41,9750,500,23470,50,1,8111343,2738,15.33,1.73,12,0.68,2201.00,19499.00,98600,20240223,-65.77,23000,20250210,46.74,46400,-27.26,20250219,23000,46.74,20250210,85500,-60.53,20240308,23000,46.74,20250210,3.17,N,360070,500,40 억,,0,N,N,117,N,00,N
20250306,101130,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33400,800,2,2.45,1385450825,41635,54.80,32700,33900,32650,42350,22850,32600,33277.74,0.00,0,-2500,34633,33616,32883,31866,31133,33250,31500,41,9750,500,23470,50,1,8111343,2709,15.17,1.71,12,0.51,2201.00,19499.00,98600,20240223,-66.13,23000,20250210,45.22,46400,-28.02,20250219,23000,45.22,20250210,85500,-60.94,20240308,23000,45.22,20250210,3.17,N,360070,500,40 억,,0,N,N,117,N,00,N
20250306,091134,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,33100,500,2,1.53,348284100,10561,13.90,32700,33250,32650,42350,22850,32600,32981.94,0.00,0,1819,34633,33616,32883,31866,31133,33250,31500,41,9750,500,23470,50,1,8111343,2685,15.04,1.70,12,0.13,2201.00,19499.00,98600,20240223,-66.43,23000,20250210,43.91,46400,-28.66,20250219,23000,43.91,20250210,85500,-61.29,20240308,23000,43.91,20250210,3.17,N,360070,500,40 억,,0,N,N,117,N,00,N
20250305,161116,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32600,-1000,5,-2.98,2420315775,73899,88.48,33300,33900,32150,43650,23550,33600,32751.83,0.00,0,-9955,36066,34832,33166,31932,30266,35450,32550,41,10050,500,24190,50,1,8111343,2644,14.81,1.67,12,0.91,2201.00,19499.00,98600,20240223,-66.94,23000,20250210,41.74,46400,-29.74,20250219,23000,41.74,20250210,85500,-61.87,20240308,23000,41.74,20250210,3.03,N,360070,500,40 억,,0,N,N,117,N,00,N
20250305,151122,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32600,-1000,5,-2.98,2316261675,70706,84.66,33300,33900,32150,43650,23550,33600,32759.05,0.00,0,-9048,36066,34832,33166,31932,30266,35450,32550,41,10050,500,24190,50,1,8111343,2644,14.81,1.67,12,0.87,2201.00,19499.00,98600,20240223,-66.94,23000,20250210,41.74,46400,-29.74,20250219,23000,41.74,20250210,85500,-61.87,20240308,23000,41.74,20250210,3.03,N,360070,500,40 억,,0,N,N,120,N,00,N
20250305,141121,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,32500,-1100,5,-3.27,2106075825,64259,76.94,33300,33900,32150,43650,23550,33600,32774.80,0.00,0,-9175,36066,34832,33166,31932,30266,35450,32550,41,10050,500,24190,50,1,8111343,2636,14.77,1.67,12,0.79,2201.00,19499.00,98600,20240223,-67.04,23000,20250210,41.30,46400,-29.96,20250219,23000,41.30,20250210,85500,-61.99,20240308,23000,41.30,20250210,3.03,N,360070,500,40 억,,0,N,N,120,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 161131 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32250 -350 5 -1.07 3024962275 90920 119.66 32700 34000 32250 42350 22850 32600 33273.99 0.00 0 -2144 34633 33616 32883 31866 31133 33250 31500 41 9750 500 23470 50 1 8111343 2616 14.65 1.65 12 1.12 2201.00 19499.00 98600 20240223 -67.29 23000 20250210 40.22 46400 -30.50 20250219 23000 40.22 20250210 85500 -62.28 20240308 23000 40.22 20250210 3.17 N 360070 500 40 억 0 N N 31 N 00 N
3 20250306 151131 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32400 -200 5 -0.61 2850641200 85534 112.57 32700 34000 32300 42350 22850 32600 33328.43 0.00 0 -4170 34633 33616 32883 31866 31133 33250 31500 41 9750 500 23470 50 1 8111343 2628 14.72 1.66 12 1.05 2201.00 19499.00 98600 20240223 -67.14 23000 20250210 40.87 46400 -30.17 20250219 23000 40.87 20250210 85500 -62.11 20240308 23000 40.87 20250210 3.17 N 360070 500 40 억 0 N N 117 N 00 N
4 20250306 141131 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33300 700 2 2.15 2471889275 74027 97.43 32700 34000 32650 42350 22850 32600 33392.80 0.00 0 -2947 34633 33616 32883 31866 31133 33250 31500 41 9750 500 23470 50 1 8111343 2701 15.13 1.71 12 0.91 2201.00 19499.00 98600 20240223 -66.23 23000 20250210 44.78 46400 -28.23 20250219 23000 44.78 20250210 85500 -61.05 20240308 23000 44.78 20250210 3.17 N 360070 500 40 억 0 N N 117 N 00 N
5 20250306 131131 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33450 850 2 2.61 2217825475 66442 87.45 32700 34000 32650 42350 22850 32600 33381.05 0.00 0 -2308 34633 33616 32883 31866 31133 33250 31500 41 9750 500 23470 50 1 8111343 2713 15.20 1.72 12 0.82 2201.00 19499.00 98600 20240223 -66.08 23000 20250210 45.43 46400 -27.91 20250219 23000 45.43 20250210 85500 -60.88 20240308 23000 45.43 20250210 3.17 N 360070 500 40 억 0 N N 117 N 00 N
6 20250306 121130 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33600 1000 2 3.07 2018300875 60449 79.56 32700 34000 32650 42350 22850 32600 33389.80 0.00 0 -2081 34633 33616 32883 31866 31133 33250 31500 41 9750 500 23470 50 1 8111343 2725 15.27 1.72 12 0.75 2201.00 19499.00 98600 20240223 -65.92 23000 20250210 46.09 46400 -27.59 20250219 23000 46.09 20250210 85500 -60.70 20240308 23000 46.09 20250210 3.17 N 360070 500 40 억 0 N N 117 N 00 N
7 20250306 111127 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33750 1150 2 3.53 1838263075 55106 72.53 32700 34000 32650 42350 22850 32600 33360.05 0.00 0 -33 34633 33616 32883 31866 31133 33250 31500 41 9750 500 23470 50 1 8111343 2738 15.33 1.73 12 0.68 2201.00 19499.00 98600 20240223 -65.77 23000 20250210 46.74 46400 -27.26 20250219 23000 46.74 20250210 85500 -60.53 20240308 23000 46.74 20250210 3.17 N 360070 500 40 억 0 N N 117 N 00 N
8 20250306 101130 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33400 800 2 2.45 1385450825 41635 54.80 32700 33900 32650 42350 22850 32600 33277.74 0.00 0 -2500 34633 33616 32883 31866 31133 33250 31500 41 9750 500 23470 50 1 8111343 2709 15.17 1.71 12 0.51 2201.00 19499.00 98600 20240223 -66.13 23000 20250210 45.22 46400 -28.02 20250219 23000 45.22 20250210 85500 -60.94 20240308 23000 45.22 20250210 3.17 N 360070 500 40 억 0 N N 117 N 00 N
9 20250306 091134 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 33100 500 2 1.53 348284100 10561 13.90 32700 33250 32650 42350 22850 32600 32981.94 0.00 0 1819 34633 33616 32883 31866 31133 33250 31500 41 9750 500 23470 50 1 8111343 2685 15.04 1.70 12 0.13 2201.00 19499.00 98600 20240223 -66.43 23000 20250210 43.91 46400 -28.66 20250219 23000 43.91 20250210 85500 -61.29 20240308 23000 43.91 20250210 3.17 N 360070 500 40 억 0 N N 117 N 00 N
10 20250305 161116 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32600 -1000 5 -2.98 2420315775 73899 88.48 33300 33900 32150 43650 23550 33600 32751.83 0.00 0 -9955 36066 34832 33166 31932 30266 35450 32550 41 10050 500 24190 50 1 8111343 2644 14.81 1.67 12 0.91 2201.00 19499.00 98600 20240223 -66.94 23000 20250210 41.74 46400 -29.74 20250219 23000 41.74 20250210 85500 -61.87 20240308 23000 41.74 20250210 3.03 N 360070 500 40 억 0 N N 117 N 00 N
11 20250305 151122 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32600 -1000 5 -2.98 2316261675 70706 84.66 33300 33900 32150 43650 23550 33600 32759.05 0.00 0 -9048 36066 34832 33166 31932 30266 35450 32550 41 10050 500 24190 50 1 8111343 2644 14.81 1.67 12 0.87 2201.00 19499.00 98600 20240223 -66.94 23000 20250210 41.74 46400 -29.74 20250219 23000 41.74 20250210 85500 -61.87 20240308 23000 41.74 20250210 3.03 N 360070 500 40 억 0 N N 120 N 00 N
12 20250305 141121 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 32500 -1100 5 -3.27 2106075825 64259 76.94 33300 33900 32150 43650 23550 33600 32774.80 0.00 0 -9175 36066 34832 33166 31932 30266 35450 32550 41 10050 500 24190 50 1 8111343 2636 14.77 1.67 12 0.79 2201.00 19499.00 98600 20240223 -67.04 23000 20250210 41.30 46400 -29.96 20250219 23000 41.30 20250210 85500 -61.99 20240308 23000 41.30 20250210 3.03 N 360070 500 40 억 0 N N 120 N 00 N