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
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
20250313,161201,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30100,-1250,5,-3.99,1728547425,56232,111.03,31750,32050,30100,40750,21950,31350,30740.51,0.00,0,-9138,32416,31882,31216,30682,30016,32150,30950,41,9400,500,22570,50,1,8111343,2442,13.68,1.54,12,0.69,2201.00,19499.00,88900,20240304,-66.14,23000,20250210,30.87,46400,-35.13,20250219,23000,30.87,20250210,76900,-60.86,20240319,23000,30.87,20250210,3.29,N,360070,500,40 억,,0,N,N,7,N,00,N
20250313,151201,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30450,-900,5,-2.87,1603064925,52073,102.82,31750,32050,30100,40750,21950,31350,30784.95,0.00,0,-8972,32416,31882,31216,30682,30016,32150,30950,41,9400,500,22570,50,1,8111343,2470,13.83,1.56,12,0.64,2201.00,19499.00,88900,20240304,-65.75,23000,20250210,32.39,46400,-34.38,20250219,23000,32.39,20250210,76900,-60.40,20240319,23000,32.39,20250210,3.29,N,360070,500,40 억,,0,N,N,6,N,00,N
20250313,141202,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30250,-1100,5,-3.51,1417674225,45959,90.74,31750,32050,30100,40750,21950,31350,30846.50,0.00,0,-8979,32416,31882,31216,30682,30016,32150,30950,41,9400,500,22570,50,1,8111343,2454,13.74,1.55,12,0.57,2201.00,19499.00,88900,20240304,-65.97,23000,20250210,31.52,46400,-34.81,20250219,23000,31.52,20250210,76900,-60.66,20240319,23000,31.52,20250210,3.29,N,360070,500,40 억,,0,N,N,6,N,00,N
20250313,131201,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30400,-950,5,-3.03,971820100,31261,61.72,31750,32050,30400,40750,21950,31350,31087.30,0.00,0,-6655,32416,31882,31216,30682,30016,32150,30950,41,9400,500,22570,50,1,8111343,2466,13.81,1.56,12,0.39,2201.00,19499.00,88900,20240304,-65.80,23000,20250210,32.17,46400,-34.48,20250219,23000,32.17,20250210,76900,-60.47,20240319,23000,32.17,20250210,3.29,N,360070,500,40 억,,0,N,N,6,N,00,N
20250313,121201,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,30650,-700,5,-2.23,751552950,24095,47.57,31750,32050,30600,40750,21950,31350,31191.24,0.00,0,-3758,32416,31882,31216,30682,30016,32150,30950,41,9400,500,22570,50,1,8111343,2486,13.93,1.57,12,0.30,2201.00,19499.00,88900,20240304,-65.52,23000,20250210,33.26,46400,-33.94,20250219,23000,33.26,20250210,76900,-60.14,20240319,23000,33.26,20250210,3.29,N,360070,500,40 억,,0,N,N,6,N,00,N
20250313,111203,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31350,0,3,0.00,477456300,15225,30.06,31750,32050,31050,40750,21950,31350,31360.02,0.00,0,-2716,32416,31882,31216,30682,30016,32150,30950,41,9400,500,22570,50,1,8111343,2543,14.24,1.61,12,0.19,2201.00,19499.00,88900,20240304,-64.74,23000,20250210,36.30,46400,-32.44,20250219,23000,36.30,20250210,76900,-59.23,20240319,23000,36.30,20250210,3.29,N,360070,500,40 억,,0,N,N,6,N,00,N
20250313,101200,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31350,0,3,0.00,368004200,11734,23.17,31750,32050,31050,40750,21950,31350,31362.21,0.00,0,-2420,32416,31882,31216,30682,30016,32150,30950,41,9400,500,22570,50,1,8111343,2543,14.24,1.61,12,0.14,2201.00,19499.00,88900,20240304,-64.74,23000,20250210,36.30,46400,-32.44,20250219,23000,36.30,20250210,76900,-59.23,20240319,23000,36.30,20250210,3.29,N,360070,500,40 억,,0,N,N,6,N,00,N
20250313,091204,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,31200,-150,5,-0.48,156887400,4972,9.82,31750,32050,31100,40750,21950,31350,31554.18,0.00,0,-220,32416,31882,31216,30682,30016,32150,30950,41,9400,500,22570,50,1,8111343,2531,14.18,1.60,12,0.06,2201.00,19499.00,88900,20240304,-64.90,23000,20250210,35.65,46400,-32.76,20250219,23000,35.65,20250210,76900,-59.43,20240319,23000,35.65,20250210,3.29,N,360070,500,40 억,,0,N,N,6,N,00,N
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
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 161201 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30100 -1250 5 -3.99 1728547425 56232 111.03 31750 32050 30100 40750 21950 31350 30740.51 0.00 0 -9138 32416 31882 31216 30682 30016 32150 30950 41 9400 500 22570 50 1 8111343 2442 13.68 1.54 12 0.69 2201.00 19499.00 88900 20240304 -66.14 23000 20250210 30.87 46400 -35.13 20250219 23000 30.87 20250210 76900 -60.86 20240319 23000 30.87 20250210 3.29 N 360070 500 40 억 0 N N 7 N 00 N
3 20250313 151201 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30450 -900 5 -2.87 1603064925 52073 102.82 31750 32050 30100 40750 21950 31350 30784.95 0.00 0 -8972 32416 31882 31216 30682 30016 32150 30950 41 9400 500 22570 50 1 8111343 2470 13.83 1.56 12 0.64 2201.00 19499.00 88900 20240304 -65.75 23000 20250210 32.39 46400 -34.38 20250219 23000 32.39 20250210 76900 -60.40 20240319 23000 32.39 20250210 3.29 N 360070 500 40 억 0 N N 6 N 00 N
4 20250313 141202 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30250 -1100 5 -3.51 1417674225 45959 90.74 31750 32050 30100 40750 21950 31350 30846.50 0.00 0 -8979 32416 31882 31216 30682 30016 32150 30950 41 9400 500 22570 50 1 8111343 2454 13.74 1.55 12 0.57 2201.00 19499.00 88900 20240304 -65.97 23000 20250210 31.52 46400 -34.81 20250219 23000 31.52 20250210 76900 -60.66 20240319 23000 31.52 20250210 3.29 N 360070 500 40 억 0 N N 6 N 00 N
5 20250313 131201 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30400 -950 5 -3.03 971820100 31261 61.72 31750 32050 30400 40750 21950 31350 31087.30 0.00 0 -6655 32416 31882 31216 30682 30016 32150 30950 41 9400 500 22570 50 1 8111343 2466 13.81 1.56 12 0.39 2201.00 19499.00 88900 20240304 -65.80 23000 20250210 32.17 46400 -34.48 20250219 23000 32.17 20250210 76900 -60.47 20240319 23000 32.17 20250210 3.29 N 360070 500 40 억 0 N N 6 N 00 N
6 20250313 121201 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 30650 -700 5 -2.23 751552950 24095 47.57 31750 32050 30600 40750 21950 31350 31191.24 0.00 0 -3758 32416 31882 31216 30682 30016 32150 30950 41 9400 500 22570 50 1 8111343 2486 13.93 1.57 12 0.30 2201.00 19499.00 88900 20240304 -65.52 23000 20250210 33.26 46400 -33.94 20250219 23000 33.26 20250210 76900 -60.14 20240319 23000 33.26 20250210 3.29 N 360070 500 40 억 0 N N 6 N 00 N
7 20250313 111203 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31350 0 3 0.00 477456300 15225 30.06 31750 32050 31050 40750 21950 31350 31360.02 0.00 0 -2716 32416 31882 31216 30682 30016 32150 30950 41 9400 500 22570 50 1 8111343 2543 14.24 1.61 12 0.19 2201.00 19499.00 88900 20240304 -64.74 23000 20250210 36.30 46400 -32.44 20250219 23000 36.30 20250210 76900 -59.23 20240319 23000 36.30 20250210 3.29 N 360070 500 40 억 0 N N 6 N 00 N
8 20250313 101200 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31350 0 3 0.00 368004200 11734 23.17 31750 32050 31050 40750 21950 31350 31362.21 0.00 0 -2420 32416 31882 31216 30682 30016 32150 30950 41 9400 500 22570 50 1 8111343 2543 14.24 1.61 12 0.14 2201.00 19499.00 88900 20240304 -64.74 23000 20250210 36.30 46400 -32.44 20250219 23000 36.30 20250210 76900 -59.23 20240319 23000 36.30 20250210 3.29 N 360070 500 40 억 0 N N 6 N 00 N
9 20250313 091204 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 31200 -150 5 -0.48 156887400 4972 9.82 31750 32050 31100 40750 21950 31350 31554.18 0.00 0 -220 32416 31882 31216 30682 30016 32150 30950 41 9400 500 22570 50 1 8111343 2531 14.18 1.60 12 0.06 2201.00 19499.00 88900 20240304 -64.90 23000 20250210 35.65 46400 -32.76 20250219 23000 35.65 20250210 76900 -59.43 20240319 23000 35.65 20250210 3.29 N 360070 500 40 억 0 N N 6 N 00 N
10 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
11 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
12 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