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
036010/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
20250312,160425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,280,2,5.15,456469335,80526,216.57,5440,5800,5440,7070,3810,5440,5668.59,14.68,0,25176,5806,5622,5366,5182,4926,5715,5275,69,1630,500,3800,10,1,13292934,760,-31.96,0.67,12,0.61,-179.00,8521.00,13910,20240401,-58.88,3765,20241209,51.93,7470,-23.43,20250217,4455,28.40,20250102,13910,-58.88,20240401,3765,51.93,20241209,3.73,N,036010,500,68 억,,1952039,N,N,0,N,00,N
20250312,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,320,2,5.88,441965965,77994,209.76,5440,5800,5440,7070,3810,5440,5666.67,14.68,0,24296,5806,5622,5366,5182,4926,5715,5275,69,1630,500,3800,10,1,13292934,766,-32.18,0.68,12,0.59,-179.00,8521.00,13910,20240401,-58.59,3765,20241209,52.99,7470,-22.89,20250217,4455,29.29,20250102,13910,-58.59,20240401,3765,52.99,20241209,3.73,N,036010,500,68 억,,1952039,N,N,0,N,00,N
20250312,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,330,2,6.07,422729195,74653,200.78,5440,5800,5440,7070,3810,5440,5662.59,14.68,0,23484,5806,5622,5366,5182,4926,5715,5275,69,1630,500,3800,10,1,13292934,767,-32.23,0.68,12,0.56,-179.00,8521.00,13910,20240401,-58.52,3765,20241209,53.25,7470,-22.76,20250217,4455,29.52,20250102,13910,-58.52,20240401,3765,53.25,20241209,3.73,N,036010,500,68 억,,1952039,N,N,0,N,00,N
20250312,130425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5700,260,2,4.78,350764675,62173,167.21,5440,5760,5440,7070,3810,5440,5641.75,14.68,0,19775,5806,5622,5366,5182,4926,5715,5275,69,1630,500,3800,10,1,13292934,758,-31.84,0.67,12,0.47,-179.00,8521.00,13910,20240401,-59.02,3765,20241209,51.39,7470,-23.69,20250217,4455,27.95,20250102,13910,-59.02,20240401,3765,51.39,20241209,3.73,N,036010,500,68 억,,1952039,N,N,0,N,00,N
20250312,120426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,200,2,3.68,278799505,49553,133.27,5440,5750,5440,7070,3810,5440,5626.29,14.68,0,11256,5806,5622,5366,5182,4926,5715,5275,69,1630,500,3800,10,1,13292934,750,-31.51,0.66,12,0.37,-179.00,8521.00,13910,20240401,-59.45,3765,20241209,49.80,7470,-24.50,20250217,4455,26.60,20250102,13910,-59.45,20240401,3765,49.80,20241209,3.73,N,036010,500,68 억,,1952039,N,N,0,N,00,N
20250312,110422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5680,240,2,4.41,260293885,46268,124.44,5440,5750,5440,7070,3810,5440,5625.79,14.68,0,8990,5806,5622,5366,5182,4926,5715,5275,69,1630,500,3800,10,1,13292934,755,-31.73,0.67,12,0.35,-179.00,8521.00,13910,20240401,-59.17,3765,20241209,50.86,7470,-23.96,20250217,4455,27.50,20250102,13910,-59.17,20240401,3765,50.86,20241209,3.73,N,036010,500,68 억,,1952039,N,N,0,N,00,N
20250312,100424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5590,150,2,2.76,31356990,5628,15.14,5440,5600,5440,7070,3810,5440,5571.60,14.68,0,1675,5806,5622,5366,5182,4926,5715,5275,69,1630,500,3800,10,1,13292934,743,-31.23,0.66,12,0.04,-179.00,8521.00,13910,20240401,-59.81,3765,20241209,48.47,7470,-25.17,20250217,4455,25.48,20250102,13910,-59.81,20240401,3765,48.47,20241209,3.73,N,036010,500,68 억,,1952039,N,N,0,N,00,N
20250312,090426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5540,100,2,1.84,5644940,1017,2.74,5440,5600,5440,7070,3810,5440,5550.58,14.68,0,-432,5806,5622,5366,5182,4926,5715,5275,69,1630,500,3800,10,1,13292934,736,-30.95,0.65,12,0.01,-179.00,8521.00,13910,20240401,-60.17,3765,20241209,47.14,7470,-25.84,20250217,4455,24.35,20250102,13910,-60.17,20240401,3765,47.14,20241209,3.73,N,036010,500,68 억,,1952039,N,N,0,N,00,N
20250311,160421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5440,40,2,0.74,199596755,37082,11.62,5310,5550,5110,7020,3780,5400,5382.58,14.61,0,488,6420,5910,5580,5070,4740,6165,5325,69,1620,500,3780,10,1,13292934,723,-30.39,0.64,12,0.28,-179.00,8521.00,13910,20240401,-60.89,3765,20241209,44.49,7470,-27.18,20250217,4455,22.11,20250102,13910,-60.89,20240401,3765,44.49,20241209,3.72,N,036010,500,68 억,,1941618,N,N,0,N,00,N
20250311,150423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5480,80,2,1.48,186442815,34669,10.86,5310,5550,5110,7020,3780,5400,5377.80,14.61,0,-695,6420,5910,5580,5070,4740,6165,5325,69,1620,500,3780,10,1,13292934,728,-30.61,0.64,12,0.26,-179.00,8521.00,13910,20240401,-60.60,3765,20241209,45.55,7470,-26.64,20250217,4455,23.01,20250102,13910,-60.60,20240401,3765,45.55,20241209,3.72,N,036010,500,68 억,,1941618,N,N,0,N,00,N
20250311,140423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,110,2,2.04,159907915,29831,9.35,5310,5550,5110,7020,3780,5400,5360.46,14.61,0,49,6420,5910,5580,5070,4740,6165,5325,69,1620,500,3780,10,1,13292934,732,-30.78,0.65,12,0.22,-179.00,8521.00,13910,20240401,-60.39,3765,20241209,46.35,7470,-26.24,20250217,4455,23.68,20250102,13910,-60.39,20240401,3765,46.35,20241209,3.72,N,036010,500,68 억,,1941618,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 20250312 160425 57 100.00 KOSDAQ 전기·전자 N N N N N 5720 280 2 5.15 456469335 80526 216.57 5440 5800 5440 7070 3810 5440 5668.59 14.68 0 25176 5806 5622 5366 5182 4926 5715 5275 69 1630 500 3800 10 1 13292934 760 -31.96 0.67 12 0.61 -179.00 8521.00 13910 20240401 -58.88 3765 20241209 51.93 7470 -23.43 20250217 4455 28.40 20250102 13910 -58.88 20240401 3765 51.93 20241209 3.73 N 036010 500 68 억 1952039 N N 0 N 00 N
3 20250312 150425 57 100.00 KOSDAQ 전기·전자 N N N N N 5760 320 2 5.88 441965965 77994 209.76 5440 5800 5440 7070 3810 5440 5666.67 14.68 0 24296 5806 5622 5366 5182 4926 5715 5275 69 1630 500 3800 10 1 13292934 766 -32.18 0.68 12 0.59 -179.00 8521.00 13910 20240401 -58.59 3765 20241209 52.99 7470 -22.89 20250217 4455 29.29 20250102 13910 -58.59 20240401 3765 52.99 20241209 3.73 N 036010 500 68 억 1952039 N N 0 N 00 N
4 20250312 140424 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 330 2 6.07 422729195 74653 200.78 5440 5800 5440 7070 3810 5440 5662.59 14.68 0 23484 5806 5622 5366 5182 4926 5715 5275 69 1630 500 3800 10 1 13292934 767 -32.23 0.68 12 0.56 -179.00 8521.00 13910 20240401 -58.52 3765 20241209 53.25 7470 -22.76 20250217 4455 29.52 20250102 13910 -58.52 20240401 3765 53.25 20241209 3.73 N 036010 500 68 억 1952039 N N 0 N 00 N
5 20250312 130425 57 100.00 KOSDAQ 전기·전자 N N N N N 5700 260 2 4.78 350764675 62173 167.21 5440 5760 5440 7070 3810 5440 5641.75 14.68 0 19775 5806 5622 5366 5182 4926 5715 5275 69 1630 500 3800 10 1 13292934 758 -31.84 0.67 12 0.47 -179.00 8521.00 13910 20240401 -59.02 3765 20241209 51.39 7470 -23.69 20250217 4455 27.95 20250102 13910 -59.02 20240401 3765 51.39 20241209 3.73 N 036010 500 68 억 1952039 N N 0 N 00 N
6 20250312 120426 57 100.00 KOSDAQ 전기·전자 N N N N N 5640 200 2 3.68 278799505 49553 133.27 5440 5750 5440 7070 3810 5440 5626.29 14.68 0 11256 5806 5622 5366 5182 4926 5715 5275 69 1630 500 3800 10 1 13292934 750 -31.51 0.66 12 0.37 -179.00 8521.00 13910 20240401 -59.45 3765 20241209 49.80 7470 -24.50 20250217 4455 26.60 20250102 13910 -59.45 20240401 3765 49.80 20241209 3.73 N 036010 500 68 억 1952039 N N 0 N 00 N
7 20250312 110422 57 100.00 KOSDAQ 전기·전자 N N N N N 5680 240 2 4.41 260293885 46268 124.44 5440 5750 5440 7070 3810 5440 5625.79 14.68 0 8990 5806 5622 5366 5182 4926 5715 5275 69 1630 500 3800 10 1 13292934 755 -31.73 0.67 12 0.35 -179.00 8521.00 13910 20240401 -59.17 3765 20241209 50.86 7470 -23.96 20250217 4455 27.50 20250102 13910 -59.17 20240401 3765 50.86 20241209 3.73 N 036010 500 68 억 1952039 N N 0 N 00 N
8 20250312 100424 57 100.00 KOSDAQ 전기·전자 N N N N N 5590 150 2 2.76 31356990 5628 15.14 5440 5600 5440 7070 3810 5440 5571.60 14.68 0 1675 5806 5622 5366 5182 4926 5715 5275 69 1630 500 3800 10 1 13292934 743 -31.23 0.66 12 0.04 -179.00 8521.00 13910 20240401 -59.81 3765 20241209 48.47 7470 -25.17 20250217 4455 25.48 20250102 13910 -59.81 20240401 3765 48.47 20241209 3.73 N 036010 500 68 억 1952039 N N 0 N 00 N
9 20250312 090426 57 100.00 KOSDAQ 전기·전자 N N N N N 5540 100 2 1.84 5644940 1017 2.74 5440 5600 5440 7070 3810 5440 5550.58 14.68 0 -432 5806 5622 5366 5182 4926 5715 5275 69 1630 500 3800 10 1 13292934 736 -30.95 0.65 12 0.01 -179.00 8521.00 13910 20240401 -60.17 3765 20241209 47.14 7470 -25.84 20250217 4455 24.35 20250102 13910 -60.17 20240401 3765 47.14 20241209 3.73 N 036010 500 68 억 1952039 N N 0 N 00 N
10 20250311 160421 57 100.00 KOSDAQ 전기·전자 N N N N N 5440 40 2 0.74 199596755 37082 11.62 5310 5550 5110 7020 3780 5400 5382.58 14.61 0 488 6420 5910 5580 5070 4740 6165 5325 69 1620 500 3780 10 1 13292934 723 -30.39 0.64 12 0.28 -179.00 8521.00 13910 20240401 -60.89 3765 20241209 44.49 7470 -27.18 20250217 4455 22.11 20250102 13910 -60.89 20240401 3765 44.49 20241209 3.72 N 036010 500 68 억 1941618 N N 0 N 00 N
11 20250311 150423 57 100.00 KOSDAQ 전기·전자 N N N N N 5480 80 2 1.48 186442815 34669 10.86 5310 5550 5110 7020 3780 5400 5377.80 14.61 0 -695 6420 5910 5580 5070 4740 6165 5325 69 1620 500 3780 10 1 13292934 728 -30.61 0.64 12 0.26 -179.00 8521.00 13910 20240401 -60.60 3765 20241209 45.55 7470 -26.64 20250217 4455 23.01 20250102 13910 -60.60 20240401 3765 45.55 20241209 3.72 N 036010 500 68 억 1941618 N N 0 N 00 N
12 20250311 140423 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 110 2 2.04 159907915 29831 9.35 5310 5550 5110 7020 3780 5400 5360.46 14.61 0 49 6420 5910 5580 5070 4740 6165 5325 69 1620 500 3780 10 1 13292934 732 -30.78 0.65 12 0.22 -179.00 8521.00 13910 20240401 -60.39 3765 20241209 46.35 7470 -26.24 20250217 4455 23.68 20250102 13910 -60.39 20240401 3765 46.35 20241209 3.72 N 036010 500 68 억 1941618 N N 0 N 00 N