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
036030/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,,유통,N,N,N,N, ,N,3690,25,2,0.68,103676847,28050,45.34,3660,3720,3650,4760,2570,3665,3696.14,1.91,12466,2467,3755,3710,3655,3610,3555,3682,3582,490,1095,1000,2710,5,1,49019283,1809,11.11,0.74,12,0.06,332.00,4984.00,5960,20240304,-38.09,3260,20241209,13.19,4015,-8.09,20250213,3385,9.01,20250203,5660,-34.81,20240319,3260,13.19,20241209,0.67,N,036030,1000,490 억,,458392,N,N,29,N,00,N
20250312,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,30,2,0.82,101368397,27424,44.32,3660,3720,3650,4760,2570,3665,3696.34,1.91,12171,2172,3755,3710,3655,3610,3555,3682,3582,490,1095,1000,2710,5,1,49019283,1811,11.13,0.74,12,0.06,332.00,4984.00,5960,20240304,-38.00,3260,20241209,13.34,4015,-7.97,20250213,3385,9.16,20250203,5660,-34.72,20240319,3260,13.34,20241209,0.67,N,036030,1000,490 억,,458097,N,N,0,N,00,N
20250312,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,40,2,1.09,96517942,26110,42.20,3660,3720,3650,4760,2570,3665,3696.59,1.91,11670,1650,3755,3710,3655,3610,3555,3682,3582,490,1095,1000,2710,5,1,49019283,1816,11.16,0.74,12,0.05,332.00,4984.00,5960,20240304,-37.84,3260,20241209,13.65,4015,-7.72,20250213,3385,9.45,20250203,5660,-34.54,20240319,3260,13.65,20241209,0.67,N,036030,1000,490 억,,457596,N,N,0,N,00,N
20250312,130425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,40,2,1.09,76213250,20632,33.35,3660,3720,3650,4760,2570,3665,3693.93,1.90,11495,1496,3755,3710,3655,3610,3555,3682,3582,490,1095,1000,2710,5,1,49019283,1816,11.16,0.74,12,0.04,332.00,4984.00,5960,20240304,-37.84,3260,20241209,13.65,4015,-7.72,20250213,3385,9.45,20250203,5660,-34.54,20240319,3260,13.65,20241209,0.67,N,036030,1000,490 억,,457421,N,N,0,N,00,N
20250312,120426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,40,2,1.09,62077035,16814,27.18,3660,3720,3650,4760,2570,3665,3691.98,1.90,11497,1498,3755,3710,3655,3610,3555,3682,3582,490,1095,1000,2710,5,1,49019283,1816,11.16,0.74,12,0.03,332.00,4984.00,5960,20240304,-37.84,3260,20241209,13.65,4015,-7.72,20250213,3385,9.45,20250203,5660,-34.54,20240319,3260,13.65,20241209,0.67,N,036030,1000,490 억,,457423,N,N,0,N,00,N
20250312,110423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3670,5,2,0.14,59208815,16038,25.92,3660,3720,3650,4760,2570,3665,3691.78,1.90,11599,1496,3755,3710,3655,3610,3555,3682,3582,490,1095,1000,2710,5,1,49019283,1799,11.05,0.74,12,0.03,332.00,4984.00,5960,20240304,-38.42,3260,20241209,12.58,4015,-8.59,20250213,3385,8.42,20250203,5660,-35.16,20240319,3260,12.58,20241209,0.67,N,036030,1000,490 억,,457525,N,N,0,N,00,N
20250312,100425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,30,2,0.82,51720740,14006,22.64,3660,3720,3650,4760,2570,3665,3692.76,1.90,11346,1347,3755,3710,3655,3610,3555,3682,3582,490,1095,1000,2710,5,1,49019283,1811,11.13,0.74,12,0.03,332.00,4984.00,5960,20240304,-38.00,3260,20241209,13.34,4015,-7.97,20250213,3385,9.16,20250203,5660,-34.72,20240319,3260,13.34,20241209,0.67,N,036030,1000,490 억,,457272,N,N,0,N,00,N
20250312,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,0,3,0.00,3678665,1005,1.62,3660,3665,3660,4760,2570,3665,3660.36,1.85,-476,-576,3755,3710,3655,3610,3555,3682,3582,490,1095,1000,2710,5,1,49019283,1797,11.04,0.74,12,0.00,332.00,4984.00,5960,20240304,-38.51,3260,20241209,12.42,4015,-8.72,20250213,3385,8.27,20250203,5660,-35.25,20240319,3260,12.42,20241209,0.67,N,036030,1000,490 억,,445450,N,N,0,N,00,N
20250311,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,-25,5,-0.68,224464135,61720,238.78,3675,3700,3600,4795,2585,3690,3636.81,1.86,-20358,-10510,3750,3720,3695,3665,3640,3707,3652,490,1105,1000,2730,5,1,49019283,1797,11.04,0.74,12,0.13,332.00,4984.00,5980,20240227,-38.71,3260,20241209,12.42,4015,-8.72,20250213,3385,8.27,20250203,5660,-35.25,20240319,3260,12.42,20241209,0.67,N,036030,1000,490 억,,445926,N,N,0,N,00,N
20250311,150424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,-25,5,-0.68,222888210,61290,237.12,3675,3700,3600,4795,2585,3690,3636.62,1.86,-20358,-10510,3750,3720,3695,3665,3640,3707,3652,490,1105,1000,2730,5,1,49019283,1797,11.04,0.74,12,0.13,332.00,4984.00,5980,20240227,-38.71,3260,20241209,12.42,4015,-8.72,20250213,3385,8.27,20250203,5660,-35.25,20240319,3260,12.42,20241209,0.67,N,036030,1000,490 억,,445926,N,N,0,N,00,N
20250311,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3675,-15,5,-0.41,209127635,57538,222.60,3675,3700,3600,4795,2585,3690,3634.60,1.86,-20323,-10475,3750,3720,3695,3665,3640,3707,3652,490,1105,1000,2730,5,1,49019283,1801,11.07,0.74,12,0.12,332.00,4984.00,5980,20240227,-38.55,3260,20241209,12.73,4015,-8.47,20250213,3385,8.57,20250203,5660,-35.07,20240319,3260,12.73,20241209,0.67,N,036030,1000,490 억,,445961,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 유통 N N N N N 3690 25 2 0.68 103676847 28050 45.34 3660 3720 3650 4760 2570 3665 3696.14 1.91 12466 2467 3755 3710 3655 3610 3555 3682 3582 490 1095 1000 2710 5 1 49019283 1809 11.11 0.74 12 0.06 332.00 4984.00 5960 20240304 -38.09 3260 20241209 13.19 4015 -8.09 20250213 3385 9.01 20250203 5660 -34.81 20240319 3260 13.19 20241209 0.67 N 036030 1000 490 억 458392 N N 29 N 00 N
3 20250312 150425 57 100.00 KOSDAQ 유통 N N N N N 3695 30 2 0.82 101368397 27424 44.32 3660 3720 3650 4760 2570 3665 3696.34 1.91 12171 2172 3755 3710 3655 3610 3555 3682 3582 490 1095 1000 2710 5 1 49019283 1811 11.13 0.74 12 0.06 332.00 4984.00 5960 20240304 -38.00 3260 20241209 13.34 4015 -7.97 20250213 3385 9.16 20250203 5660 -34.72 20240319 3260 13.34 20241209 0.67 N 036030 1000 490 억 458097 N N 0 N 00 N
4 20250312 140425 57 100.00 KOSDAQ 유통 N N N N N 3705 40 2 1.09 96517942 26110 42.20 3660 3720 3650 4760 2570 3665 3696.59 1.91 11670 1650 3755 3710 3655 3610 3555 3682 3582 490 1095 1000 2710 5 1 49019283 1816 11.16 0.74 12 0.05 332.00 4984.00 5960 20240304 -37.84 3260 20241209 13.65 4015 -7.72 20250213 3385 9.45 20250203 5660 -34.54 20240319 3260 13.65 20241209 0.67 N 036030 1000 490 억 457596 N N 0 N 00 N
5 20250312 130425 57 100.00 KOSDAQ 유통 N N N N N 3705 40 2 1.09 76213250 20632 33.35 3660 3720 3650 4760 2570 3665 3693.93 1.90 11495 1496 3755 3710 3655 3610 3555 3682 3582 490 1095 1000 2710 5 1 49019283 1816 11.16 0.74 12 0.04 332.00 4984.00 5960 20240304 -37.84 3260 20241209 13.65 4015 -7.72 20250213 3385 9.45 20250203 5660 -34.54 20240319 3260 13.65 20241209 0.67 N 036030 1000 490 억 457421 N N 0 N 00 N
6 20250312 120426 57 100.00 KOSDAQ 유통 N N N N N 3705 40 2 1.09 62077035 16814 27.18 3660 3720 3650 4760 2570 3665 3691.98 1.90 11497 1498 3755 3710 3655 3610 3555 3682 3582 490 1095 1000 2710 5 1 49019283 1816 11.16 0.74 12 0.03 332.00 4984.00 5960 20240304 -37.84 3260 20241209 13.65 4015 -7.72 20250213 3385 9.45 20250203 5660 -34.54 20240319 3260 13.65 20241209 0.67 N 036030 1000 490 억 457423 N N 0 N 00 N
7 20250312 110423 57 100.00 KOSDAQ 유통 N N N N N 3670 5 2 0.14 59208815 16038 25.92 3660 3720 3650 4760 2570 3665 3691.78 1.90 11599 1496 3755 3710 3655 3610 3555 3682 3582 490 1095 1000 2710 5 1 49019283 1799 11.05 0.74 12 0.03 332.00 4984.00 5960 20240304 -38.42 3260 20241209 12.58 4015 -8.59 20250213 3385 8.42 20250203 5660 -35.16 20240319 3260 12.58 20241209 0.67 N 036030 1000 490 억 457525 N N 0 N 00 N
8 20250312 100425 57 100.00 KOSDAQ 유통 N N N N N 3695 30 2 0.82 51720740 14006 22.64 3660 3720 3650 4760 2570 3665 3692.76 1.90 11346 1347 3755 3710 3655 3610 3555 3682 3582 490 1095 1000 2710 5 1 49019283 1811 11.13 0.74 12 0.03 332.00 4984.00 5960 20240304 -38.00 3260 20241209 13.34 4015 -7.97 20250213 3385 9.16 20250203 5660 -34.72 20240319 3260 13.34 20241209 0.67 N 036030 1000 490 억 457272 N N 0 N 00 N
9 20250312 090426 57 100.00 KOSDAQ 유통 N N N N N 3665 0 3 0.00 3678665 1005 1.62 3660 3665 3660 4760 2570 3665 3660.36 1.85 -476 -576 3755 3710 3655 3610 3555 3682 3582 490 1095 1000 2710 5 1 49019283 1797 11.04 0.74 12 0.00 332.00 4984.00 5960 20240304 -38.51 3260 20241209 12.42 4015 -8.72 20250213 3385 8.27 20250203 5660 -35.25 20240319 3260 12.42 20241209 0.67 N 036030 1000 490 억 445450 N N 0 N 00 N
10 20250311 160421 57 100.00 KOSDAQ 유통 N N N N N 3665 -25 5 -0.68 224464135 61720 238.78 3675 3700 3600 4795 2585 3690 3636.81 1.86 -20358 -10510 3750 3720 3695 3665 3640 3707 3652 490 1105 1000 2730 5 1 49019283 1797 11.04 0.74 12 0.13 332.00 4984.00 5980 20240227 -38.71 3260 20241209 12.42 4015 -8.72 20250213 3385 8.27 20250203 5660 -35.25 20240319 3260 12.42 20241209 0.67 N 036030 1000 490 억 445926 N N 0 N 00 N
11 20250311 150424 57 100.00 KOSDAQ 유통 N N N N N 3665 -25 5 -0.68 222888210 61290 237.12 3675 3700 3600 4795 2585 3690 3636.62 1.86 -20358 -10510 3750 3720 3695 3665 3640 3707 3652 490 1105 1000 2730 5 1 49019283 1797 11.04 0.74 12 0.13 332.00 4984.00 5980 20240227 -38.71 3260 20241209 12.42 4015 -8.72 20250213 3385 8.27 20250203 5660 -35.25 20240319 3260 12.42 20241209 0.67 N 036030 1000 490 억 445926 N N 0 N 00 N
12 20250311 140423 57 100.00 KOSDAQ 유통 N N N N N 3675 -15 5 -0.41 209127635 57538 222.60 3675 3700 3600 4795 2585 3690 3634.60 1.86 -20323 -10475 3750 3720 3695 3665 3640 3707 3652 490 1105 1000 2730 5 1 49019283 1801 11.07 0.74 12 0.12 332.00 4984.00 5980 20240227 -38.55 3260 20241209 12.73 4015 -8.47 20250213 3385 8.57 20250203 5660 -35.07 20240319 3260 12.73 20241209 0.67 N 036030 1000 490 억 445961 N N 0 N 00 N