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
036800/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
20250312,160431,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17390,280,2,1.64,185895260,10788,106.94,17150,17500,16960,22200,11980,17110,17231.04,23.06,0,-2234,17316,17212,17006,16902,16696,17265,16955,50,5090,500,12660,10,1,10000000,1739,5.74,0.50,12,0.11,3028.00,34561.00,23550,20240425,-26.16,16710,20250204,4.07,18580,-6.40,20250110,16710,4.07,20250204,23550,-26.16,20240425,16710,4.07,20250204,0.12,N,036800,500,50 억,,2306218,N,N,1,N,00,N
20250312,150431,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17340,230,2,1.34,155320490,9033,89.54,17150,17440,16960,22200,11980,17110,17194.78,23.06,0,-1566,17316,17212,17006,16902,16696,17265,16955,50,5090,500,12660,10,1,10000000,1734,5.73,0.50,12,0.09,3028.00,34561.00,23550,20240425,-26.37,16710,20250204,3.77,18580,-6.67,20250110,16710,3.77,20250204,23550,-26.37,20240425,16710,3.77,20250204,0.12,N,036800,500,50 억,,2306218,N,N,9,N,00,N
20250312,140431,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17200,90,2,0.53,95479460,5582,55.33,17150,17210,16960,22200,11980,17110,17104.88,23.06,0,-857,17316,17212,17006,16902,16696,17265,16955,50,5090,500,12660,10,1,10000000,1720,5.68,0.50,12,0.06,3028.00,34561.00,23550,20240425,-26.96,16710,20250204,2.93,18580,-7.43,20250110,16710,2.93,20250204,23550,-26.96,20240425,16710,2.93,20250204,0.12,N,036800,500,50 억,,2306218,N,N,9,N,00,N
20250312,130431,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17130,20,2,0.12,62043860,3634,36.02,17150,17150,16960,22200,11980,17110,17073.16,23.06,0,-496,17316,17212,17006,16902,16696,17265,16955,50,5090,500,12660,10,1,10000000,1713,5.66,0.50,12,0.04,3028.00,34561.00,23550,20240425,-27.26,16710,20250204,2.51,18580,-7.80,20250110,16710,2.51,20250204,23550,-27.26,20240425,16710,2.51,20250204,0.12,N,036800,500,50 억,,2306218,N,N,9,N,00,N
20250312,120432,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17060,-50,5,-0.29,55479440,3250,32.22,17150,17150,16960,22200,11980,17110,17070.60,23.06,0,-366,17316,17212,17006,16902,16696,17265,16955,50,5090,500,12660,10,1,10000000,1706,5.63,0.49,12,0.03,3028.00,34561.00,23550,20240425,-27.56,16710,20250204,2.09,18580,-8.18,20250110,16710,2.09,20250204,23550,-27.56,20240425,16710,2.09,20250204,0.12,N,036800,500,50 억,,2306218,N,N,9,N,00,N
20250312,110429,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17040,-70,5,-0.41,43511900,2550,25.28,17150,17150,16960,22200,11980,17110,17063.49,23.06,0,-294,17316,17212,17006,16902,16696,17265,16955,50,5090,500,12660,10,1,10000000,1704,5.63,0.49,12,0.03,3028.00,34561.00,23550,20240425,-27.64,16710,20250204,1.97,18580,-8.29,20250110,16710,1.97,20250204,23550,-27.64,20240425,16710,1.97,20250204,0.12,N,036800,500,50 억,,2306218,N,N,9,N,00,N
20250312,100431,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17050,-60,5,-0.35,34903210,2045,20.27,17150,17150,16960,22200,11980,17110,17067.58,23.06,0,-236,17316,17212,17006,16902,16696,17265,16955,50,5090,500,12660,10,1,10000000,1705,5.63,0.49,12,0.02,3028.00,34561.00,23550,20240425,-27.60,16710,20250204,2.03,18580,-8.23,20250110,16710,2.03,20250204,23550,-27.60,20240425,16710,2.03,20250204,0.12,N,036800,500,50 억,,2306218,N,N,9,N,00,N
20250312,090432,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17000,-110,5,-0.64,2637810,155,1.54,17150,17150,17000,22200,11980,17110,17018.13,23.06,0,33,17316,17212,17006,16902,16696,17265,16955,50,5090,500,12660,10,1,10000000,1700,5.61,0.49,12,0.00,3028.00,34561.00,23550,20240425,-27.81,16710,20250204,1.74,18580,-8.50,20250110,16710,1.74,20250204,23550,-27.81,20240425,16710,1.74,20250204,0.12,N,036800,500,50 억,,2306218,N,N,9,N,00,N
20250311,160427,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17110,80,2,0.47,162787940,9588,108.22,17110,17110,16800,22100,11930,17030,16978.30,23.06,0,-54,17363,17196,17023,16856,16683,17110,16770,50,5070,500,12600,10,1,10000000,1711,5.65,0.50,12,0.10,3028.00,34561.00,23550,20240425,-27.35,16710,20250204,2.39,18580,-7.91,20250110,16710,2.39,20250204,23550,-27.35,20240425,16710,2.39,20250204,0.12,N,036800,500,50 억,,2306098,N,N,9,N,00,N
20250311,150430,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,16980,-50,5,-0.29,154688450,9114,102.87,17110,17110,16800,22100,11930,17030,16972.62,23.06,0,-25,17363,17196,17023,16856,16683,17110,16770,50,5070,500,12600,10,1,10000000,1698,5.61,0.49,12,0.09,3028.00,34561.00,23550,20240425,-27.90,16710,20250204,1.62,18580,-8.61,20250110,16710,1.62,20250204,23550,-27.90,20240425,16710,1.62,20250204,0.12,N,036800,500,50 억,,2306098,N,N,0,N,00,N
20250311,140429,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,16980,-50,5,-0.29,147436770,8687,98.05,17110,17110,16800,22100,11930,17030,16972.12,23.06,0,-72,17363,17196,17023,16856,16683,17110,16770,50,5070,500,12600,10,1,10000000,1698,5.61,0.49,12,0.09,3028.00,34561.00,23550,20240425,-27.90,16710,20250204,1.62,18580,-8.61,20250110,16710,1.62,20250204,23550,-27.90,20240425,16710,1.62,20250204,0.12,N,036800,500,50 억,,2306098,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 160431 55 60.00 KOSDAQ 통신 N N N Y 60 N 17390 280 2 1.64 185895260 10788 106.94 17150 17500 16960 22200 11980 17110 17231.04 23.06 0 -2234 17316 17212 17006 16902 16696 17265 16955 50 5090 500 12660 10 1 10000000 1739 5.74 0.50 12 0.11 3028.00 34561.00 23550 20240425 -26.16 16710 20250204 4.07 18580 -6.40 20250110 16710 4.07 20250204 23550 -26.16 20240425 16710 4.07 20250204 0.12 N 036800 500 50 억 2306218 N N 1 N 00 N
3 20250312 150431 55 60.00 KOSDAQ 통신 N N N Y 60 N 17340 230 2 1.34 155320490 9033 89.54 17150 17440 16960 22200 11980 17110 17194.78 23.06 0 -1566 17316 17212 17006 16902 16696 17265 16955 50 5090 500 12660 10 1 10000000 1734 5.73 0.50 12 0.09 3028.00 34561.00 23550 20240425 -26.37 16710 20250204 3.77 18580 -6.67 20250110 16710 3.77 20250204 23550 -26.37 20240425 16710 3.77 20250204 0.12 N 036800 500 50 억 2306218 N N 9 N 00 N
4 20250312 140431 55 60.00 KOSDAQ 통신 N N N Y 60 N 17200 90 2 0.53 95479460 5582 55.33 17150 17210 16960 22200 11980 17110 17104.88 23.06 0 -857 17316 17212 17006 16902 16696 17265 16955 50 5090 500 12660 10 1 10000000 1720 5.68 0.50 12 0.06 3028.00 34561.00 23550 20240425 -26.96 16710 20250204 2.93 18580 -7.43 20250110 16710 2.93 20250204 23550 -26.96 20240425 16710 2.93 20250204 0.12 N 036800 500 50 억 2306218 N N 9 N 00 N
5 20250312 130431 55 60.00 KOSDAQ 통신 N N N Y 60 N 17130 20 2 0.12 62043860 3634 36.02 17150 17150 16960 22200 11980 17110 17073.16 23.06 0 -496 17316 17212 17006 16902 16696 17265 16955 50 5090 500 12660 10 1 10000000 1713 5.66 0.50 12 0.04 3028.00 34561.00 23550 20240425 -27.26 16710 20250204 2.51 18580 -7.80 20250110 16710 2.51 20250204 23550 -27.26 20240425 16710 2.51 20250204 0.12 N 036800 500 50 억 2306218 N N 9 N 00 N
6 20250312 120432 55 60.00 KOSDAQ 통신 N N N Y 60 N 17060 -50 5 -0.29 55479440 3250 32.22 17150 17150 16960 22200 11980 17110 17070.60 23.06 0 -366 17316 17212 17006 16902 16696 17265 16955 50 5090 500 12660 10 1 10000000 1706 5.63 0.49 12 0.03 3028.00 34561.00 23550 20240425 -27.56 16710 20250204 2.09 18580 -8.18 20250110 16710 2.09 20250204 23550 -27.56 20240425 16710 2.09 20250204 0.12 N 036800 500 50 억 2306218 N N 9 N 00 N
7 20250312 110429 55 60.00 KOSDAQ 통신 N N N Y 60 N 17040 -70 5 -0.41 43511900 2550 25.28 17150 17150 16960 22200 11980 17110 17063.49 23.06 0 -294 17316 17212 17006 16902 16696 17265 16955 50 5090 500 12660 10 1 10000000 1704 5.63 0.49 12 0.03 3028.00 34561.00 23550 20240425 -27.64 16710 20250204 1.97 18580 -8.29 20250110 16710 1.97 20250204 23550 -27.64 20240425 16710 1.97 20250204 0.12 N 036800 500 50 억 2306218 N N 9 N 00 N
8 20250312 100431 55 60.00 KOSDAQ 통신 N N N Y 60 N 17050 -60 5 -0.35 34903210 2045 20.27 17150 17150 16960 22200 11980 17110 17067.58 23.06 0 -236 17316 17212 17006 16902 16696 17265 16955 50 5090 500 12660 10 1 10000000 1705 5.63 0.49 12 0.02 3028.00 34561.00 23550 20240425 -27.60 16710 20250204 2.03 18580 -8.23 20250110 16710 2.03 20250204 23550 -27.60 20240425 16710 2.03 20250204 0.12 N 036800 500 50 억 2306218 N N 9 N 00 N
9 20250312 090432 55 60.00 KOSDAQ 통신 N N N Y 60 N 17000 -110 5 -0.64 2637810 155 1.54 17150 17150 17000 22200 11980 17110 17018.13 23.06 0 33 17316 17212 17006 16902 16696 17265 16955 50 5090 500 12660 10 1 10000000 1700 5.61 0.49 12 0.00 3028.00 34561.00 23550 20240425 -27.81 16710 20250204 1.74 18580 -8.50 20250110 16710 1.74 20250204 23550 -27.81 20240425 16710 1.74 20250204 0.12 N 036800 500 50 억 2306218 N N 9 N 00 N
10 20250311 160427 55 60.00 KOSDAQ 통신 N N N Y 60 N 17110 80 2 0.47 162787940 9588 108.22 17110 17110 16800 22100 11930 17030 16978.30 23.06 0 -54 17363 17196 17023 16856 16683 17110 16770 50 5070 500 12600 10 1 10000000 1711 5.65 0.50 12 0.10 3028.00 34561.00 23550 20240425 -27.35 16710 20250204 2.39 18580 -7.91 20250110 16710 2.39 20250204 23550 -27.35 20240425 16710 2.39 20250204 0.12 N 036800 500 50 억 2306098 N N 9 N 00 N
11 20250311 150430 55 60.00 KOSDAQ 통신 N N N Y 60 N 16980 -50 5 -0.29 154688450 9114 102.87 17110 17110 16800 22100 11930 17030 16972.62 23.06 0 -25 17363 17196 17023 16856 16683 17110 16770 50 5070 500 12600 10 1 10000000 1698 5.61 0.49 12 0.09 3028.00 34561.00 23550 20240425 -27.90 16710 20250204 1.62 18580 -8.61 20250110 16710 1.62 20250204 23550 -27.90 20240425 16710 1.62 20250204 0.12 N 036800 500 50 억 2306098 N N 0 N 00 N
12 20250311 140429 55 60.00 KOSDAQ 통신 N N N Y 60 N 16980 -50 5 -0.29 147436770 8687 98.05 17110 17110 16800 22100 11930 17030 16972.12 23.06 0 -72 17363 17196 17023 16856 16683 17110 16770 50 5070 500 12600 10 1 10000000 1698 5.61 0.49 12 0.09 3028.00 34561.00 23550 20240425 -27.90 16710 20250204 1.62 18580 -8.61 20250110 16710 1.62 20250204 23550 -27.90 20240425 16710 1.62 20250204 0.12 N 036800 500 50 억 2306098 N N 0 N 00 N