ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,0,3,0.00,201069000,34279,87.33,5860,5940,5810,7630,4110,5870,5865.66,14.91,0,-15430,6076,5972,5866,5762,5656,6025,5815,69,1760,500,4100,10,1,13292934,780,-32.79,0.69,12,0.26,-179.00,8521.00,13910,20240401,-57.80,3765,20241209,55.91,7470,-21.42,20250217,4455,31.76,20250102,13910,-57.80,20240401,3765,55.91,20241209,3.61,N,036010,500,68 억,,1982014,N,N,0,N,00,N
20250318,150433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,-10,5,-0.17,194357380,33131,84.41,5860,5940,5810,7630,4110,5870,5866.33,14.91,0,-15346,6076,5972,5866,5762,5656,6025,5815,69,1760,500,4100,10,1,13292934,779,-32.74,0.69,12,0.25,-179.00,8521.00,13910,20240401,-57.87,3765,20241209,55.64,7470,-21.55,20250217,4455,31.54,20250102,13910,-57.87,20240401,3765,55.64,20241209,3.61,N,036010,500,68 억,,1982014,N,N,0,N,00,N
20250318,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5830,-40,5,-0.68,181987770,31012,79.01,5860,5940,5810,7630,4110,5870,5868.30,14.91,0,-14811,6076,5972,5866,5762,5656,6025,5815,69,1760,500,4100,10,1,13292934,775,-32.57,0.68,12,0.23,-179.00,8521.00,13910,20240401,-58.09,3765,20241209,54.85,7470,-21.95,20250217,4455,30.86,20250102,13910,-58.09,20240401,3765,54.85,20241209,3.61,N,036010,500,68 억,,1982014,N,N,0,N,00,N
20250318,130432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,10,2,0.17,140701710,23950,61.02,5860,5940,5810,7630,4110,5870,5874.81,14.91,0,-9354,6076,5972,5866,5762,5656,6025,5815,69,1760,500,4100,10,1,13292934,782,-32.85,0.69,12,0.18,-179.00,8521.00,13910,20240401,-57.73,3765,20241209,56.18,7470,-21.29,20250217,4455,31.99,20250102,13910,-57.73,20240401,3765,56.18,20241209,3.61,N,036010,500,68 억,,1982014,N,N,0,N,00,N
20250318,120431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5900,30,2,0.51,117551220,20018,51.00,5860,5940,5810,7630,4110,5870,5872.28,14.91,0,-8850,6076,5972,5866,5762,5656,6025,5815,69,1760,500,4100,10,1,13292934,784,-32.96,0.69,12,0.15,-179.00,8521.00,13910,20240401,-57.58,3765,20241209,56.71,7470,-21.02,20250217,4455,32.44,20250102,13910,-57.58,20240401,3765,56.71,20241209,3.61,N,036010,500,68 억,,1982014,N,N,0,N,00,N
20250318,110431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,50,2,0.85,103941770,17712,45.12,5860,5940,5810,7630,4110,5870,5868.44,14.91,0,-8481,6076,5972,5866,5762,5656,6025,5815,69,1760,500,4100,10,1,13292934,787,-33.07,0.69,12,0.13,-179.00,8521.00,13910,20240401,-57.44,3765,20241209,57.24,7470,-20.75,20250217,4455,32.88,20250102,13910,-57.44,20240401,3765,57.24,20241209,3.61,N,036010,500,68 억,,1982014,N,N,0,N,00,N
20250318,100432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5810,-60,5,-1.02,45274770,7742,19.72,5860,5940,5810,7630,4110,5870,5847.94,14.91,0,-4429,6076,5972,5866,5762,5656,6025,5815,69,1760,500,4100,10,1,13292934,772,-32.46,0.68,12,0.06,-179.00,8521.00,13910,20240401,-58.23,3765,20241209,54.32,7470,-22.22,20250217,4455,30.42,20250102,13910,-58.23,20240401,3765,54.32,20241209,3.61,N,036010,500,68 억,,1982014,N,N,0,N,00,N
20250318,090433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,50,2,0.85,3988230,680,1.73,5860,5940,5860,7630,4110,5870,5865.04,14.91,0,-243,6076,5972,5866,5762,5656,6025,5815,69,1760,500,4100,10,1,13292934,787,-33.07,0.69,12,0.01,-179.00,8521.00,13910,20240401,-57.44,3765,20241209,57.24,7470,-20.75,20250217,4455,32.88,20250102,13910,-57.44,20240401,3765,57.24,20241209,3.61,N,036010,500,68 억,,1982014,N,N,0,N,00,N
20250317,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,100,2,1.73,230014405,39159,108.35,5770,5970,5760,7500,4040,5770,5873.86,14.88,0,4122,5990,5880,5720,5610,5450,5935,5665,69,1730,500,4030,10,1,13292934,780,-32.79,0.69,12,0.29,-179.00,8521.00,13910,20240401,-57.80,3765,20241209,55.91,7470,-21.42,20250217,4455,31.76,20250102,13910,-57.80,20240401,3765,55.91,20241209,3.58,N,036010,500,68 억,,1977376,N,N,0,N,00,N
20250317,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5880,110,2,1.91,214997315,36605,101.28,5770,5970,5760,7500,4040,5770,5873.44,14.88,0,4424,5990,5880,5720,5610,5450,5935,5665,69,1730,500,4030,10,1,13292934,782,-32.85,0.69,12,0.28,-179.00,8521.00,13910,20240401,-57.73,3765,20241209,56.18,7470,-21.29,20250217,4455,31.99,20250102,13910,-57.73,20240401,3765,56.18,20241209,3.58,N,036010,500,68 억,,1977376,N,N,0,N,00,N
20250317,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5895,125,2,2.17,201533935,34317,94.95,5770,5970,5760,7500,4040,5770,5872.71,14.88,0,4819,5990,5880,5720,5610,5450,5935,5665,69,1730,500,4030,10,1,13292934,784,-32.93,0.69,12,0.26,-179.00,8521.00,13910,20240401,-57.62,3765,20241209,56.57,7470,-21.08,20250217,4455,32.32,20250102,13910,-57.62,20240401,3765,56.57,20241209,3.58,N,036010,500,68 억,,1977376,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 20250318 160431 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 0 3 0.00 201069000 34279 87.33 5860 5940 5810 7630 4110 5870 5865.66 14.91 0 -15430 6076 5972 5866 5762 5656 6025 5815 69 1760 500 4100 10 1 13292934 780 -32.79 0.69 12 0.26 -179.00 8521.00 13910 20240401 -57.80 3765 20241209 55.91 7470 -21.42 20250217 4455 31.76 20250102 13910 -57.80 20240401 3765 55.91 20241209 3.61 N 036010 500 68 억 1982014 N N 0 N 00 N
3 20250318 150433 57 100.00 KOSDAQ 전기·전자 N N N N N 5860 -10 5 -0.17 194357380 33131 84.41 5860 5940 5810 7630 4110 5870 5866.33 14.91 0 -15346 6076 5972 5866 5762 5656 6025 5815 69 1760 500 4100 10 1 13292934 779 -32.74 0.69 12 0.25 -179.00 8521.00 13910 20240401 -57.87 3765 20241209 55.64 7470 -21.55 20250217 4455 31.54 20250102 13910 -57.87 20240401 3765 55.64 20241209 3.61 N 036010 500 68 억 1982014 N N 0 N 00 N
4 20250318 140432 57 100.00 KOSDAQ 전기·전자 N N N N N 5830 -40 5 -0.68 181987770 31012 79.01 5860 5940 5810 7630 4110 5870 5868.30 14.91 0 -14811 6076 5972 5866 5762 5656 6025 5815 69 1760 500 4100 10 1 13292934 775 -32.57 0.68 12 0.23 -179.00 8521.00 13910 20240401 -58.09 3765 20241209 54.85 7470 -21.95 20250217 4455 30.86 20250102 13910 -58.09 20240401 3765 54.85 20241209 3.61 N 036010 500 68 억 1982014 N N 0 N 00 N
5 20250318 130432 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 10 2 0.17 140701710 23950 61.02 5860 5940 5810 7630 4110 5870 5874.81 14.91 0 -9354 6076 5972 5866 5762 5656 6025 5815 69 1760 500 4100 10 1 13292934 782 -32.85 0.69 12 0.18 -179.00 8521.00 13910 20240401 -57.73 3765 20241209 56.18 7470 -21.29 20250217 4455 31.99 20250102 13910 -57.73 20240401 3765 56.18 20241209 3.61 N 036010 500 68 억 1982014 N N 0 N 00 N
6 20250318 120431 57 100.00 KOSDAQ 전기·전자 N N N N N 5900 30 2 0.51 117551220 20018 51.00 5860 5940 5810 7630 4110 5870 5872.28 14.91 0 -8850 6076 5972 5866 5762 5656 6025 5815 69 1760 500 4100 10 1 13292934 784 -32.96 0.69 12 0.15 -179.00 8521.00 13910 20240401 -57.58 3765 20241209 56.71 7470 -21.02 20250217 4455 32.44 20250102 13910 -57.58 20240401 3765 56.71 20241209 3.61 N 036010 500 68 억 1982014 N N 0 N 00 N
7 20250318 110431 57 100.00 KOSDAQ 전기·전자 N N N N N 5920 50 2 0.85 103941770 17712 45.12 5860 5940 5810 7630 4110 5870 5868.44 14.91 0 -8481 6076 5972 5866 5762 5656 6025 5815 69 1760 500 4100 10 1 13292934 787 -33.07 0.69 12 0.13 -179.00 8521.00 13910 20240401 -57.44 3765 20241209 57.24 7470 -20.75 20250217 4455 32.88 20250102 13910 -57.44 20240401 3765 57.24 20241209 3.61 N 036010 500 68 억 1982014 N N 0 N 00 N
8 20250318 100432 57 100.00 KOSDAQ 전기·전자 N N N N N 5810 -60 5 -1.02 45274770 7742 19.72 5860 5940 5810 7630 4110 5870 5847.94 14.91 0 -4429 6076 5972 5866 5762 5656 6025 5815 69 1760 500 4100 10 1 13292934 772 -32.46 0.68 12 0.06 -179.00 8521.00 13910 20240401 -58.23 3765 20241209 54.32 7470 -22.22 20250217 4455 30.42 20250102 13910 -58.23 20240401 3765 54.32 20241209 3.61 N 036010 500 68 억 1982014 N N 0 N 00 N
9 20250318 090433 57 100.00 KOSDAQ 전기·전자 N N N N N 5920 50 2 0.85 3988230 680 1.73 5860 5940 5860 7630 4110 5870 5865.04 14.91 0 -243 6076 5972 5866 5762 5656 6025 5815 69 1760 500 4100 10 1 13292934 787 -33.07 0.69 12 0.01 -179.00 8521.00 13910 20240401 -57.44 3765 20241209 57.24 7470 -20.75 20250217 4455 32.88 20250102 13910 -57.44 20240401 3765 57.24 20241209 3.61 N 036010 500 68 억 1982014 N N 0 N 00 N
10 20250317 160431 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 100 2 1.73 230014405 39159 108.35 5770 5970 5760 7500 4040 5770 5873.86 14.88 0 4122 5990 5880 5720 5610 5450 5935 5665 69 1730 500 4030 10 1 13292934 780 -32.79 0.69 12 0.29 -179.00 8521.00 13910 20240401 -57.80 3765 20241209 55.91 7470 -21.42 20250217 4455 31.76 20250102 13910 -57.80 20240401 3765 55.91 20241209 3.58 N 036010 500 68 억 1977376 N N 0 N 00 N
11 20250317 150430 57 100.00 KOSDAQ 전기·전자 N N N N N 5880 110 2 1.91 214997315 36605 101.28 5770 5970 5760 7500 4040 5770 5873.44 14.88 0 4424 5990 5880 5720 5610 5450 5935 5665 69 1730 500 4030 10 1 13292934 782 -32.85 0.69 12 0.28 -179.00 8521.00 13910 20240401 -57.73 3765 20241209 56.18 7470 -21.29 20250217 4455 31.99 20250102 13910 -57.73 20240401 3765 56.18 20241209 3.58 N 036010 500 68 억 1977376 N N 0 N 00 N
12 20250317 140431 57 100.00 KOSDAQ 전기·전자 N N N N N 5895 125 2 2.17 201533935 34317 94.95 5770 5970 5760 7500 4040 5770 5872.71 14.88 0 4819 5990 5880 5720 5610 5450 5935 5665 69 1730 500 4030 10 1 13292934 784 -32.93 0.69 12 0.26 -179.00 8521.00 13910 20240401 -57.62 3765 20241209 56.57 7470 -21.08 20250217 4455 32.32 20250102 13910 -57.62 20240401 3765 56.57 20241209 3.58 N 036010 500 68 억 1977376 N N 0 N 00 N