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
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
20250318,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,15,2,0.39,152185212,39984,58.09,3805,3835,3775,4965,2675,3820,3806.15,1.93,4503,3763,3926,3872,3796,3742,3666,3900,3770,490,1145,1000,2820,5,1,49019283,1880,9.56,0.72,12,0.08,401.00,5330.00,5830,20240306,-34.22,3260,20241209,17.64,4015,-4.48,20250213,3385,13.29,20250203,5660,-32.24,20240319,3260,17.64,20241209,0.67,N,036030,1000,490 억,,464489,N,N,269,N,00,N
20250318,150433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,0,3,0.00,138858317,36489,53.01,3805,3835,3775,4965,2675,3820,3805.48,1.93,4215,3466,3926,3872,3796,3742,3666,3900,3770,490,1145,1000,2820,5,1,49019283,1873,9.53,0.72,12,0.07,401.00,5330.00,5830,20240306,-34.48,3260,20241209,17.18,4015,-4.86,20250213,3385,12.85,20250203,5660,-32.51,20240319,3260,17.18,20241209,0.67,N,036030,1000,490 억,,464201,N,N,0,N,00,N
20250318,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,5,2,0.13,121427702,31917,46.37,3805,3825,3775,4965,2675,3820,3804.48,1.93,3755,3008,3926,3872,3796,3742,3666,3900,3770,490,1145,1000,2820,5,1,49019283,1875,9.54,0.72,12,0.07,401.00,5330.00,5830,20240306,-34.39,3260,20241209,17.33,4015,-4.73,20250213,3385,13.00,20250203,5660,-32.42,20240319,3260,17.33,20241209,0.67,N,036030,1000,490 억,,463741,N,N,0,N,00,N
20250318,130432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,-15,5,-0.39,106276447,27947,40.60,3805,3820,3775,4965,2675,3820,3802.79,1.93,3876,3705,3926,3872,3796,3742,3666,3900,3770,490,1145,1000,2820,5,1,49019283,1865,9.49,0.71,12,0.06,401.00,5330.00,5830,20240306,-34.73,3260,20241209,16.72,4015,-5.23,20250213,3385,12.41,20250203,5660,-32.77,20240319,3260,16.72,20241209,0.67,N,036030,1000,490 억,,463862,N,N,0,N,00,N
20250318,120432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,-10,5,-0.26,83376642,21934,31.87,3805,3820,3775,4965,2675,3820,3801.25,1.93,3388,3308,3926,3872,3796,3742,3666,3900,3770,490,1145,1000,2820,5,1,49019283,1868,9.50,0.71,12,0.04,401.00,5330.00,5830,20240306,-34.65,3260,20241209,16.87,4015,-5.11,20250213,3385,12.56,20250203,5660,-32.69,20240319,3260,16.87,20241209,0.67,N,036030,1000,490 억,,463374,N,N,0,N,00,N
20250318,110431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,-15,5,-0.39,67084795,17651,25.64,3805,3820,3775,4965,2675,3820,3800.62,1.93,3204,3184,3926,3872,3796,3742,3666,3900,3770,490,1145,1000,2820,5,1,49019283,1865,9.49,0.71,12,0.04,401.00,5330.00,5830,20240306,-34.73,3260,20241209,16.72,4015,-5.23,20250213,3385,12.41,20250203,5660,-32.77,20240319,3260,16.72,20241209,0.67,N,036030,1000,490 억,,463190,N,N,0,N,00,N
20250318,100433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,-20,5,-0.52,22037365,5813,8.45,3805,3820,3775,4965,2675,3820,3791.05,1.92,281,-13,3926,3872,3796,3742,3666,3900,3770,490,1145,1000,2820,5,1,49019283,1863,9.48,0.71,12,0.01,401.00,5330.00,5830,20240306,-34.82,3260,20241209,16.56,4015,-5.35,20250213,3385,12.26,20250203,5660,-32.86,20240319,3260,16.56,20241209,0.67,N,036030,1000,490 억,,460267,N,N,0,N,00,N
20250318,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3805,-15,5,-0.39,1137745,299,0.43,3805,3810,3805,4965,2675,3820,3805.17,1.92,81,34,3926,3872,3796,3742,3666,3900,3770,490,1145,1000,2820,5,1,49019283,1865,9.49,0.71,12,0.00,401.00,5330.00,5830,20240306,-34.73,3260,20241209,16.72,4015,-5.23,20250213,3385,12.41,20250203,5660,-32.77,20240319,3260,16.72,20241209,0.67,N,036030,1000,490 억,,460067,N,N,0,N,00,N
20250317,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,100,2,2.69,262638186,68830,125.75,3720,3850,3720,4835,2605,3720,3815.75,1.92,8230,9185,3850,3785,3745,3680,3640,3772,3667,490,1115,1000,2750,5,1,49019283,1873,11.51,0.77,12,0.14,332.00,4984.00,5960,20240305,-35.91,3260,20241209,17.18,4015,-4.86,20250213,3385,12.85,20250203,5660,-32.51,20240319,3260,17.18,20241209,0.67,N,036030,1000,490 억,,459986,N,N,0,N,00,N
20250317,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,105,2,2.82,254073516,66587,121.65,3720,3850,3720,4835,2605,3720,3815.66,1.91,7968,8774,3850,3785,3745,3680,3640,3772,3667,490,1115,1000,2750,5,1,49019283,1875,11.52,0.77,12,0.14,332.00,4984.00,5960,20240305,-35.82,3260,20241209,17.33,4015,-4.73,20250213,3385,13.00,20250203,5660,-32.42,20240319,3260,17.33,20241209,0.67,N,036030,1000,490 억,,459724,N,N,0,N,00,N
20250317,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,80,2,2.15,221479981,58054,106.06,3720,3850,3720,4835,2605,3720,3815.07,1.91,7614,8467,3850,3785,3745,3680,3640,3772,3667,490,1115,1000,2750,5,1,49019283,1863,11.45,0.76,12,0.12,332.00,4984.00,5960,20240305,-36.24,3260,20241209,16.56,4015,-5.35,20250213,3385,12.26,20250203,5660,-32.86,20240319,3260,16.56,20241209,0.67,N,036030,1000,490 억,,459370,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 유통 N N N N N 3835 15 2 0.39 152185212 39984 58.09 3805 3835 3775 4965 2675 3820 3806.15 1.93 4503 3763 3926 3872 3796 3742 3666 3900 3770 490 1145 1000 2820 5 1 49019283 1880 9.56 0.72 12 0.08 401.00 5330.00 5830 20240306 -34.22 3260 20241209 17.64 4015 -4.48 20250213 3385 13.29 20250203 5660 -32.24 20240319 3260 17.64 20241209 0.67 N 036030 1000 490 억 464489 N N 269 N 00 N
3 20250318 150433 57 100.00 KOSDAQ 유통 N N N N N 3820 0 3 0.00 138858317 36489 53.01 3805 3835 3775 4965 2675 3820 3805.48 1.93 4215 3466 3926 3872 3796 3742 3666 3900 3770 490 1145 1000 2820 5 1 49019283 1873 9.53 0.72 12 0.07 401.00 5330.00 5830 20240306 -34.48 3260 20241209 17.18 4015 -4.86 20250213 3385 12.85 20250203 5660 -32.51 20240319 3260 17.18 20241209 0.67 N 036030 1000 490 억 464201 N N 0 N 00 N
4 20250318 140432 57 100.00 KOSDAQ 유통 N N N N N 3825 5 2 0.13 121427702 31917 46.37 3805 3825 3775 4965 2675 3820 3804.48 1.93 3755 3008 3926 3872 3796 3742 3666 3900 3770 490 1145 1000 2820 5 1 49019283 1875 9.54 0.72 12 0.07 401.00 5330.00 5830 20240306 -34.39 3260 20241209 17.33 4015 -4.73 20250213 3385 13.00 20250203 5660 -32.42 20240319 3260 17.33 20241209 0.67 N 036030 1000 490 억 463741 N N 0 N 00 N
5 20250318 130432 57 100.00 KOSDAQ 유통 N N N N N 3805 -15 5 -0.39 106276447 27947 40.60 3805 3820 3775 4965 2675 3820 3802.79 1.93 3876 3705 3926 3872 3796 3742 3666 3900 3770 490 1145 1000 2820 5 1 49019283 1865 9.49 0.71 12 0.06 401.00 5330.00 5830 20240306 -34.73 3260 20241209 16.72 4015 -5.23 20250213 3385 12.41 20250203 5660 -32.77 20240319 3260 16.72 20241209 0.67 N 036030 1000 490 억 463862 N N 0 N 00 N
6 20250318 120432 57 100.00 KOSDAQ 유통 N N N N N 3810 -10 5 -0.26 83376642 21934 31.87 3805 3820 3775 4965 2675 3820 3801.25 1.93 3388 3308 3926 3872 3796 3742 3666 3900 3770 490 1145 1000 2820 5 1 49019283 1868 9.50 0.71 12 0.04 401.00 5330.00 5830 20240306 -34.65 3260 20241209 16.87 4015 -5.11 20250213 3385 12.56 20250203 5660 -32.69 20240319 3260 16.87 20241209 0.67 N 036030 1000 490 억 463374 N N 0 N 00 N
7 20250318 110431 57 100.00 KOSDAQ 유통 N N N N N 3805 -15 5 -0.39 67084795 17651 25.64 3805 3820 3775 4965 2675 3820 3800.62 1.93 3204 3184 3926 3872 3796 3742 3666 3900 3770 490 1145 1000 2820 5 1 49019283 1865 9.49 0.71 12 0.04 401.00 5330.00 5830 20240306 -34.73 3260 20241209 16.72 4015 -5.23 20250213 3385 12.41 20250203 5660 -32.77 20240319 3260 16.72 20241209 0.67 N 036030 1000 490 억 463190 N N 0 N 00 N
8 20250318 100433 57 100.00 KOSDAQ 유통 N N N N N 3800 -20 5 -0.52 22037365 5813 8.45 3805 3820 3775 4965 2675 3820 3791.05 1.92 281 -13 3926 3872 3796 3742 3666 3900 3770 490 1145 1000 2820 5 1 49019283 1863 9.48 0.71 12 0.01 401.00 5330.00 5830 20240306 -34.82 3260 20241209 16.56 4015 -5.35 20250213 3385 12.26 20250203 5660 -32.86 20240319 3260 16.56 20241209 0.67 N 036030 1000 490 억 460267 N N 0 N 00 N
9 20250318 090433 57 100.00 KOSDAQ 유통 N N N N N 3805 -15 5 -0.39 1137745 299 0.43 3805 3810 3805 4965 2675 3820 3805.17 1.92 81 34 3926 3872 3796 3742 3666 3900 3770 490 1145 1000 2820 5 1 49019283 1865 9.49 0.71 12 0.00 401.00 5330.00 5830 20240306 -34.73 3260 20241209 16.72 4015 -5.23 20250213 3385 12.41 20250203 5660 -32.77 20240319 3260 16.72 20241209 0.67 N 036030 1000 490 억 460067 N N 0 N 00 N
10 20250317 160431 57 100.00 KOSDAQ 유통 N N N N N 3820 100 2 2.69 262638186 68830 125.75 3720 3850 3720 4835 2605 3720 3815.75 1.92 8230 9185 3850 3785 3745 3680 3640 3772 3667 490 1115 1000 2750 5 1 49019283 1873 11.51 0.77 12 0.14 332.00 4984.00 5960 20240305 -35.91 3260 20241209 17.18 4015 -4.86 20250213 3385 12.85 20250203 5660 -32.51 20240319 3260 17.18 20241209 0.67 N 036030 1000 490 억 459986 N N 0 N 00 N
11 20250317 150431 57 100.00 KOSDAQ 유통 N N N N N 3825 105 2 2.82 254073516 66587 121.65 3720 3850 3720 4835 2605 3720 3815.66 1.91 7968 8774 3850 3785 3745 3680 3640 3772 3667 490 1115 1000 2750 5 1 49019283 1875 11.52 0.77 12 0.14 332.00 4984.00 5960 20240305 -35.82 3260 20241209 17.33 4015 -4.73 20250213 3385 13.00 20250203 5660 -32.42 20240319 3260 17.33 20241209 0.67 N 036030 1000 490 억 459724 N N 0 N 00 N
12 20250317 140431 57 100.00 KOSDAQ 유통 N N N N N 3800 80 2 2.15 221479981 58054 106.06 3720 3850 3720 4835 2605 3720 3815.07 1.91 7614 8467 3850 3785 3745 3680 3640 3772 3667 490 1115 1000 2750 5 1 49019283 1863 11.45 0.76 12 0.12 332.00 4984.00 5960 20240305 -36.24 3260 20241209 16.56 4015 -5.35 20250213 3385 12.26 20250203 5660 -32.86 20240319 3260 16.56 20241209 0.67 N 036030 1000 490 억 459370 N N 0 N 00 N