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
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
20250318,160437,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17630,50,2,0.28,51865400,2947,282.28,17620,17640,17560,22850,12310,17580,17599.39,23.08,0,-195,17680,17630,17550,17500,17420,17655,17525,50,5270,500,13000,10,1,10000000,1763,5.82,0.51,12,0.03,3028.00,34561.00,23550,20240425,-25.14,16710,20250204,5.51,18580,-5.11,20250110,16710,5.51,20250204,23550,-25.14,20240425,16710,5.51,20250204,0.12,N,036800,500,50 억,,2307513,N,N,25,N,00,N
20250318,150440,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17620,40,2,0.23,45962550,2612,250.19,17620,17640,17560,22850,12310,17580,17596.69,23.08,0,-198,17680,17630,17550,17500,17420,17655,17525,50,5270,500,13000,10,1,10000000,1762,5.82,0.51,12,0.03,3028.00,34561.00,23550,20240425,-25.18,16710,20250204,5.45,18580,-5.17,20250110,16710,5.45,20250204,23550,-25.18,20240425,16710,5.45,20250204,0.12,N,036800,500,50 억,,2307513,N,N,0,N,00,N
20250318,140439,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17620,40,2,0.23,43654810,2481,237.64,17620,17640,17560,22850,12310,17580,17595.65,23.08,0,-181,17680,17630,17550,17500,17420,17655,17525,50,5270,500,13000,10,1,10000000,1762,5.82,0.51,12,0.02,3028.00,34561.00,23550,20240425,-25.18,16710,20250204,5.45,18580,-5.17,20250110,16710,5.45,20250204,23550,-25.18,20240425,16710,5.45,20250204,0.12,N,036800,500,50 억,,2307513,N,N,0,N,00,N
20250318,130438,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17640,60,2,0.34,28614230,1627,155.84,17620,17640,17560,22850,12310,17580,17587.11,23.08,0,-183,17680,17630,17550,17500,17420,17655,17525,50,5270,500,13000,10,1,10000000,1764,5.83,0.51,12,0.02,3028.00,34561.00,23550,20240425,-25.10,16710,20250204,5.57,18580,-5.06,20250110,16710,5.57,20250204,23550,-25.10,20240425,16710,5.57,20250204,0.12,N,036800,500,50 억,,2307513,N,N,0,N,00,N
20250318,120438,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17590,10,2,0.06,12954790,737,70.59,17620,17620,17560,22850,12310,17580,17577.73,23.08,0,-13,17680,17630,17550,17500,17420,17655,17525,50,5270,500,13000,10,1,10000000,1759,5.81,0.51,12,0.01,3028.00,34561.00,23550,20240425,-25.31,16710,20250204,5.27,18580,-5.33,20250110,16710,5.27,20250204,23550,-25.31,20240425,16710,5.27,20250204,0.12,N,036800,500,50 억,,2307513,N,N,0,N,00,N
20250318,110437,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17580,0,3,0.00,5257880,299,28.64,17620,17620,17560,22850,12310,17580,17584.88,23.08,0,-7,17680,17630,17550,17500,17420,17655,17525,50,5270,500,13000,10,1,10000000,1758,5.81,0.51,12,0.00,3028.00,34561.00,23550,20240425,-25.35,16710,20250204,5.21,18580,-5.38,20250110,16710,5.21,20250204,23550,-25.35,20240425,16710,5.21,20250204,0.12,N,036800,500,50 억,,2307513,N,N,0,N,00,N
20250318,100439,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17560,-20,5,-0.11,4466970,254,24.33,17620,17620,17560,22850,12310,17580,17586.50,23.08,0,2,17680,17630,17550,17500,17420,17655,17525,50,5270,500,13000,10,1,10000000,1756,5.80,0.51,12,0.00,3028.00,34561.00,23550,20240425,-25.44,16710,20250204,5.09,18580,-5.49,20250110,16710,5.09,20250204,23550,-25.44,20240425,16710,5.09,20250204,0.12,N,036800,500,50 억,,2307513,N,N,0,N,00,N
20250318,090439,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17620,40,2,0.23,405260,23,2.20,17620,17620,17620,22850,12310,17580,17620.00,23.08,0,-4,17680,17630,17550,17500,17420,17655,17525,50,5270,500,13000,10,1,10000000,1762,5.82,0.51,12,0.00,3028.00,34561.00,23550,20240425,-25.18,16710,20250204,5.45,18580,-5.17,20250110,16710,5.45,20250204,23550,-25.18,20240425,16710,5.45,20250204,0.12,N,036800,500,50 억,,2307513,N,N,0,N,00,N
20250317,160437,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17580,40,2,0.23,18164800,1035,24.49,17560,17600,17470,22800,12280,17540,17550.04,23.07,0,74,17673,17606,17483,17416,17293,17640,17450,50,5260,500,12970,10,1,10000000,1758,5.81,0.51,12,0.01,3028.00,34561.00,23550,20240425,-25.35,16710,20250204,5.21,18580,-5.38,20250110,16710,5.21,20250204,23550,-25.35,20240425,16710,5.21,20250204,0.12,N,036800,500,50 억,,2307426,N,N,0,N,00,N
20250317,150437,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17570,30,2,0.17,13506530,770,18.22,17560,17600,17470,22800,12280,17540,17540.95,23.07,0,55,17673,17606,17483,17416,17293,17640,17450,50,5260,500,12970,10,1,10000000,1757,5.80,0.51,12,0.01,3028.00,34561.00,23550,20240425,-25.39,16710,20250204,5.15,18580,-5.44,20250110,16710,5.15,20250204,23550,-25.39,20240425,16710,5.15,20250204,0.12,N,036800,500,50 억,,2307426,N,N,0,N,00,N
20250317,140437,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17530,-10,5,-0.06,11874200,677,16.02,17560,17600,17470,22800,12280,17540,17539.44,23.07,0,50,17673,17606,17483,17416,17293,17640,17450,50,5260,500,12970,10,1,10000000,1753,5.79,0.51,12,0.01,3028.00,34561.00,23550,20240425,-25.56,16710,20250204,4.91,18580,-5.65,20250110,16710,4.91,20250204,23550,-25.56,20240425,16710,4.91,20250204,0.12,N,036800,500,50 억,,2307426,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 160437 55 60.00 KOSDAQ 통신 N N N Y 60 N 17630 50 2 0.28 51865400 2947 282.28 17620 17640 17560 22850 12310 17580 17599.39 23.08 0 -195 17680 17630 17550 17500 17420 17655 17525 50 5270 500 13000 10 1 10000000 1763 5.82 0.51 12 0.03 3028.00 34561.00 23550 20240425 -25.14 16710 20250204 5.51 18580 -5.11 20250110 16710 5.51 20250204 23550 -25.14 20240425 16710 5.51 20250204 0.12 N 036800 500 50 억 2307513 N N 25 N 00 N
3 20250318 150440 55 60.00 KOSDAQ 통신 N N N Y 60 N 17620 40 2 0.23 45962550 2612 250.19 17620 17640 17560 22850 12310 17580 17596.69 23.08 0 -198 17680 17630 17550 17500 17420 17655 17525 50 5270 500 13000 10 1 10000000 1762 5.82 0.51 12 0.03 3028.00 34561.00 23550 20240425 -25.18 16710 20250204 5.45 18580 -5.17 20250110 16710 5.45 20250204 23550 -25.18 20240425 16710 5.45 20250204 0.12 N 036800 500 50 억 2307513 N N 0 N 00 N
4 20250318 140439 55 60.00 KOSDAQ 통신 N N N Y 60 N 17620 40 2 0.23 43654810 2481 237.64 17620 17640 17560 22850 12310 17580 17595.65 23.08 0 -181 17680 17630 17550 17500 17420 17655 17525 50 5270 500 13000 10 1 10000000 1762 5.82 0.51 12 0.02 3028.00 34561.00 23550 20240425 -25.18 16710 20250204 5.45 18580 -5.17 20250110 16710 5.45 20250204 23550 -25.18 20240425 16710 5.45 20250204 0.12 N 036800 500 50 억 2307513 N N 0 N 00 N
5 20250318 130438 55 60.00 KOSDAQ 통신 N N N Y 60 N 17640 60 2 0.34 28614230 1627 155.84 17620 17640 17560 22850 12310 17580 17587.11 23.08 0 -183 17680 17630 17550 17500 17420 17655 17525 50 5270 500 13000 10 1 10000000 1764 5.83 0.51 12 0.02 3028.00 34561.00 23550 20240425 -25.10 16710 20250204 5.57 18580 -5.06 20250110 16710 5.57 20250204 23550 -25.10 20240425 16710 5.57 20250204 0.12 N 036800 500 50 억 2307513 N N 0 N 00 N
6 20250318 120438 55 60.00 KOSDAQ 통신 N N N Y 60 N 17590 10 2 0.06 12954790 737 70.59 17620 17620 17560 22850 12310 17580 17577.73 23.08 0 -13 17680 17630 17550 17500 17420 17655 17525 50 5270 500 13000 10 1 10000000 1759 5.81 0.51 12 0.01 3028.00 34561.00 23550 20240425 -25.31 16710 20250204 5.27 18580 -5.33 20250110 16710 5.27 20250204 23550 -25.31 20240425 16710 5.27 20250204 0.12 N 036800 500 50 억 2307513 N N 0 N 00 N
7 20250318 110437 55 60.00 KOSDAQ 통신 N N N Y 60 N 17580 0 3 0.00 5257880 299 28.64 17620 17620 17560 22850 12310 17580 17584.88 23.08 0 -7 17680 17630 17550 17500 17420 17655 17525 50 5270 500 13000 10 1 10000000 1758 5.81 0.51 12 0.00 3028.00 34561.00 23550 20240425 -25.35 16710 20250204 5.21 18580 -5.38 20250110 16710 5.21 20250204 23550 -25.35 20240425 16710 5.21 20250204 0.12 N 036800 500 50 억 2307513 N N 0 N 00 N
8 20250318 100439 55 60.00 KOSDAQ 통신 N N N Y 60 N 17560 -20 5 -0.11 4466970 254 24.33 17620 17620 17560 22850 12310 17580 17586.50 23.08 0 2 17680 17630 17550 17500 17420 17655 17525 50 5270 500 13000 10 1 10000000 1756 5.80 0.51 12 0.00 3028.00 34561.00 23550 20240425 -25.44 16710 20250204 5.09 18580 -5.49 20250110 16710 5.09 20250204 23550 -25.44 20240425 16710 5.09 20250204 0.12 N 036800 500 50 억 2307513 N N 0 N 00 N
9 20250318 090439 55 60.00 KOSDAQ 통신 N N N Y 60 N 17620 40 2 0.23 405260 23 2.20 17620 17620 17620 22850 12310 17580 17620.00 23.08 0 -4 17680 17630 17550 17500 17420 17655 17525 50 5270 500 13000 10 1 10000000 1762 5.82 0.51 12 0.00 3028.00 34561.00 23550 20240425 -25.18 16710 20250204 5.45 18580 -5.17 20250110 16710 5.45 20250204 23550 -25.18 20240425 16710 5.45 20250204 0.12 N 036800 500 50 억 2307513 N N 0 N 00 N
10 20250317 160437 55 60.00 KOSDAQ 통신 N N N Y 60 N 17580 40 2 0.23 18164800 1035 24.49 17560 17600 17470 22800 12280 17540 17550.04 23.07 0 74 17673 17606 17483 17416 17293 17640 17450 50 5260 500 12970 10 1 10000000 1758 5.81 0.51 12 0.01 3028.00 34561.00 23550 20240425 -25.35 16710 20250204 5.21 18580 -5.38 20250110 16710 5.21 20250204 23550 -25.35 20240425 16710 5.21 20250204 0.12 N 036800 500 50 억 2307426 N N 0 N 00 N
11 20250317 150437 55 60.00 KOSDAQ 통신 N N N Y 60 N 17570 30 2 0.17 13506530 770 18.22 17560 17600 17470 22800 12280 17540 17540.95 23.07 0 55 17673 17606 17483 17416 17293 17640 17450 50 5260 500 12970 10 1 10000000 1757 5.80 0.51 12 0.01 3028.00 34561.00 23550 20240425 -25.39 16710 20250204 5.15 18580 -5.44 20250110 16710 5.15 20250204 23550 -25.39 20240425 16710 5.15 20250204 0.12 N 036800 500 50 억 2307426 N N 0 N 00 N
12 20250317 140437 55 60.00 KOSDAQ 통신 N N N Y 60 N 17530 -10 5 -0.06 11874200 677 16.02 17560 17600 17470 22800 12280 17540 17539.44 23.07 0 50 17673 17606 17483 17416 17293 17640 17450 50 5260 500 12970 10 1 10000000 1753 5.79 0.51 12 0.01 3028.00 34561.00 23550 20240425 -25.56 16710 20250204 4.91 18580 -5.65 20250110 16710 4.91 20250204 23550 -25.56 20240425 16710 4.91 20250204 0.12 N 036800 500 50 억 2307426 N N 0 N 00 N