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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5890,120,2,2.08,183564390,31264,86.50,5770,5970,5760,7500,4040,5770,5871.43,14.88,0,5472,5990,5880,5720,5610,5450,5935,5665,69,1730,500,4030,10,1,13292934,783,-32.91,0.69,12,0.24,-179.00,8521.00,13910,20240401,-57.66,3765,20241209,56.44,7470,-21.15,20250217,4455,32.21,20250102,13910,-57.66,20240401,3765,56.44,20241209,3.58,N,036010,500,68 억,,1977376,N,N,0,N,00,N
20250317,120429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5910,140,2,2.43,163223680,27815,76.96,5770,5970,5760,7500,4040,5770,5868.19,14.88,0,7265,5990,5880,5720,5610,5450,5935,5665,69,1730,500,4030,10,1,13292934,786,-33.02,0.69,12,0.21,-179.00,8521.00,13910,20240401,-57.51,3765,20241209,56.97,7470,-20.88,20250217,4455,32.66,20250102,13910,-57.51,20240401,3765,56.97,20241209,3.58,N,036010,500,68 억,,1977376,N,N,0,N,00,N
20250317,110430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5920,150,2,2.60,145521230,24821,68.68,5770,5970,5760,7500,4040,5770,5862.83,14.88,0,6790,5990,5880,5720,5610,5450,5935,5665,69,1730,500,4030,10,1,13292934,787,-33.07,0.69,12,0.19,-179.00,8521.00,13910,20240401,-57.44,3765,20241209,57.24,7470,-20.75,20250217,4455,32.88,20250102,13910,-57.44,20240401,3765,57.24,20241209,3.58,N,036010,500,68 억,,1977376,N,N,0,N,00,N
20250317,100431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,100,2,1.73,106948790,18289,50.60,5770,5970,5760,7500,4040,5770,5847.71,14.88,0,8336,5990,5880,5720,5610,5450,5935,5665,69,1730,500,4030,10,1,13292934,780,-32.79,0.69,12,0.14,-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
20250317,090430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,-10,5,-0.17,40627570,7037,19.47,5770,5880,5760,7500,4040,5770,5773.42,14.88,0,5094,5990,5880,5720,5610,5450,5935,5665,69,1730,500,4030,10,1,13292934,766,-32.18,0.68,12,0.05,-179.00,8521.00,13910,20240401,-58.59,3765,20241209,52.99,7470,-22.89,20250217,4455,29.29,20250102,13910,-58.59,20240401,3765,52.99,20241209,3.58,N,036010,500,68 억,,1977376,N,N,0,N,00,N
20250314,160429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,100,2,1.76,207563100,36015,110.29,5560,5830,5560,7370,3970,5670,5763.24,14.83,0,6877,5990,5830,5730,5570,5470,5780,5520,69,1700,500,3960,10,1,13292934,767,-32.23,0.68,12,0.27,-179.00,8521.00,13910,20240401,-58.52,3765,20241209,53.25,7470,-22.76,20250217,4455,29.52,20250102,13910,-58.52,20240401,3765,53.25,20241209,3.63,N,036010,500,68 억,,1970713,N,N,0,N,00,N
20250314,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,120,2,2.12,196228440,34047,104.27,5560,5830,5560,7370,3970,5670,5763.46,14.83,0,7083,5990,5830,5730,5570,5470,5780,5520,69,1700,500,3960,10,1,13292934,770,-32.35,0.68,12,0.26,-179.00,8521.00,13910,20240401,-58.38,3765,20241209,53.78,7470,-22.49,20250217,4455,29.97,20250102,13910,-58.38,20240401,3765,53.78,20241209,3.63,N,036010,500,68 억,,1970713,N,N,0,N,00,N
20250314,140429,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5820,150,2,2.65,170249520,29564,90.54,5560,5820,5560,7370,3970,5670,5758.68,14.83,0,6748,5990,5830,5730,5570,5470,5780,5520,69,1700,500,3960,10,1,13292934,774,-32.51,0.68,12,0.22,-179.00,8521.00,13910,20240401,-58.16,3765,20241209,54.58,7470,-22.09,20250217,4455,30.64,20250102,13910,-58.16,20240401,3765,54.58,20241209,3.63,N,036010,500,68 억,,1970713,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 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
3 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
4 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
5 20250317 130430 57 100.00 KOSDAQ 전기·전자 N N N N N 5890 120 2 2.08 183564390 31264 86.50 5770 5970 5760 7500 4040 5770 5871.43 14.88 0 5472 5990 5880 5720 5610 5450 5935 5665 69 1730 500 4030 10 1 13292934 783 -32.91 0.69 12 0.24 -179.00 8521.00 13910 20240401 -57.66 3765 20241209 56.44 7470 -21.15 20250217 4455 32.21 20250102 13910 -57.66 20240401 3765 56.44 20241209 3.58 N 036010 500 68 억 1977376 N N 0 N 00 N
6 20250317 120429 57 100.00 KOSDAQ 전기·전자 N N N N N 5910 140 2 2.43 163223680 27815 76.96 5770 5970 5760 7500 4040 5770 5868.19 14.88 0 7265 5990 5880 5720 5610 5450 5935 5665 69 1730 500 4030 10 1 13292934 786 -33.02 0.69 12 0.21 -179.00 8521.00 13910 20240401 -57.51 3765 20241209 56.97 7470 -20.88 20250217 4455 32.66 20250102 13910 -57.51 20240401 3765 56.97 20241209 3.58 N 036010 500 68 억 1977376 N N 0 N 00 N
7 20250317 110430 57 100.00 KOSDAQ 전기·전자 N N N N N 5920 150 2 2.60 145521230 24821 68.68 5770 5970 5760 7500 4040 5770 5862.83 14.88 0 6790 5990 5880 5720 5610 5450 5935 5665 69 1730 500 4030 10 1 13292934 787 -33.07 0.69 12 0.19 -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 3.58 N 036010 500 68 억 1977376 N N 0 N 00 N
8 20250317 100431 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 100 2 1.73 106948790 18289 50.60 5770 5970 5760 7500 4040 5770 5847.71 14.88 0 8336 5990 5880 5720 5610 5450 5935 5665 69 1730 500 4030 10 1 13292934 780 -32.79 0.69 12 0.14 -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
9 20250317 090430 57 100.00 KOSDAQ 전기·전자 N N N N N 5760 -10 5 -0.17 40627570 7037 19.47 5770 5880 5760 7500 4040 5770 5773.42 14.88 0 5094 5990 5880 5720 5610 5450 5935 5665 69 1730 500 4030 10 1 13292934 766 -32.18 0.68 12 0.05 -179.00 8521.00 13910 20240401 -58.59 3765 20241209 52.99 7470 -22.89 20250217 4455 29.29 20250102 13910 -58.59 20240401 3765 52.99 20241209 3.58 N 036010 500 68 억 1977376 N N 0 N 00 N
10 20250314 160429 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 100 2 1.76 207563100 36015 110.29 5560 5830 5560 7370 3970 5670 5763.24 14.83 0 6877 5990 5830 5730 5570 5470 5780 5520 69 1700 500 3960 10 1 13292934 767 -32.23 0.68 12 0.27 -179.00 8521.00 13910 20240401 -58.52 3765 20241209 53.25 7470 -22.76 20250217 4455 29.52 20250102 13910 -58.52 20240401 3765 53.25 20241209 3.63 N 036010 500 68 억 1970713 N N 0 N 00 N
11 20250314 150432 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 120 2 2.12 196228440 34047 104.27 5560 5830 5560 7370 3970 5670 5763.46 14.83 0 7083 5990 5830 5730 5570 5470 5780 5520 69 1700 500 3960 10 1 13292934 770 -32.35 0.68 12 0.26 -179.00 8521.00 13910 20240401 -58.38 3765 20241209 53.78 7470 -22.49 20250217 4455 29.97 20250102 13910 -58.38 20240401 3765 53.78 20241209 3.63 N 036010 500 68 억 1970713 N N 0 N 00 N
12 20250314 140429 57 100.00 KOSDAQ 전기·전자 N N N N N 5820 150 2 2.65 170249520 29564 90.54 5560 5820 5560 7370 3970 5670 5758.68 14.83 0 6748 5990 5830 5730 5570 5470 5780 5520 69 1700 500 3960 10 1 13292934 774 -32.51 0.68 12 0.22 -179.00 8521.00 13910 20240401 -58.16 3765 20241209 54.58 7470 -22.09 20250217 4455 30.64 20250102 13910 -58.16 20240401 3765 54.58 20241209 3.63 N 036010 500 68 억 1970713 N N 0 N 00 N