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
036710/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
20250317,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1560,32,2,2.09,97338030,63565,148.40,1570,1570,1504,1986,1070,1528,1531.18,16.42,0,-10206,1578,1553,1505,1480,1432,1565,1492,244,458,500,1000,1,1,48723279,760,-0.81,0.59,12,0.13,-1917.00,2644.00,3400,20240402,-54.12,885,20241210,76.27,1740,-10.34,20250219,1027,51.90,20250102,3400,-54.12,20240402,885,76.27,20241210,1.30,N,036710,500,243 억,,8000192,N,N,0,N,00,N
20250317,150436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1520,-8,5,-0.52,66718713,43704,102.03,1570,1570,1504,1986,1070,1528,1526.60,16.42,0,-9345,1578,1553,1505,1480,1432,1565,1492,244,458,500,1000,1,1,48723279,741,-0.79,0.57,12,0.09,-1917.00,2644.00,3400,20240402,-55.29,885,20241210,71.75,1740,-12.64,20250219,1027,48.00,20250102,3400,-55.29,20240402,885,71.75,20241210,1.30,N,036710,500,243 억,,8000192,N,N,0,N,00,N
20250317,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1520,-8,5,-0.52,57385314,37556,87.68,1570,1570,1504,1986,1070,1528,1527.99,16.42,0,-12741,1578,1553,1505,1480,1432,1565,1492,244,458,500,1000,1,1,48723279,741,-0.79,0.57,12,0.08,-1917.00,2644.00,3400,20240402,-55.29,885,20241210,71.75,1740,-12.64,20250219,1027,48.00,20250102,3400,-55.29,20240402,885,71.75,20241210,1.30,N,036710,500,243 억,,8000192,N,N,0,N,00,N
20250317,130436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1519,-9,5,-0.59,50604512,33093,77.26,1570,1570,1504,1986,1070,1528,1529.16,16.42,0,-12635,1578,1553,1505,1480,1432,1565,1492,244,458,500,1000,1,1,48723279,740,-0.79,0.57,12,0.07,-1917.00,2644.00,3400,20240402,-55.32,885,20241210,71.64,1740,-12.70,20250219,1027,47.91,20250102,3400,-55.32,20240402,885,71.64,20241210,1.30,N,036710,500,243 억,,8000192,N,N,0,N,00,N
20250317,120435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1519,-9,5,-0.59,46886907,30631,71.51,1570,1570,1507,1986,1070,1528,1530.70,16.42,0,-12397,1578,1553,1505,1480,1432,1565,1492,244,458,500,1000,1,1,48723279,740,-0.79,0.57,12,0.06,-1917.00,2644.00,3400,20240402,-55.32,885,20241210,71.64,1740,-12.70,20250219,1027,47.91,20250102,3400,-55.32,20240402,885,71.64,20241210,1.30,N,036710,500,243 억,,8000192,N,N,0,N,00,N
20250317,110436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1525,-3,5,-0.20,34075670,22183,51.79,1570,1570,1515,1986,1070,1528,1536.12,16.42,0,-11878,1578,1553,1505,1480,1432,1565,1492,244,458,500,1000,1,1,48723279,743,-0.80,0.58,12,0.05,-1917.00,2644.00,3400,20240402,-55.15,885,20241210,72.32,1740,-12.36,20250219,1027,48.49,20250102,3400,-55.15,20240402,885,72.32,20241210,1.30,N,036710,500,243 억,,8000192,N,N,0,N,00,N
20250317,100437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1526,-2,5,-0.13,21502147,13919,32.49,1570,1570,1526,1986,1070,1528,1544.81,16.42,0,-9154,1578,1553,1505,1480,1432,1565,1492,244,458,500,1000,1,1,48723279,744,-0.80,0.58,12,0.03,-1917.00,2644.00,3400,20240402,-55.12,885,20241210,72.43,1740,-12.30,20250219,1027,48.59,20250102,3400,-55.12,20240402,885,72.43,20241210,1.30,N,036710,500,243 억,,8000192,N,N,0,N,00,N
20250317,090436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1567,39,2,2.55,5724260,3662,8.55,1570,1570,1528,1986,1070,1528,1563.15,16.42,0,-2251,1578,1553,1505,1480,1432,1565,1492,244,458,500,1000,1,1,48723279,763,-0.82,0.59,12,0.01,-1917.00,2644.00,3400,20240402,-53.91,885,20241210,77.06,1740,-9.94,20250219,1027,52.58,20250102,3400,-53.91,20240402,885,77.06,20241210,1.30,N,036710,500,243 억,,8000192,N,N,0,N,00,N
20250314,160435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1528,49,2,3.31,63602921,42770,60.61,1479,1530,1457,1922,1036,1479,1487.09,16.39,0,12910,1590,1534,1493,1437,1396,1514,1417,244,443,500,970,1,1,48723279,744,-0.80,0.58,12,0.09,-1917.00,2644.00,3400,20240402,-55.06,885,20241210,72.66,1740,-12.18,20250219,1027,48.78,20250102,3400,-55.06,20240402,885,72.66,20241210,1.48,N,036710,500,243 억,,7987347,N,N,0,N,00,N
20250314,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1509,30,2,2.03,50663031,34243,48.52,1479,1510,1457,1922,1036,1479,1479.51,16.39,0,13953,1590,1534,1493,1437,1396,1514,1417,244,443,500,970,1,1,48723279,735,-0.79,0.57,12,0.07,-1917.00,2644.00,3400,20240402,-55.62,885,20241210,70.51,1740,-13.28,20250219,1027,46.93,20250102,3400,-55.62,20240402,885,70.51,20241210,1.48,N,036710,500,243 억,,7987347,N,N,0,N,00,N
20250314,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1472,-7,5,-0.47,20637178,14019,19.87,1479,1485,1457,1922,1036,1479,1472.09,16.39,0,-2858,1590,1534,1493,1437,1396,1514,1417,244,443,500,970,1,1,48723279,717,-0.77,0.56,12,0.03,-1917.00,2644.00,3400,20240402,-56.71,885,20241210,66.33,1740,-15.40,20250219,1027,43.33,20250102,3400,-56.71,20240402,885,66.33,20241210,1.48,N,036710,500,243 억,,7987347,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 160437 57 100.00 KOSDAQ 전기·전자 N N N N N 1560 32 2 2.09 97338030 63565 148.40 1570 1570 1504 1986 1070 1528 1531.18 16.42 0 -10206 1578 1553 1505 1480 1432 1565 1492 244 458 500 1000 1 1 48723279 760 -0.81 0.59 12 0.13 -1917.00 2644.00 3400 20240402 -54.12 885 20241210 76.27 1740 -10.34 20250219 1027 51.90 20250102 3400 -54.12 20240402 885 76.27 20241210 1.30 N 036710 500 243 억 8000192 N N 0 N 00 N
3 20250317 150436 57 100.00 KOSDAQ 전기·전자 N N N N N 1520 -8 5 -0.52 66718713 43704 102.03 1570 1570 1504 1986 1070 1528 1526.60 16.42 0 -9345 1578 1553 1505 1480 1432 1565 1492 244 458 500 1000 1 1 48723279 741 -0.79 0.57 12 0.09 -1917.00 2644.00 3400 20240402 -55.29 885 20241210 71.75 1740 -12.64 20250219 1027 48.00 20250102 3400 -55.29 20240402 885 71.75 20241210 1.30 N 036710 500 243 억 8000192 N N 0 N 00 N
4 20250317 140437 57 100.00 KOSDAQ 전기·전자 N N N N N 1520 -8 5 -0.52 57385314 37556 87.68 1570 1570 1504 1986 1070 1528 1527.99 16.42 0 -12741 1578 1553 1505 1480 1432 1565 1492 244 458 500 1000 1 1 48723279 741 -0.79 0.57 12 0.08 -1917.00 2644.00 3400 20240402 -55.29 885 20241210 71.75 1740 -12.64 20250219 1027 48.00 20250102 3400 -55.29 20240402 885 71.75 20241210 1.30 N 036710 500 243 억 8000192 N N 0 N 00 N
5 20250317 130436 57 100.00 KOSDAQ 전기·전자 N N N N N 1519 -9 5 -0.59 50604512 33093 77.26 1570 1570 1504 1986 1070 1528 1529.16 16.42 0 -12635 1578 1553 1505 1480 1432 1565 1492 244 458 500 1000 1 1 48723279 740 -0.79 0.57 12 0.07 -1917.00 2644.00 3400 20240402 -55.32 885 20241210 71.64 1740 -12.70 20250219 1027 47.91 20250102 3400 -55.32 20240402 885 71.64 20241210 1.30 N 036710 500 243 억 8000192 N N 0 N 00 N
6 20250317 120435 57 100.00 KOSDAQ 전기·전자 N N N N N 1519 -9 5 -0.59 46886907 30631 71.51 1570 1570 1507 1986 1070 1528 1530.70 16.42 0 -12397 1578 1553 1505 1480 1432 1565 1492 244 458 500 1000 1 1 48723279 740 -0.79 0.57 12 0.06 -1917.00 2644.00 3400 20240402 -55.32 885 20241210 71.64 1740 -12.70 20250219 1027 47.91 20250102 3400 -55.32 20240402 885 71.64 20241210 1.30 N 036710 500 243 억 8000192 N N 0 N 00 N
7 20250317 110436 57 100.00 KOSDAQ 전기·전자 N N N N N 1525 -3 5 -0.20 34075670 22183 51.79 1570 1570 1515 1986 1070 1528 1536.12 16.42 0 -11878 1578 1553 1505 1480 1432 1565 1492 244 458 500 1000 1 1 48723279 743 -0.80 0.58 12 0.05 -1917.00 2644.00 3400 20240402 -55.15 885 20241210 72.32 1740 -12.36 20250219 1027 48.49 20250102 3400 -55.15 20240402 885 72.32 20241210 1.30 N 036710 500 243 억 8000192 N N 0 N 00 N
8 20250317 100437 57 100.00 KOSDAQ 전기·전자 N N N N N 1526 -2 5 -0.13 21502147 13919 32.49 1570 1570 1526 1986 1070 1528 1544.81 16.42 0 -9154 1578 1553 1505 1480 1432 1565 1492 244 458 500 1000 1 1 48723279 744 -0.80 0.58 12 0.03 -1917.00 2644.00 3400 20240402 -55.12 885 20241210 72.43 1740 -12.30 20250219 1027 48.59 20250102 3400 -55.12 20240402 885 72.43 20241210 1.30 N 036710 500 243 억 8000192 N N 0 N 00 N
9 20250317 090436 57 100.00 KOSDAQ 전기·전자 N N N N N 1567 39 2 2.55 5724260 3662 8.55 1570 1570 1528 1986 1070 1528 1563.15 16.42 0 -2251 1578 1553 1505 1480 1432 1565 1492 244 458 500 1000 1 1 48723279 763 -0.82 0.59 12 0.01 -1917.00 2644.00 3400 20240402 -53.91 885 20241210 77.06 1740 -9.94 20250219 1027 52.58 20250102 3400 -53.91 20240402 885 77.06 20241210 1.30 N 036710 500 243 억 8000192 N N 0 N 00 N
10 20250314 160435 57 100.00 KOSDAQ 전기·전자 N N N N N 1528 49 2 3.31 63602921 42770 60.61 1479 1530 1457 1922 1036 1479 1487.09 16.39 0 12910 1590 1534 1493 1437 1396 1514 1417 244 443 500 970 1 1 48723279 744 -0.80 0.58 12 0.09 -1917.00 2644.00 3400 20240402 -55.06 885 20241210 72.66 1740 -12.18 20250219 1027 48.78 20250102 3400 -55.06 20240402 885 72.66 20241210 1.48 N 036710 500 243 억 7987347 N N 0 N 00 N
11 20250314 150438 57 100.00 KOSDAQ 전기·전자 N N N N N 1509 30 2 2.03 50663031 34243 48.52 1479 1510 1457 1922 1036 1479 1479.51 16.39 0 13953 1590 1534 1493 1437 1396 1514 1417 244 443 500 970 1 1 48723279 735 -0.79 0.57 12 0.07 -1917.00 2644.00 3400 20240402 -55.62 885 20241210 70.51 1740 -13.28 20250219 1027 46.93 20250102 3400 -55.62 20240402 885 70.51 20241210 1.48 N 036710 500 243 억 7987347 N N 0 N 00 N
12 20250314 140435 57 100.00 KOSDAQ 전기·전자 N N N N N 1472 -7 5 -0.47 20637178 14019 19.87 1479 1485 1457 1922 1036 1479 1472.09 16.39 0 -2858 1590 1534 1493 1437 1396 1514 1417 244 443 500 970 1 1 48723279 717 -0.77 0.56 12 0.03 -1917.00 2644.00 3400 20240402 -56.71 885 20241210 66.33 1740 -15.40 20250219 1027 43.33 20250102 3400 -56.71 20240402 885 66.33 20241210 1.48 N 036710 500 243 억 7987347 N N 0 N 00 N