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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5350,-210,5,-3.78,184933720,34374,104.33,5560,5560,5290,7220,3900,5560,5380.07,14.79,0,-10663,5786,5672,5476,5362,5166,5730,5420,69,1660,500,3890,10,1,13292934,711,-29.89,0.63,12,0.26,-179.00,8521.00,13910,20240401,-61.54,3765,20241209,42.10,7470,-28.38,20250217,4455,20.09,20250102,13910,-61.54,20240401,3765,42.10,20241209,3.82,N,036010,500,68 억,,1966061,N,N,0,N,00,N
20250306,150418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5310,-250,5,-4.50,163138820,30277,91.90,5560,5560,5310,7220,3900,5560,5388.21,14.79,0,-8675,5786,5672,5476,5362,5166,5730,5420,69,1660,500,3890,10,1,13292934,706,-29.66,0.62,12,0.23,-179.00,8521.00,13910,20240401,-61.83,3765,20241209,41.04,7470,-28.92,20250217,4455,19.19,20250102,13910,-61.83,20240401,3765,41.04,20241209,3.82,N,036010,500,68 억,,1966061,N,N,0,N,00,N
20250306,140417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-200,5,-3.60,130397365,24128,73.23,5560,5560,5310,7220,3900,5560,5404.40,14.79,0,-5109,5786,5672,5476,5362,5166,5730,5420,69,1660,500,3890,10,1,13292934,713,-29.94,0.63,12,0.18,-179.00,8521.00,13910,20240401,-61.47,3765,20241209,42.36,7470,-28.25,20250217,4455,20.31,20250102,13910,-61.47,20240401,3765,42.36,20241209,3.82,N,036010,500,68 억,,1966061,N,N,0,N,00,N
20250306,130417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5370,-190,5,-3.42,121078690,22388,67.95,5560,5560,5310,7220,3900,5560,5408.20,14.79,0,-3617,5786,5672,5476,5362,5166,5730,5420,69,1660,500,3890,10,1,13292934,714,-30.00,0.63,12,0.17,-179.00,8521.00,13910,20240401,-61.39,3765,20241209,42.63,7470,-28.11,20250217,4455,20.54,20250102,13910,-61.39,20240401,3765,42.63,20241209,3.82,N,036010,500,68 억,,1966061,N,N,0,N,00,N
20250306,120417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5400,-160,5,-2.88,99653480,18396,55.84,5560,5560,5310,7220,3900,5560,5417.13,14.79,0,-2355,5786,5672,5476,5362,5166,5730,5420,69,1660,500,3890,10,1,13292934,718,-30.17,0.63,12,0.14,-179.00,8521.00,13910,20240401,-61.18,3765,20241209,43.43,7470,-27.71,20250217,4455,21.21,20250102,13910,-61.18,20240401,3765,43.43,20241209,3.82,N,036010,500,68 억,,1966061,N,N,0,N,00,N
20250306,110416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5410,-150,5,-2.70,92094980,16996,51.59,5560,5560,5310,7220,3900,5560,5418.63,14.79,0,-1862,5786,5672,5476,5362,5166,5730,5420,69,1660,500,3890,10,1,13292934,719,-30.22,0.63,12,0.13,-179.00,8521.00,13910,20240401,-61.11,3765,20241209,43.69,7470,-27.58,20250217,4455,21.44,20250102,13910,-61.11,20240401,3765,43.69,20241209,3.82,N,036010,500,68 억,,1966061,N,N,0,N,00,N
20250306,100418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5360,-200,5,-3.60,76265825,14037,42.60,5560,5560,5330,7220,3900,5560,5433.20,14.79,0,-1281,5786,5672,5476,5362,5166,5730,5420,69,1660,500,3890,10,1,13292934,713,-29.94,0.63,12,0.11,-179.00,8521.00,13910,20240401,-61.47,3765,20241209,42.36,7470,-28.25,20250217,4455,20.31,20250102,13910,-61.47,20240401,3765,42.36,20241209,3.82,N,036010,500,68 억,,1966061,N,N,0,N,00,N
20250306,090420,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5530,-30,5,-0.54,11197190,2017,6.12,5560,5560,5480,7220,3900,5560,5551.41,14.79,0,-1518,5786,5672,5476,5362,5166,5730,5420,69,1660,500,3890,10,1,13292934,735,-30.89,0.65,12,0.02,-179.00,8521.00,13910,20240401,-60.24,3765,20241209,46.88,7470,-25.97,20250217,4455,24.13,20250102,13910,-60.24,20240401,3765,46.88,20241209,3.82,N,036010,500,68 억,,1966061,N,N,0,N,00,N
20250305,160414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5560,290,2,5.50,177928935,32890,139.63,5280,5590,5280,6850,3690,5270,5409.28,14.76,0,4255,5463,5366,5233,5136,5003,5415,5185,69,1580,500,3680,10,1,13292934,739,-31.06,0.65,12,0.25,-179.00,8521.00,13910,20240401,-60.03,3765,20241209,47.68,7470,-25.57,20250217,4455,24.80,20250102,13910,-60.03,20240401,3765,47.68,20241209,3.78,N,036010,500,68 억,,1962191,N,N,0,N,00,N
20250305,150415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5510,240,2,4.55,164825225,30528,129.60,5280,5590,5280,6850,3690,5270,5399.15,14.76,0,4067,5463,5366,5233,5136,5003,5415,5185,69,1580,500,3680,10,1,13292934,732,-30.78,0.65,12,0.23,-179.00,8521.00,13910,20240401,-60.39,3765,20241209,46.35,7470,-26.24,20250217,4455,23.68,20250102,13910,-60.39,20240401,3765,46.35,20241209,3.78,N,036010,500,68 억,,1962191,N,N,0,N,00,N
20250305,140413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5450,180,2,3.42,141764085,26330,111.78,5280,5590,5280,6850,3690,5270,5384.13,14.76,0,3347,5463,5366,5233,5136,5003,5415,5185,69,1580,500,3680,10,1,13292934,724,-30.45,0.64,12,0.20,-179.00,8521.00,13910,20240401,-60.82,3765,20241209,44.75,7470,-27.04,20250217,4455,22.33,20250102,13910,-60.82,20240401,3765,44.75,20241209,3.78,N,036010,500,68 억,,1962191,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 20250306 160418 57 100.00 KOSDAQ 전기·전자 N N N N N 5350 -210 5 -3.78 184933720 34374 104.33 5560 5560 5290 7220 3900 5560 5380.07 14.79 0 -10663 5786 5672 5476 5362 5166 5730 5420 69 1660 500 3890 10 1 13292934 711 -29.89 0.63 12 0.26 -179.00 8521.00 13910 20240401 -61.54 3765 20241209 42.10 7470 -28.38 20250217 4455 20.09 20250102 13910 -61.54 20240401 3765 42.10 20241209 3.82 N 036010 500 68 억 1966061 N N 0 N 00 N
3 20250306 150418 57 100.00 KOSDAQ 전기·전자 N N N N N 5310 -250 5 -4.50 163138820 30277 91.90 5560 5560 5310 7220 3900 5560 5388.21 14.79 0 -8675 5786 5672 5476 5362 5166 5730 5420 69 1660 500 3890 10 1 13292934 706 -29.66 0.62 12 0.23 -179.00 8521.00 13910 20240401 -61.83 3765 20241209 41.04 7470 -28.92 20250217 4455 19.19 20250102 13910 -61.83 20240401 3765 41.04 20241209 3.82 N 036010 500 68 억 1966061 N N 0 N 00 N
4 20250306 140417 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 -200 5 -3.60 130397365 24128 73.23 5560 5560 5310 7220 3900 5560 5404.40 14.79 0 -5109 5786 5672 5476 5362 5166 5730 5420 69 1660 500 3890 10 1 13292934 713 -29.94 0.63 12 0.18 -179.00 8521.00 13910 20240401 -61.47 3765 20241209 42.36 7470 -28.25 20250217 4455 20.31 20250102 13910 -61.47 20240401 3765 42.36 20241209 3.82 N 036010 500 68 억 1966061 N N 0 N 00 N
5 20250306 130417 57 100.00 KOSDAQ 전기·전자 N N N N N 5370 -190 5 -3.42 121078690 22388 67.95 5560 5560 5310 7220 3900 5560 5408.20 14.79 0 -3617 5786 5672 5476 5362 5166 5730 5420 69 1660 500 3890 10 1 13292934 714 -30.00 0.63 12 0.17 -179.00 8521.00 13910 20240401 -61.39 3765 20241209 42.63 7470 -28.11 20250217 4455 20.54 20250102 13910 -61.39 20240401 3765 42.63 20241209 3.82 N 036010 500 68 억 1966061 N N 0 N 00 N
6 20250306 120417 57 100.00 KOSDAQ 전기·전자 N N N N N 5400 -160 5 -2.88 99653480 18396 55.84 5560 5560 5310 7220 3900 5560 5417.13 14.79 0 -2355 5786 5672 5476 5362 5166 5730 5420 69 1660 500 3890 10 1 13292934 718 -30.17 0.63 12 0.14 -179.00 8521.00 13910 20240401 -61.18 3765 20241209 43.43 7470 -27.71 20250217 4455 21.21 20250102 13910 -61.18 20240401 3765 43.43 20241209 3.82 N 036010 500 68 억 1966061 N N 0 N 00 N
7 20250306 110416 57 100.00 KOSDAQ 전기·전자 N N N N N 5410 -150 5 -2.70 92094980 16996 51.59 5560 5560 5310 7220 3900 5560 5418.63 14.79 0 -1862 5786 5672 5476 5362 5166 5730 5420 69 1660 500 3890 10 1 13292934 719 -30.22 0.63 12 0.13 -179.00 8521.00 13910 20240401 -61.11 3765 20241209 43.69 7470 -27.58 20250217 4455 21.44 20250102 13910 -61.11 20240401 3765 43.69 20241209 3.82 N 036010 500 68 억 1966061 N N 0 N 00 N
8 20250306 100418 57 100.00 KOSDAQ 전기·전자 N N N N N 5360 -200 5 -3.60 76265825 14037 42.60 5560 5560 5330 7220 3900 5560 5433.20 14.79 0 -1281 5786 5672 5476 5362 5166 5730 5420 69 1660 500 3890 10 1 13292934 713 -29.94 0.63 12 0.11 -179.00 8521.00 13910 20240401 -61.47 3765 20241209 42.36 7470 -28.25 20250217 4455 20.31 20250102 13910 -61.47 20240401 3765 42.36 20241209 3.82 N 036010 500 68 억 1966061 N N 0 N 00 N
9 20250306 090420 57 100.00 KOSDAQ 전기·전자 N N N N N 5530 -30 5 -0.54 11197190 2017 6.12 5560 5560 5480 7220 3900 5560 5551.41 14.79 0 -1518 5786 5672 5476 5362 5166 5730 5420 69 1660 500 3890 10 1 13292934 735 -30.89 0.65 12 0.02 -179.00 8521.00 13910 20240401 -60.24 3765 20241209 46.88 7470 -25.97 20250217 4455 24.13 20250102 13910 -60.24 20240401 3765 46.88 20241209 3.82 N 036010 500 68 억 1966061 N N 0 N 00 N
10 20250305 160414 57 100.00 KOSDAQ 전기·전자 N N N N N 5560 290 2 5.50 177928935 32890 139.63 5280 5590 5280 6850 3690 5270 5409.28 14.76 0 4255 5463 5366 5233 5136 5003 5415 5185 69 1580 500 3680 10 1 13292934 739 -31.06 0.65 12 0.25 -179.00 8521.00 13910 20240401 -60.03 3765 20241209 47.68 7470 -25.57 20250217 4455 24.80 20250102 13910 -60.03 20240401 3765 47.68 20241209 3.78 N 036010 500 68 억 1962191 N N 0 N 00 N
11 20250305 150415 57 100.00 KOSDAQ 전기·전자 N N N N N 5510 240 2 4.55 164825225 30528 129.60 5280 5590 5280 6850 3690 5270 5399.15 14.76 0 4067 5463 5366 5233 5136 5003 5415 5185 69 1580 500 3680 10 1 13292934 732 -30.78 0.65 12 0.23 -179.00 8521.00 13910 20240401 -60.39 3765 20241209 46.35 7470 -26.24 20250217 4455 23.68 20250102 13910 -60.39 20240401 3765 46.35 20241209 3.78 N 036010 500 68 억 1962191 N N 0 N 00 N
12 20250305 140413 57 100.00 KOSDAQ 전기·전자 N N N N N 5450 180 2 3.42 141764085 26330 111.78 5280 5590 5280 6850 3690 5270 5384.13 14.76 0 3347 5463 5366 5233 5136 5003 5415 5185 69 1580 500 3680 10 1 13292934 724 -30.45 0.64 12 0.20 -179.00 8521.00 13910 20240401 -60.82 3765 20241209 44.75 7470 -27.04 20250217 4455 22.33 20250102 13910 -60.82 20240401 3765 44.75 20241209 3.78 N 036010 500 68 억 1962191 N N 0 N 00 N