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
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
20250306,160418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,25,2,0.68,151447070,40719,229.93,3680,3800,3660,4800,2590,3695,3719.32,1.93,2466,-6186,3745,3720,3700,3675,3655,3732,3687,490,1105,1000,2730,5,1,49019283,1824,11.20,0.75,12,0.08,332.00,4984.00,6150,20240222,-39.51,3260,20241209,14.11,4015,-7.35,20250213,3385,9.90,20250203,5830,-36.19,20240306,3260,14.11,20241209,0.66,N,036030,1000,490 억,,464209,N,N,0,N,00,N
20250306,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,25,2,0.68,148303390,39874,225.16,3680,3800,3660,4800,2590,3695,3719.30,1.93,2271,-6381,3745,3720,3700,3675,3655,3732,3687,490,1105,1000,2730,5,1,49019283,1824,11.20,0.75,12,0.08,332.00,4984.00,6150,20240222,-39.51,3260,20241209,14.11,4015,-7.35,20250213,3385,9.90,20250203,5830,-36.19,20240306,3260,14.11,20241209,0.66,N,036030,1000,490 억,,464014,N,N,0,N,00,N
20250306,140417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3725,30,2,0.81,73689020,19936,112.58,3680,3730,3660,4800,2590,3695,3696.28,1.95,5912,2509,3745,3720,3700,3675,3655,3732,3687,490,1105,1000,2730,5,1,49019283,1826,11.22,0.75,12,0.04,332.00,4984.00,6150,20240222,-39.43,3260,20241209,14.26,4015,-7.22,20250213,3385,10.04,20250203,5830,-36.11,20240306,3260,14.26,20241209,0.66,N,036030,1000,490 억,,467655,N,N,0,N,00,N
20250306,130417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,0,3,0.00,56261747,15257,86.15,3680,3725,3660,4800,2590,3695,3687.60,1.95,5737,4909,3745,3720,3700,3675,3655,3732,3687,490,1105,1000,2730,5,1,49019283,1811,11.13,0.74,12,0.03,332.00,4984.00,6150,20240222,-39.92,3260,20241209,13.34,4015,-7.97,20250213,3385,9.16,20250203,5830,-36.62,20240306,3260,13.34,20241209,0.66,N,036030,1000,490 억,,467480,N,N,0,N,00,N
20250306,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,0,3,0.00,52969875,14367,81.13,3680,3725,3660,4800,2590,3695,3686.91,1.94,5366,4557,3745,3720,3700,3675,3655,3732,3687,490,1105,1000,2730,5,1,49019283,1811,11.13,0.74,12,0.03,332.00,4984.00,6150,20240222,-39.92,3260,20241209,13.34,4015,-7.97,20250213,3385,9.16,20250203,5830,-36.62,20240306,3260,13.34,20241209,0.66,N,036030,1000,490 억,,467109,N,N,0,N,00,N
20250306,110416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,0,3,0.00,37555935,10205,57.63,3680,3725,3660,4800,2590,3695,3680.15,1.94,4459,3952,3745,3720,3700,3675,3655,3732,3687,490,1105,1000,2730,5,1,49019283,1811,11.13,0.74,12,0.02,332.00,4984.00,6150,20240222,-39.92,3260,20241209,13.34,4015,-7.97,20250213,3385,9.16,20250203,5830,-36.62,20240306,3260,13.34,20241209,0.66,N,036030,1000,490 억,,466202,N,N,0,N,00,N
20250306,100418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,-15,5,-0.41,23962300,6512,36.77,3680,3725,3660,4800,2590,3695,3679.71,1.93,2108,1999,3745,3720,3700,3675,3655,3732,3687,490,1105,1000,2730,5,1,49019283,1804,11.08,0.74,12,0.01,332.00,4984.00,6150,20240222,-40.16,3260,20241209,12.88,4015,-8.34,20250213,3385,8.71,20250203,5830,-36.88,20240306,3260,12.88,20241209,0.66,N,036030,1000,490 억,,463851,N,N,0,N,00,N
20250306,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,-15,5,-0.41,780160,212,1.20,3680,3680,3680,4800,2590,3695,3680.00,1.92,10,10,3745,3720,3700,3675,3655,3732,3687,490,1105,1000,2730,5,1,49019283,1804,11.08,0.74,12,0.00,332.00,4984.00,6150,20240222,-40.16,3260,20241209,12.88,4015,-8.34,20250213,3385,8.71,20250203,5830,-36.88,20240306,3260,12.88,20241209,0.66,N,036030,1000,490 억,,461753,N,N,0,N,00,N
20250305,160414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,15,2,0.41,65370999,17654,48.89,3680,3725,3680,4780,2580,3680,3702.91,1.92,4136,2788,3763,3721,3693,3651,3623,3707,3637,490,1100,1000,2720,5,1,49019283,1811,11.13,0.74,12,0.04,332.00,4984.00,6250,20240221,-40.88,3260,20241209,13.34,4015,-7.97,20250213,3385,9.16,20250203,5960,-38.00,20240305,3260,13.34,20241209,0.67,N,036030,1000,490 억,,461743,N,N,1,N,00,N
20250305,150415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3715,35,2,0.95,56808819,15345,42.50,3680,3725,3680,4780,2580,3680,3702.11,1.92,3627,2193,3763,3721,3693,3651,3623,3707,3637,490,1100,1000,2720,5,1,49019283,1821,11.19,0.75,12,0.03,332.00,4984.00,6250,20240221,-40.56,3260,20241209,13.96,4015,-7.47,20250213,3385,9.75,20250203,5960,-37.67,20240305,3260,13.96,20241209,0.67,N,036030,1000,490 억,,461234,N,N,1,N,00,N
20250305,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,30,2,0.82,45958829,12425,34.41,3680,3725,3680,4780,2580,3680,3698.90,1.92,2580,2047,3763,3721,3693,3651,3623,3707,3637,490,1100,1000,2720,5,1,49019283,1819,11.17,0.74,12,0.03,332.00,4984.00,6250,20240221,-40.64,3260,20241209,13.80,4015,-7.60,20250213,3385,9.60,20250203,5960,-37.75,20240305,3260,13.80,20241209,0.67,N,036030,1000,490 억,,460187,N,N,1,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 유통 N N N N N 3720 25 2 0.68 151447070 40719 229.93 3680 3800 3660 4800 2590 3695 3719.32 1.93 2466 -6186 3745 3720 3700 3675 3655 3732 3687 490 1105 1000 2730 5 1 49019283 1824 11.20 0.75 12 0.08 332.00 4984.00 6150 20240222 -39.51 3260 20241209 14.11 4015 -7.35 20250213 3385 9.90 20250203 5830 -36.19 20240306 3260 14.11 20241209 0.66 N 036030 1000 490 억 464209 N N 0 N 00 N
3 20250306 150418 57 100.00 KOSDAQ 유통 N N N N N 3720 25 2 0.68 148303390 39874 225.16 3680 3800 3660 4800 2590 3695 3719.30 1.93 2271 -6381 3745 3720 3700 3675 3655 3732 3687 490 1105 1000 2730 5 1 49019283 1824 11.20 0.75 12 0.08 332.00 4984.00 6150 20240222 -39.51 3260 20241209 14.11 4015 -7.35 20250213 3385 9.90 20250203 5830 -36.19 20240306 3260 14.11 20241209 0.66 N 036030 1000 490 억 464014 N N 0 N 00 N
4 20250306 140417 57 100.00 KOSDAQ 유통 N N N N N 3725 30 2 0.81 73689020 19936 112.58 3680 3730 3660 4800 2590 3695 3696.28 1.95 5912 2509 3745 3720 3700 3675 3655 3732 3687 490 1105 1000 2730 5 1 49019283 1826 11.22 0.75 12 0.04 332.00 4984.00 6150 20240222 -39.43 3260 20241209 14.26 4015 -7.22 20250213 3385 10.04 20250203 5830 -36.11 20240306 3260 14.26 20241209 0.66 N 036030 1000 490 억 467655 N N 0 N 00 N
5 20250306 130417 57 100.00 KOSDAQ 유통 N N N N N 3695 0 3 0.00 56261747 15257 86.15 3680 3725 3660 4800 2590 3695 3687.60 1.95 5737 4909 3745 3720 3700 3675 3655 3732 3687 490 1105 1000 2730 5 1 49019283 1811 11.13 0.74 12 0.03 332.00 4984.00 6150 20240222 -39.92 3260 20241209 13.34 4015 -7.97 20250213 3385 9.16 20250203 5830 -36.62 20240306 3260 13.34 20241209 0.66 N 036030 1000 490 억 467480 N N 0 N 00 N
6 20250306 120418 57 100.00 KOSDAQ 유통 N N N N N 3695 0 3 0.00 52969875 14367 81.13 3680 3725 3660 4800 2590 3695 3686.91 1.94 5366 4557 3745 3720 3700 3675 3655 3732 3687 490 1105 1000 2730 5 1 49019283 1811 11.13 0.74 12 0.03 332.00 4984.00 6150 20240222 -39.92 3260 20241209 13.34 4015 -7.97 20250213 3385 9.16 20250203 5830 -36.62 20240306 3260 13.34 20241209 0.66 N 036030 1000 490 억 467109 N N 0 N 00 N
7 20250306 110416 57 100.00 KOSDAQ 유통 N N N N N 3695 0 3 0.00 37555935 10205 57.63 3680 3725 3660 4800 2590 3695 3680.15 1.94 4459 3952 3745 3720 3700 3675 3655 3732 3687 490 1105 1000 2730 5 1 49019283 1811 11.13 0.74 12 0.02 332.00 4984.00 6150 20240222 -39.92 3260 20241209 13.34 4015 -7.97 20250213 3385 9.16 20250203 5830 -36.62 20240306 3260 13.34 20241209 0.66 N 036030 1000 490 억 466202 N N 0 N 00 N
8 20250306 100418 57 100.00 KOSDAQ 유통 N N N N N 3680 -15 5 -0.41 23962300 6512 36.77 3680 3725 3660 4800 2590 3695 3679.71 1.93 2108 1999 3745 3720 3700 3675 3655 3732 3687 490 1105 1000 2730 5 1 49019283 1804 11.08 0.74 12 0.01 332.00 4984.00 6150 20240222 -40.16 3260 20241209 12.88 4015 -8.34 20250213 3385 8.71 20250203 5830 -36.88 20240306 3260 12.88 20241209 0.66 N 036030 1000 490 억 463851 N N 0 N 00 N
9 20250306 090420 57 100.00 KOSDAQ 유통 N N N N N 3680 -15 5 -0.41 780160 212 1.20 3680 3680 3680 4800 2590 3695 3680.00 1.92 10 10 3745 3720 3700 3675 3655 3732 3687 490 1105 1000 2730 5 1 49019283 1804 11.08 0.74 12 0.00 332.00 4984.00 6150 20240222 -40.16 3260 20241209 12.88 4015 -8.34 20250213 3385 8.71 20250203 5830 -36.88 20240306 3260 12.88 20241209 0.66 N 036030 1000 490 억 461753 N N 0 N 00 N
10 20250305 160414 57 100.00 KOSDAQ 유통 N N N N N 3695 15 2 0.41 65370999 17654 48.89 3680 3725 3680 4780 2580 3680 3702.91 1.92 4136 2788 3763 3721 3693 3651 3623 3707 3637 490 1100 1000 2720 5 1 49019283 1811 11.13 0.74 12 0.04 332.00 4984.00 6250 20240221 -40.88 3260 20241209 13.34 4015 -7.97 20250213 3385 9.16 20250203 5960 -38.00 20240305 3260 13.34 20241209 0.67 N 036030 1000 490 억 461743 N N 1 N 00 N
11 20250305 150415 57 100.00 KOSDAQ 유통 N N N N N 3715 35 2 0.95 56808819 15345 42.50 3680 3725 3680 4780 2580 3680 3702.11 1.92 3627 2193 3763 3721 3693 3651 3623 3707 3637 490 1100 1000 2720 5 1 49019283 1821 11.19 0.75 12 0.03 332.00 4984.00 6250 20240221 -40.56 3260 20241209 13.96 4015 -7.47 20250213 3385 9.75 20250203 5960 -37.67 20240305 3260 13.96 20241209 0.67 N 036030 1000 490 억 461234 N N 1 N 00 N
12 20250305 140413 57 100.00 KOSDAQ 유통 N N N N N 3710 30 2 0.82 45958829 12425 34.41 3680 3725 3680 4780 2580 3680 3698.90 1.92 2580 2047 3763 3721 3693 3651 3623 3707 3637 490 1100 1000 2720 5 1 49019283 1819 11.17 0.74 12 0.03 332.00 4984.00 6250 20240221 -40.64 3260 20241209 13.80 4015 -7.60 20250213 3385 9.60 20250203 5960 -37.75 20240305 3260 13.80 20241209 0.67 N 036030 1000 490 억 460187 N N 1 N 00 N