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
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
20250306,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,-38,5,-2.54,37590563,25505,35.72,1498,1512,1458,1947,1049,1498,1473.85,16.15,0,-3660,1568,1533,1507,1472,1446,1520,1459,244,449,500,980,1,1,48723279,711,-0.76,0.55,12,0.05,-1917.00,2644.00,3400,20240402,-57.06,885,20241210,64.97,1740,-16.09,20250219,1027,42.16,20250102,3400,-57.06,20240402,885,64.97,20241210,1.49,N,036710,500,243 억,,7869991,N,N,0,N,00,N
20250306,150424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1458,-40,5,-2.67,34095093,23111,32.37,1498,1512,1458,1947,1049,1498,1475.28,16.15,0,-3353,1568,1533,1507,1472,1446,1520,1459,244,449,500,980,1,1,48723279,710,-0.76,0.55,12,0.05,-1917.00,2644.00,3400,20240402,-57.12,885,20241210,64.75,1740,-16.21,20250219,1027,41.97,20250102,3400,-57.12,20240402,885,64.75,20241210,1.49,N,036710,500,243 억,,7869991,N,N,0,N,00,N
20250306,140423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1474,-24,5,-1.60,29747308,20144,28.21,1498,1512,1460,1947,1049,1498,1476.73,16.15,0,-2543,1568,1533,1507,1472,1446,1520,1459,244,449,500,980,1,1,48723279,718,-0.77,0.56,12,0.04,-1917.00,2644.00,3400,20240402,-56.65,885,20241210,66.55,1740,-15.29,20250219,1027,43.52,20250102,3400,-56.65,20240402,885,66.55,20241210,1.49,N,036710,500,243 억,,7869991,N,N,0,N,00,N
20250306,130423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1481,-17,5,-1.13,20946039,14142,19.81,1498,1512,1464,1947,1049,1498,1481.12,16.15,0,-214,1568,1533,1507,1472,1446,1520,1459,244,449,500,980,1,1,48723279,722,-0.77,0.56,12,0.03,-1917.00,2644.00,3400,20240402,-56.44,885,20241210,67.34,1740,-14.89,20250219,1027,44.21,20250102,3400,-56.44,20240402,885,67.34,20241210,1.49,N,036710,500,243 억,,7869991,N,N,0,N,00,N
20250306,120423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1485,-13,5,-0.87,19442786,13129,18.39,1498,1512,1464,1947,1049,1498,1480.90,16.15,0,-163,1568,1533,1507,1472,1446,1520,1459,244,449,500,980,1,1,48723279,724,-0.77,0.56,12,0.03,-1917.00,2644.00,3400,20240402,-56.32,885,20241210,67.80,1740,-14.66,20250219,1027,44.60,20250102,3400,-56.32,20240402,885,67.80,20241210,1.49,N,036710,500,243 억,,7869991,N,N,0,N,00,N
20250306,110422,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1475,-23,5,-1.54,16449919,11104,15.55,1498,1512,1464,1947,1049,1498,1481.44,16.15,0,-322,1568,1533,1507,1472,1446,1520,1459,244,449,500,980,1,1,48723279,719,-0.77,0.56,12,0.02,-1917.00,2644.00,3400,20240402,-56.62,885,20241210,66.67,1740,-15.23,20250219,1027,43.62,20250102,3400,-56.62,20240402,885,66.67,20241210,1.49,N,036710,500,243 억,,7869991,N,N,0,N,00,N
20250306,100424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1494,-4,5,-0.27,3961947,2647,3.71,1498,1512,1484,1947,1049,1498,1496.77,16.15,0,-1317,1568,1533,1507,1472,1446,1520,1459,244,449,500,980,1,1,48723279,728,-0.78,0.57,12,0.01,-1917.00,2644.00,3400,20240402,-56.06,885,20241210,68.81,1740,-14.14,20250219,1027,45.47,20250102,3400,-56.06,20240402,885,68.81,20241210,1.49,N,036710,500,243 억,,7869991,N,N,0,N,00,N
20250306,090426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1491,-7,5,-0.47,255874,171,0.24,1498,1498,1491,1947,1049,1498,1496.34,16.15,0,0,1568,1533,1507,1472,1446,1520,1459,244,449,500,980,1,1,48723279,726,-0.78,0.56,12,0.00,-1917.00,2644.00,3400,20240402,-56.15,885,20241210,68.47,1740,-14.31,20250219,1027,45.18,20250102,3400,-56.15,20240402,885,68.47,20241210,1.49,N,036710,500,243 억,,7869991,N,N,0,N,00,N
20250305,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1498,-22,5,-1.45,106998727,71366,131.47,1502,1542,1481,1976,1064,1520,1499.30,16.15,0,2669,1547,1533,1508,1494,1469,1540,1501,244,456,500,1000,1,1,48723279,730,-0.78,0.57,12,0.15,-1917.00,2644.00,3400,20240402,-55.94,885,20241210,69.27,1740,-13.91,20250219,1027,45.86,20250102,3400,-55.94,20240402,885,69.27,20241210,1.47,N,036710,500,243 억,,7867322,N,N,0,N,00,N
20250305,150421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1495,-25,5,-1.64,87171878,58135,107.10,1502,1542,1481,1976,1064,1520,1499.47,16.15,0,3655,1547,1533,1508,1494,1469,1540,1501,244,456,500,1000,1,1,48723279,728,-0.78,0.57,12,0.12,-1917.00,2644.00,3400,20240402,-56.03,885,20241210,68.93,1740,-14.08,20250219,1027,45.57,20250102,3400,-56.03,20240402,885,68.93,20241210,1.47,N,036710,500,243 억,,7867322,N,N,0,N,00,N
20250305,140419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1496,-24,5,-1.58,79828626,53226,98.05,1502,1542,1481,1976,1064,1520,1499.81,16.15,0,3414,1547,1533,1508,1494,1469,1540,1501,244,456,500,1000,1,1,48723279,729,-0.78,0.57,12,0.11,-1917.00,2644.00,3400,20240402,-56.00,885,20241210,69.04,1740,-14.02,20250219,1027,45.67,20250102,3400,-56.00,20240402,885,69.04,20241210,1.47,N,036710,500,243 억,,7867322,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 160424 57 100.00 KOSDAQ 전기·전자 N N N N N 1460 -38 5 -2.54 37590563 25505 35.72 1498 1512 1458 1947 1049 1498 1473.85 16.15 0 -3660 1568 1533 1507 1472 1446 1520 1459 244 449 500 980 1 1 48723279 711 -0.76 0.55 12 0.05 -1917.00 2644.00 3400 20240402 -57.06 885 20241210 64.97 1740 -16.09 20250219 1027 42.16 20250102 3400 -57.06 20240402 885 64.97 20241210 1.49 N 036710 500 243 억 7869991 N N 0 N 00 N
3 20250306 150424 57 100.00 KOSDAQ 전기·전자 N N N N N 1458 -40 5 -2.67 34095093 23111 32.37 1498 1512 1458 1947 1049 1498 1475.28 16.15 0 -3353 1568 1533 1507 1472 1446 1520 1459 244 449 500 980 1 1 48723279 710 -0.76 0.55 12 0.05 -1917.00 2644.00 3400 20240402 -57.12 885 20241210 64.75 1740 -16.21 20250219 1027 41.97 20250102 3400 -57.12 20240402 885 64.75 20241210 1.49 N 036710 500 243 억 7869991 N N 0 N 00 N
4 20250306 140423 57 100.00 KOSDAQ 전기·전자 N N N N N 1474 -24 5 -1.60 29747308 20144 28.21 1498 1512 1460 1947 1049 1498 1476.73 16.15 0 -2543 1568 1533 1507 1472 1446 1520 1459 244 449 500 980 1 1 48723279 718 -0.77 0.56 12 0.04 -1917.00 2644.00 3400 20240402 -56.65 885 20241210 66.55 1740 -15.29 20250219 1027 43.52 20250102 3400 -56.65 20240402 885 66.55 20241210 1.49 N 036710 500 243 억 7869991 N N 0 N 00 N
5 20250306 130423 57 100.00 KOSDAQ 전기·전자 N N N N N 1481 -17 5 -1.13 20946039 14142 19.81 1498 1512 1464 1947 1049 1498 1481.12 16.15 0 -214 1568 1533 1507 1472 1446 1520 1459 244 449 500 980 1 1 48723279 722 -0.77 0.56 12 0.03 -1917.00 2644.00 3400 20240402 -56.44 885 20241210 67.34 1740 -14.89 20250219 1027 44.21 20250102 3400 -56.44 20240402 885 67.34 20241210 1.49 N 036710 500 243 억 7869991 N N 0 N 00 N
6 20250306 120423 57 100.00 KOSDAQ 전기·전자 N N N N N 1485 -13 5 -0.87 19442786 13129 18.39 1498 1512 1464 1947 1049 1498 1480.90 16.15 0 -163 1568 1533 1507 1472 1446 1520 1459 244 449 500 980 1 1 48723279 724 -0.77 0.56 12 0.03 -1917.00 2644.00 3400 20240402 -56.32 885 20241210 67.80 1740 -14.66 20250219 1027 44.60 20250102 3400 -56.32 20240402 885 67.80 20241210 1.49 N 036710 500 243 억 7869991 N N 0 N 00 N
7 20250306 110422 57 100.00 KOSDAQ 전기·전자 N N N N N 1475 -23 5 -1.54 16449919 11104 15.55 1498 1512 1464 1947 1049 1498 1481.44 16.15 0 -322 1568 1533 1507 1472 1446 1520 1459 244 449 500 980 1 1 48723279 719 -0.77 0.56 12 0.02 -1917.00 2644.00 3400 20240402 -56.62 885 20241210 66.67 1740 -15.23 20250219 1027 43.62 20250102 3400 -56.62 20240402 885 66.67 20241210 1.49 N 036710 500 243 억 7869991 N N 0 N 00 N
8 20250306 100424 57 100.00 KOSDAQ 전기·전자 N N N N N 1494 -4 5 -0.27 3961947 2647 3.71 1498 1512 1484 1947 1049 1498 1496.77 16.15 0 -1317 1568 1533 1507 1472 1446 1520 1459 244 449 500 980 1 1 48723279 728 -0.78 0.57 12 0.01 -1917.00 2644.00 3400 20240402 -56.06 885 20241210 68.81 1740 -14.14 20250219 1027 45.47 20250102 3400 -56.06 20240402 885 68.81 20241210 1.49 N 036710 500 243 억 7869991 N N 0 N 00 N
9 20250306 090426 57 100.00 KOSDAQ 전기·전자 N N N N N 1491 -7 5 -0.47 255874 171 0.24 1498 1498 1491 1947 1049 1498 1496.34 16.15 0 0 1568 1533 1507 1472 1446 1520 1459 244 449 500 980 1 1 48723279 726 -0.78 0.56 12 0.00 -1917.00 2644.00 3400 20240402 -56.15 885 20241210 68.47 1740 -14.31 20250219 1027 45.18 20250102 3400 -56.15 20240402 885 68.47 20241210 1.49 N 036710 500 243 억 7869991 N N 0 N 00 N
10 20250305 160419 57 100.00 KOSDAQ 전기·전자 N N N N N 1498 -22 5 -1.45 106998727 71366 131.47 1502 1542 1481 1976 1064 1520 1499.30 16.15 0 2669 1547 1533 1508 1494 1469 1540 1501 244 456 500 1000 1 1 48723279 730 -0.78 0.57 12 0.15 -1917.00 2644.00 3400 20240402 -55.94 885 20241210 69.27 1740 -13.91 20250219 1027 45.86 20250102 3400 -55.94 20240402 885 69.27 20241210 1.47 N 036710 500 243 억 7867322 N N 0 N 00 N
11 20250305 150421 57 100.00 KOSDAQ 전기·전자 N N N N N 1495 -25 5 -1.64 87171878 58135 107.10 1502 1542 1481 1976 1064 1520 1499.47 16.15 0 3655 1547 1533 1508 1494 1469 1540 1501 244 456 500 1000 1 1 48723279 728 -0.78 0.57 12 0.12 -1917.00 2644.00 3400 20240402 -56.03 885 20241210 68.93 1740 -14.08 20250219 1027 45.57 20250102 3400 -56.03 20240402 885 68.93 20241210 1.47 N 036710 500 243 억 7867322 N N 0 N 00 N
12 20250305 140419 57 100.00 KOSDAQ 전기·전자 N N N N N 1496 -24 5 -1.58 79828626 53226 98.05 1502 1542 1481 1976 1064 1520 1499.81 16.15 0 3414 1547 1533 1508 1494 1469 1540 1501 244 456 500 1000 1 1 48723279 729 -0.78 0.57 12 0.11 -1917.00 2644.00 3400 20240402 -56.00 885 20241210 69.04 1740 -14.02 20250219 1027 45.67 20250102 3400 -56.00 20240402 885 69.04 20241210 1.47 N 036710 500 243 억 7867322 N N 0 N 00 N