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
036800/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
20250306,160424,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17250,-60,5,-0.35,105457825,6094,204.70,17400,17400,17250,22500,12120,17310,17305.19,22.96,0,121,17396,17352,17266,17222,17136,17375,17245,50,5190,500,12800,10,1,10000000,1725,5.70,0.50,12,0.06,3028.00,34561.00,23550,20240425,-26.75,16710,20250204,3.23,18580,-7.16,20250110,16710,3.23,20250204,23550,-26.75,20240425,16710,3.23,20250204,0.11,N,036800,500,50 억,,2296134,N,N,15,N,00,N
20250306,150424,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17270,-40,5,-0.23,65930055,3804,127.78,17400,17400,17260,22500,12120,17310,17331.77,22.96,0,140,17396,17352,17266,17222,17136,17375,17245,50,5190,500,12800,10,1,10000000,1727,5.70,0.50,12,0.04,3028.00,34561.00,23550,20240425,-26.67,16710,20250204,3.35,18580,-7.05,20250110,16710,3.35,20250204,23550,-26.67,20240425,16710,3.35,20250204,0.11,N,036800,500,50 억,,2296134,N,N,1,N,00,N
20250306,140423,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17260,-50,5,-0.29,61386595,3541,118.95,17400,17400,17260,22500,12120,17310,17335.95,22.96,0,128,17396,17352,17266,17222,17136,17375,17245,50,5190,500,12800,10,1,10000000,1726,5.70,0.50,12,0.04,3028.00,34561.00,23550,20240425,-26.71,16710,20250204,3.29,18580,-7.10,20250110,16710,3.29,20250204,23550,-26.71,20240425,16710,3.29,20250204,0.11,N,036800,500,50 억,,2296134,N,N,1,N,00,N
20250306,130423,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17310,0,3,0.00,50839775,2931,98.45,17400,17400,17310,22500,12120,17310,17345.54,22.96,0,124,17396,17352,17266,17222,17136,17375,17245,50,5190,500,12800,10,1,10000000,1731,5.72,0.50,12,0.03,3028.00,34561.00,23550,20240425,-26.50,16710,20250204,3.59,18580,-6.84,20250110,16710,3.59,20250204,23550,-26.50,20240425,16710,3.59,20250204,0.11,N,036800,500,50 억,,2296134,N,N,1,N,00,N
20250306,120424,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17380,70,2,0.40,47218500,2722,91.43,17400,17400,17310,22500,12120,17310,17346.99,22.96,0,69,17396,17352,17266,17222,17136,17375,17245,50,5190,500,12800,10,1,10000000,1738,5.74,0.50,12,0.03,3028.00,34561.00,23550,20240425,-26.20,16710,20250204,4.01,18580,-6.46,20250110,16710,4.01,20250204,23550,-26.20,20240425,16710,4.01,20250204,0.11,N,036800,500,50 억,,2296134,N,N,1,N,00,N
20250306,110422,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17310,0,3,0.00,16756880,966,32.45,17400,17400,17310,22500,12120,17310,17346.67,22.96,0,46,17396,17352,17266,17222,17136,17375,17245,50,5190,500,12800,10,1,10000000,1731,5.72,0.50,12,0.01,3028.00,34561.00,23550,20240425,-26.50,16710,20250204,3.59,18580,-6.84,20250110,16710,3.59,20250204,23550,-26.50,20240425,16710,3.59,20250204,0.11,N,036800,500,50 억,,2296134,N,N,1,N,00,N
20250306,100424,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17350,40,2,0.23,6130280,353,11.86,17400,17400,17310,22500,12120,17310,17366.23,22.96,0,42,17396,17352,17266,17222,17136,17375,17245,50,5190,500,12800,10,1,10000000,1735,5.73,0.50,12,0.00,3028.00,34561.00,23550,20240425,-26.33,16710,20250204,3.83,18580,-6.62,20250110,16710,3.83,20250204,23550,-26.33,20240425,16710,3.83,20250204,0.11,N,036800,500,50 억,,2296134,N,N,1,N,00,N
20250306,090426,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17390,80,2,0.46,365120,21,0.71,17400,17400,17310,22500,12120,17310,17386.67,22.96,0,-19,17396,17352,17266,17222,17136,17375,17245,50,5190,500,12800,10,1,10000000,1739,5.74,0.50,12,0.00,3028.00,34561.00,23550,20240425,-26.16,16710,20250204,4.07,18580,-6.40,20250110,16710,4.07,20250204,23550,-26.16,20240425,16710,4.07,20250204,0.11,N,036800,500,50 억,,2296134,N,N,1,N,00,N
20250305,160420,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17310,0,3,0.00,51481560,2977,74.09,17180,17310,17180,22500,12120,17310,17293.10,22.96,0,21,17590,17450,17310,17170,17030,17380,17100,50,5190,500,12800,10,1,10000000,1731,5.72,0.50,12,0.03,3028.00,34561.00,23550,20240425,-26.50,16710,20250204,3.59,18580,-6.84,20250110,16710,3.59,20250204,23550,-26.50,20240425,16710,3.59,20250204,0.11,N,036800,500,50 억,,2296247,N,N,1,N,00,N
20250305,150421,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17310,0,3,0.00,48591080,2810,69.94,17180,17310,17180,22500,12120,17310,17292.20,22.96,0,76,17590,17450,17310,17170,17030,17380,17100,50,5190,500,12800,10,1,10000000,1731,5.72,0.50,12,0.03,3028.00,34561.00,23550,20240425,-26.50,16710,20250204,3.59,18580,-6.84,20250110,16710,3.59,20250204,23550,-26.50,20240425,16710,3.59,20250204,0.11,N,036800,500,50 억,,2296247,N,N,26,N,00,N
20250305,140419,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17280,-30,5,-0.17,41534320,2402,59.78,17180,17310,17180,22500,12120,17310,17291.56,22.96,0,123,17590,17450,17310,17170,17030,17380,17100,50,5190,500,12800,10,1,10000000,1728,5.71,0.50,12,0.02,3028.00,34561.00,23550,20240425,-26.62,16710,20250204,3.41,18580,-7.00,20250110,16710,3.41,20250204,23550,-26.62,20240425,16710,3.41,20250204,0.11,N,036800,500,50 억,,2296247,N,N,26,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 55 60.00 KOSDAQ 통신 N N N Y 60 N 17250 -60 5 -0.35 105457825 6094 204.70 17400 17400 17250 22500 12120 17310 17305.19 22.96 0 121 17396 17352 17266 17222 17136 17375 17245 50 5190 500 12800 10 1 10000000 1725 5.70 0.50 12 0.06 3028.00 34561.00 23550 20240425 -26.75 16710 20250204 3.23 18580 -7.16 20250110 16710 3.23 20250204 23550 -26.75 20240425 16710 3.23 20250204 0.11 N 036800 500 50 억 2296134 N N 15 N 00 N
3 20250306 150424 55 60.00 KOSDAQ 통신 N N N Y 60 N 17270 -40 5 -0.23 65930055 3804 127.78 17400 17400 17260 22500 12120 17310 17331.77 22.96 0 140 17396 17352 17266 17222 17136 17375 17245 50 5190 500 12800 10 1 10000000 1727 5.70 0.50 12 0.04 3028.00 34561.00 23550 20240425 -26.67 16710 20250204 3.35 18580 -7.05 20250110 16710 3.35 20250204 23550 -26.67 20240425 16710 3.35 20250204 0.11 N 036800 500 50 억 2296134 N N 1 N 00 N
4 20250306 140423 55 60.00 KOSDAQ 통신 N N N Y 60 N 17260 -50 5 -0.29 61386595 3541 118.95 17400 17400 17260 22500 12120 17310 17335.95 22.96 0 128 17396 17352 17266 17222 17136 17375 17245 50 5190 500 12800 10 1 10000000 1726 5.70 0.50 12 0.04 3028.00 34561.00 23550 20240425 -26.71 16710 20250204 3.29 18580 -7.10 20250110 16710 3.29 20250204 23550 -26.71 20240425 16710 3.29 20250204 0.11 N 036800 500 50 억 2296134 N N 1 N 00 N
5 20250306 130423 55 60.00 KOSDAQ 통신 N N N Y 60 N 17310 0 3 0.00 50839775 2931 98.45 17400 17400 17310 22500 12120 17310 17345.54 22.96 0 124 17396 17352 17266 17222 17136 17375 17245 50 5190 500 12800 10 1 10000000 1731 5.72 0.50 12 0.03 3028.00 34561.00 23550 20240425 -26.50 16710 20250204 3.59 18580 -6.84 20250110 16710 3.59 20250204 23550 -26.50 20240425 16710 3.59 20250204 0.11 N 036800 500 50 억 2296134 N N 1 N 00 N
6 20250306 120424 55 60.00 KOSDAQ 통신 N N N Y 60 N 17380 70 2 0.40 47218500 2722 91.43 17400 17400 17310 22500 12120 17310 17346.99 22.96 0 69 17396 17352 17266 17222 17136 17375 17245 50 5190 500 12800 10 1 10000000 1738 5.74 0.50 12 0.03 3028.00 34561.00 23550 20240425 -26.20 16710 20250204 4.01 18580 -6.46 20250110 16710 4.01 20250204 23550 -26.20 20240425 16710 4.01 20250204 0.11 N 036800 500 50 억 2296134 N N 1 N 00 N
7 20250306 110422 55 60.00 KOSDAQ 통신 N N N Y 60 N 17310 0 3 0.00 16756880 966 32.45 17400 17400 17310 22500 12120 17310 17346.67 22.96 0 46 17396 17352 17266 17222 17136 17375 17245 50 5190 500 12800 10 1 10000000 1731 5.72 0.50 12 0.01 3028.00 34561.00 23550 20240425 -26.50 16710 20250204 3.59 18580 -6.84 20250110 16710 3.59 20250204 23550 -26.50 20240425 16710 3.59 20250204 0.11 N 036800 500 50 억 2296134 N N 1 N 00 N
8 20250306 100424 55 60.00 KOSDAQ 통신 N N N Y 60 N 17350 40 2 0.23 6130280 353 11.86 17400 17400 17310 22500 12120 17310 17366.23 22.96 0 42 17396 17352 17266 17222 17136 17375 17245 50 5190 500 12800 10 1 10000000 1735 5.73 0.50 12 0.00 3028.00 34561.00 23550 20240425 -26.33 16710 20250204 3.83 18580 -6.62 20250110 16710 3.83 20250204 23550 -26.33 20240425 16710 3.83 20250204 0.11 N 036800 500 50 억 2296134 N N 1 N 00 N
9 20250306 090426 55 60.00 KOSDAQ 통신 N N N Y 60 N 17390 80 2 0.46 365120 21 0.71 17400 17400 17310 22500 12120 17310 17386.67 22.96 0 -19 17396 17352 17266 17222 17136 17375 17245 50 5190 500 12800 10 1 10000000 1739 5.74 0.50 12 0.00 3028.00 34561.00 23550 20240425 -26.16 16710 20250204 4.07 18580 -6.40 20250110 16710 4.07 20250204 23550 -26.16 20240425 16710 4.07 20250204 0.11 N 036800 500 50 억 2296134 N N 1 N 00 N
10 20250305 160420 55 60.00 KOSDAQ 통신 N N N Y 60 N 17310 0 3 0.00 51481560 2977 74.09 17180 17310 17180 22500 12120 17310 17293.10 22.96 0 21 17590 17450 17310 17170 17030 17380 17100 50 5190 500 12800 10 1 10000000 1731 5.72 0.50 12 0.03 3028.00 34561.00 23550 20240425 -26.50 16710 20250204 3.59 18580 -6.84 20250110 16710 3.59 20250204 23550 -26.50 20240425 16710 3.59 20250204 0.11 N 036800 500 50 억 2296247 N N 1 N 00 N
11 20250305 150421 55 60.00 KOSDAQ 통신 N N N Y 60 N 17310 0 3 0.00 48591080 2810 69.94 17180 17310 17180 22500 12120 17310 17292.20 22.96 0 76 17590 17450 17310 17170 17030 17380 17100 50 5190 500 12800 10 1 10000000 1731 5.72 0.50 12 0.03 3028.00 34561.00 23550 20240425 -26.50 16710 20250204 3.59 18580 -6.84 20250110 16710 3.59 20250204 23550 -26.50 20240425 16710 3.59 20250204 0.11 N 036800 500 50 억 2296247 N N 26 N 00 N
12 20250305 140419 55 60.00 KOSDAQ 통신 N N N Y 60 N 17280 -30 5 -0.17 41534320 2402 59.78 17180 17310 17180 22500 12120 17310 17291.56 22.96 0 123 17590 17450 17310 17170 17030 17380 17100 50 5190 500 12800 10 1 10000000 1728 5.71 0.50 12 0.02 3028.00 34561.00 23550 20240425 -26.62 16710 20250204 3.41 18580 -7.00 20250110 16710 3.41 20250204 23550 -26.62 20240425 16710 3.41 20250204 0.11 N 036800 500 50 억 2296247 N N 26 N 00 N