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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,-50,5,-0.87,186738255,32624,40.48,5890,5890,5630,7430,4010,5720,5723.97,14.86,0,-12203,6013,5866,5653,5506,5293,5940,5580,69,1710,500,4000,10,1,13292934,754,-31.68,0.67,12,0.25,-179.00,8521.00,13910,20240401,-59.24,3765,20241209,50.60,7470,-24.10,20250217,4455,27.27,20250102,13910,-59.24,20240401,3765,50.60,20241209,3.67,N,036010,500,68 억,,1975196,N,N,0,N,00,N
20250313,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5640,-80,5,-1.40,180729215,31562,39.16,5890,5890,5630,7430,4010,5720,5726.16,14.86,0,-11794,6013,5866,5653,5506,5293,5940,5580,69,1710,500,4000,10,1,13292934,750,-31.51,0.66,12,0.24,-179.00,8521.00,13910,20240401,-59.45,3765,20241209,49.80,7470,-24.50,20250217,4455,26.60,20250102,13910,-59.45,20240401,3765,49.80,20241209,3.67,N,036010,500,68 억,,1975196,N,N,0,N,00,N
20250313,140427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,-10,5,-0.17,168502340,29401,36.48,5890,5890,5640,7430,4010,5720,5731.18,14.86,0,-11869,6013,5866,5653,5506,5293,5940,5580,69,1710,500,4000,10,1,13292934,759,-31.90,0.67,12,0.22,-179.00,8521.00,13910,20240401,-58.95,3765,20241209,51.66,7470,-23.56,20250217,4455,28.17,20250102,13910,-58.95,20240401,3765,51.66,20241209,3.67,N,036010,500,68 억,,1975196,N,N,0,N,00,N
20250313,130427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5670,-50,5,-0.87,163094770,28448,35.30,5890,5890,5640,7430,4010,5720,5733.08,14.86,0,-11395,6013,5866,5653,5506,5293,5940,5580,69,1710,500,4000,10,1,13292934,754,-31.68,0.67,12,0.21,-179.00,8521.00,13910,20240401,-59.24,3765,20241209,50.60,7470,-24.10,20250217,4455,27.27,20250102,13910,-59.24,20240401,3765,50.60,20241209,3.67,N,036010,500,68 억,,1975196,N,N,0,N,00,N
20250313,120427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5730,10,2,0.17,126018410,21916,27.19,5890,5890,5690,7430,4010,5720,5750.06,14.86,0,-8106,6013,5866,5653,5506,5293,5940,5580,69,1710,500,4000,10,1,13292934,762,-32.01,0.67,12,0.16,-179.00,8521.00,13910,20240401,-58.81,3765,20241209,52.19,7470,-23.29,20250217,4455,28.62,20250102,13910,-58.81,20240401,3765,52.19,20241209,3.67,N,036010,500,68 억,,1975196,N,N,0,N,00,N
20250313,110427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,80,2,1.40,109126270,18965,23.53,5890,5890,5690,7430,4010,5720,5754.09,14.86,0,-5439,6013,5866,5653,5506,5293,5940,5580,69,1710,500,4000,10,1,13292934,771,-32.40,0.68,12,0.14,-179.00,8521.00,13910,20240401,-58.30,3765,20241209,54.05,7470,-22.36,20250217,4455,30.19,20250102,13910,-58.30,20240401,3765,54.05,20241209,3.67,N,036010,500,68 억,,1975196,N,N,0,N,00,N
20250313,100426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,50,2,0.87,73425830,12789,15.87,5890,5890,5690,7430,4010,5720,5741.33,14.86,0,-2019,6013,5866,5653,5506,5293,5940,5580,69,1710,500,4000,10,1,13292934,767,-32.23,0.68,12,0.10,-179.00,8521.00,13910,20240401,-58.52,3765,20241209,53.25,7470,-22.76,20250217,4455,29.52,20250102,13910,-58.52,20240401,3765,53.25,20241209,3.67,N,036010,500,68 억,,1975196,N,N,0,N,00,N
20250313,090427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,50,2,0.87,4164300,717,0.89,5890,5890,5750,7430,4010,5720,5807.95,14.86,0,-589,6013,5866,5653,5506,5293,5940,5580,69,1710,500,4000,10,1,13292934,767,-32.23,0.68,12,0.01,-179.00,8521.00,13910,20240401,-58.52,3765,20241209,53.25,7470,-22.76,20250217,4455,29.52,20250102,13910,-58.52,20240401,3765,53.25,20241209,3.67,N,036010,500,68 억,,1975196,N,N,0,N,00,N
20250312,160425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5720,280,2,5.15,456469335,80526,216.57,5440,5800,5440,7070,3810,5440,5668.59,14.68,0,25176,5806,5622,5366,5182,4926,5715,5275,69,1630,500,3800,10,1,13292934,760,-31.96,0.67,12,0.61,-179.00,8521.00,13910,20240401,-58.88,3765,20241209,51.93,7470,-23.43,20250217,4455,28.40,20250102,13910,-58.88,20240401,3765,51.93,20241209,3.73,N,036010,500,68 억,,1952039,N,N,0,N,00,N
20250312,150425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,320,2,5.88,441965965,77994,209.76,5440,5800,5440,7070,3810,5440,5666.67,14.68,0,24296,5806,5622,5366,5182,4926,5715,5275,69,1630,500,3800,10,1,13292934,766,-32.18,0.68,12,0.59,-179.00,8521.00,13910,20240401,-58.59,3765,20241209,52.99,7470,-22.89,20250217,4455,29.29,20250102,13910,-58.59,20240401,3765,52.99,20241209,3.73,N,036010,500,68 억,,1952039,N,N,0,N,00,N
20250312,140424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5770,330,2,6.07,422729195,74653,200.78,5440,5800,5440,7070,3810,5440,5662.59,14.68,0,23484,5806,5622,5366,5182,4926,5715,5275,69,1630,500,3800,10,1,13292934,767,-32.23,0.68,12,0.56,-179.00,8521.00,13910,20240401,-58.52,3765,20241209,53.25,7470,-22.76,20250217,4455,29.52,20250102,13910,-58.52,20240401,3765,53.25,20241209,3.73,N,036010,500,68 억,,1952039,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 20250313 160427 57 100.00 KOSDAQ 전기·전자 N N N N N 5670 -50 5 -0.87 186738255 32624 40.48 5890 5890 5630 7430 4010 5720 5723.97 14.86 0 -12203 6013 5866 5653 5506 5293 5940 5580 69 1710 500 4000 10 1 13292934 754 -31.68 0.67 12 0.25 -179.00 8521.00 13910 20240401 -59.24 3765 20241209 50.60 7470 -24.10 20250217 4455 27.27 20250102 13910 -59.24 20240401 3765 50.60 20241209 3.67 N 036010 500 68 억 1975196 N N 0 N 00 N
3 20250313 150427 57 100.00 KOSDAQ 전기·전자 N N N N N 5640 -80 5 -1.40 180729215 31562 39.16 5890 5890 5630 7430 4010 5720 5726.16 14.86 0 -11794 6013 5866 5653 5506 5293 5940 5580 69 1710 500 4000 10 1 13292934 750 -31.51 0.66 12 0.24 -179.00 8521.00 13910 20240401 -59.45 3765 20241209 49.80 7470 -24.50 20250217 4455 26.60 20250102 13910 -59.45 20240401 3765 49.80 20241209 3.67 N 036010 500 68 억 1975196 N N 0 N 00 N
4 20250313 140427 57 100.00 KOSDAQ 전기·전자 N N N N N 5710 -10 5 -0.17 168502340 29401 36.48 5890 5890 5640 7430 4010 5720 5731.18 14.86 0 -11869 6013 5866 5653 5506 5293 5940 5580 69 1710 500 4000 10 1 13292934 759 -31.90 0.67 12 0.22 -179.00 8521.00 13910 20240401 -58.95 3765 20241209 51.66 7470 -23.56 20250217 4455 28.17 20250102 13910 -58.95 20240401 3765 51.66 20241209 3.67 N 036010 500 68 억 1975196 N N 0 N 00 N
5 20250313 130427 57 100.00 KOSDAQ 전기·전자 N N N N N 5670 -50 5 -0.87 163094770 28448 35.30 5890 5890 5640 7430 4010 5720 5733.08 14.86 0 -11395 6013 5866 5653 5506 5293 5940 5580 69 1710 500 4000 10 1 13292934 754 -31.68 0.67 12 0.21 -179.00 8521.00 13910 20240401 -59.24 3765 20241209 50.60 7470 -24.10 20250217 4455 27.27 20250102 13910 -59.24 20240401 3765 50.60 20241209 3.67 N 036010 500 68 억 1975196 N N 0 N 00 N
6 20250313 120427 57 100.00 KOSDAQ 전기·전자 N N N N N 5730 10 2 0.17 126018410 21916 27.19 5890 5890 5690 7430 4010 5720 5750.06 14.86 0 -8106 6013 5866 5653 5506 5293 5940 5580 69 1710 500 4000 10 1 13292934 762 -32.01 0.67 12 0.16 -179.00 8521.00 13910 20240401 -58.81 3765 20241209 52.19 7470 -23.29 20250217 4455 28.62 20250102 13910 -58.81 20240401 3765 52.19 20241209 3.67 N 036010 500 68 억 1975196 N N 0 N 00 N
7 20250313 110427 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 80 2 1.40 109126270 18965 23.53 5890 5890 5690 7430 4010 5720 5754.09 14.86 0 -5439 6013 5866 5653 5506 5293 5940 5580 69 1710 500 4000 10 1 13292934 771 -32.40 0.68 12 0.14 -179.00 8521.00 13910 20240401 -58.30 3765 20241209 54.05 7470 -22.36 20250217 4455 30.19 20250102 13910 -58.30 20240401 3765 54.05 20241209 3.67 N 036010 500 68 억 1975196 N N 0 N 00 N
8 20250313 100426 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 50 2 0.87 73425830 12789 15.87 5890 5890 5690 7430 4010 5720 5741.33 14.86 0 -2019 6013 5866 5653 5506 5293 5940 5580 69 1710 500 4000 10 1 13292934 767 -32.23 0.68 12 0.10 -179.00 8521.00 13910 20240401 -58.52 3765 20241209 53.25 7470 -22.76 20250217 4455 29.52 20250102 13910 -58.52 20240401 3765 53.25 20241209 3.67 N 036010 500 68 억 1975196 N N 0 N 00 N
9 20250313 090427 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 50 2 0.87 4164300 717 0.89 5890 5890 5750 7430 4010 5720 5807.95 14.86 0 -589 6013 5866 5653 5506 5293 5940 5580 69 1710 500 4000 10 1 13292934 767 -32.23 0.68 12 0.01 -179.00 8521.00 13910 20240401 -58.52 3765 20241209 53.25 7470 -22.76 20250217 4455 29.52 20250102 13910 -58.52 20240401 3765 53.25 20241209 3.67 N 036010 500 68 억 1975196 N N 0 N 00 N
10 20250312 160425 57 100.00 KOSDAQ 전기·전자 N N N N N 5720 280 2 5.15 456469335 80526 216.57 5440 5800 5440 7070 3810 5440 5668.59 14.68 0 25176 5806 5622 5366 5182 4926 5715 5275 69 1630 500 3800 10 1 13292934 760 -31.96 0.67 12 0.61 -179.00 8521.00 13910 20240401 -58.88 3765 20241209 51.93 7470 -23.43 20250217 4455 28.40 20250102 13910 -58.88 20240401 3765 51.93 20241209 3.73 N 036010 500 68 억 1952039 N N 0 N 00 N
11 20250312 150425 57 100.00 KOSDAQ 전기·전자 N N N N N 5760 320 2 5.88 441965965 77994 209.76 5440 5800 5440 7070 3810 5440 5666.67 14.68 0 24296 5806 5622 5366 5182 4926 5715 5275 69 1630 500 3800 10 1 13292934 766 -32.18 0.68 12 0.59 -179.00 8521.00 13910 20240401 -58.59 3765 20241209 52.99 7470 -22.89 20250217 4455 29.29 20250102 13910 -58.59 20240401 3765 52.99 20241209 3.73 N 036010 500 68 억 1952039 N N 0 N 00 N
12 20250312 140424 57 100.00 KOSDAQ 전기·전자 N N N N N 5770 330 2 6.07 422729195 74653 200.78 5440 5800 5440 7070 3810 5440 5662.59 14.68 0 23484 5806 5622 5366 5182 4926 5715 5275 69 1630 500 3800 10 1 13292934 767 -32.23 0.68 12 0.56 -179.00 8521.00 13910 20240401 -58.52 3765 20241209 53.25 7470 -22.76 20250217 4455 29.52 20250102 13910 -58.52 20240401 3765 53.25 20241209 3.73 N 036010 500 68 억 1952039 N N 0 N 00 N