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
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
20250313,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,0,3,0.00,57740216,15640,55.16,3675,3720,3655,4795,2585,3690,3691.83,1.89,-3661,-3661,3756,3722,3686,3652,3616,3740,3670,490,1105,1000,2730,5,1,49019283,1809,11.11,0.74,12,0.03,332.00,4984.00,5960,20240304,-38.09,3260,20241209,13.19,4015,-8.09,20250213,3385,9.01,20250203,5660,-34.81,20240319,3260,13.19,20241209,0.68,N,036030,1000,490 억,,454731,N,N,29,N,00,N
20250313,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3670,-20,5,-0.54,52257996,14145,49.88,3675,3720,3655,4795,2585,3690,3694.45,1.89,-3704,-3813,3756,3722,3686,3652,3616,3740,3670,490,1105,1000,2730,5,1,49019283,1799,11.05,0.74,12,0.03,332.00,4984.00,5960,20240304,-38.42,3260,20241209,12.58,4015,-8.59,20250213,3385,8.42,20250203,5660,-35.16,20240319,3260,12.58,20241209,0.68,N,036030,1000,490 억,,454688,N,N,29,N,00,N
20250313,140427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,-25,5,-0.68,43561161,11772,41.52,3675,3720,3665,4795,2585,3690,3700.40,1.90,-2354,-2354,3756,3722,3686,3652,3616,3740,3670,490,1105,1000,2730,5,1,49019283,1797,11.04,0.74,12,0.02,332.00,4984.00,5960,20240304,-38.51,3260,20241209,12.42,4015,-8.72,20250213,3385,8.27,20250203,5660,-35.25,20240319,3260,12.42,20241209,0.68,N,036030,1000,490 억,,456038,N,N,29,N,00,N
20250313,130427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,-10,5,-0.27,38749711,10462,36.90,3675,3720,3675,4795,2585,3690,3703.85,1.90,-1285,-1285,3756,3722,3686,3652,3616,3740,3670,490,1105,1000,2730,5,1,49019283,1804,11.08,0.74,12,0.02,332.00,4984.00,5960,20240304,-38.26,3260,20241209,12.88,4015,-8.34,20250213,3385,8.71,20250203,5660,-34.98,20240319,3260,12.88,20241209,0.68,N,036030,1000,490 억,,457107,N,N,29,N,00,N
20250313,120427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,-10,5,-0.27,37797121,10203,35.98,3675,3720,3675,4795,2585,3690,3704.51,1.90,-1135,-1285,3756,3722,3686,3652,3616,3740,3670,490,1105,1000,2730,5,1,49019283,1804,11.08,0.74,12,0.02,332.00,4984.00,5960,20240304,-38.26,3260,20241209,12.88,4015,-8.34,20250213,3385,8.71,20250203,5660,-34.98,20240319,3260,12.88,20241209,0.68,N,036030,1000,490 억,,457257,N,N,29,N,00,N
20250313,110427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,5,2,0.14,27473356,7405,26.11,3675,3720,3675,4795,2585,3690,3710.11,1.91,505,326,3756,3722,3686,3652,3616,3740,3670,490,1105,1000,2730,5,1,49019283,1811,11.13,0.74,12,0.02,332.00,4984.00,5960,20240304,-38.00,3260,20241209,13.34,4015,-7.97,20250213,3385,9.16,20250203,5660,-34.72,20240319,3260,13.34,20241209,0.68,N,036030,1000,490 억,,458897,N,N,29,N,00,N
20250313,100426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,20,2,0.54,20992946,5653,19.94,3675,3720,3675,4795,2585,3690,3713.59,1.91,101,91,3756,3722,3686,3652,3616,3740,3670,490,1105,1000,2730,5,1,49019283,1819,11.17,0.74,12,0.01,332.00,4984.00,5960,20240304,-37.75,3260,20241209,13.80,4015,-7.60,20250213,3385,9.60,20250203,5660,-34.45,20240319,3260,13.80,20241209,0.68,N,036030,1000,490 억,,458493,N,N,29,N,00,N
20250313,090428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,30,2,0.81,4304845,1163,4.10,3675,3720,3675,4795,2585,3690,3701.50,1.91,174,0,3756,3722,3686,3652,3616,3740,3670,490,1105,1000,2730,5,1,49019283,1824,11.20,0.75,12,0.00,332.00,4984.00,5960,20240304,-37.58,3260,20241209,14.11,4015,-7.35,20250213,3385,9.90,20250203,5660,-34.28,20240319,3260,14.11,20241209,0.68,N,036030,1000,490 억,,458566,N,N,29,N,00,N
20250312,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,25,2,0.68,103676847,28050,45.34,3660,3720,3650,4760,2570,3665,3696.14,1.91,12466,2467,3755,3710,3655,3610,3555,3682,3582,490,1095,1000,2710,5,1,49019283,1809,11.11,0.74,12,0.06,332.00,4984.00,5960,20240304,-38.09,3260,20241209,13.19,4015,-8.09,20250213,3385,9.01,20250203,5660,-34.81,20240319,3260,13.19,20241209,0.67,N,036030,1000,490 억,,458392,N,N,29,N,00,N
20250312,150425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,30,2,0.82,101368397,27424,44.32,3660,3720,3650,4760,2570,3665,3696.34,1.91,12171,2172,3755,3710,3655,3610,3555,3682,3582,490,1095,1000,2710,5,1,49019283,1811,11.13,0.74,12,0.06,332.00,4984.00,5960,20240304,-38.00,3260,20241209,13.34,4015,-7.97,20250213,3385,9.16,20250203,5660,-34.72,20240319,3260,13.34,20241209,0.67,N,036030,1000,490 억,,458097,N,N,0,N,00,N
20250312,140425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,40,2,1.09,96517942,26110,42.20,3660,3720,3650,4760,2570,3665,3696.59,1.91,11670,1650,3755,3710,3655,3610,3555,3682,3582,490,1095,1000,2710,5,1,49019283,1816,11.16,0.74,12,0.05,332.00,4984.00,5960,20240304,-37.84,3260,20241209,13.65,4015,-7.72,20250213,3385,9.45,20250203,5660,-34.54,20240319,3260,13.65,20241209,0.67,N,036030,1000,490 억,,457596,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 유통 N N N N N 3690 0 3 0.00 57740216 15640 55.16 3675 3720 3655 4795 2585 3690 3691.83 1.89 -3661 -3661 3756 3722 3686 3652 3616 3740 3670 490 1105 1000 2730 5 1 49019283 1809 11.11 0.74 12 0.03 332.00 4984.00 5960 20240304 -38.09 3260 20241209 13.19 4015 -8.09 20250213 3385 9.01 20250203 5660 -34.81 20240319 3260 13.19 20241209 0.68 N 036030 1000 490 억 454731 N N 29 N 00 N
3 20250313 150428 57 100.00 KOSDAQ 유통 N N N N N 3670 -20 5 -0.54 52257996 14145 49.88 3675 3720 3655 4795 2585 3690 3694.45 1.89 -3704 -3813 3756 3722 3686 3652 3616 3740 3670 490 1105 1000 2730 5 1 49019283 1799 11.05 0.74 12 0.03 332.00 4984.00 5960 20240304 -38.42 3260 20241209 12.58 4015 -8.59 20250213 3385 8.42 20250203 5660 -35.16 20240319 3260 12.58 20241209 0.68 N 036030 1000 490 억 454688 N N 29 N 00 N
4 20250313 140427 57 100.00 KOSDAQ 유통 N N N N N 3665 -25 5 -0.68 43561161 11772 41.52 3675 3720 3665 4795 2585 3690 3700.40 1.90 -2354 -2354 3756 3722 3686 3652 3616 3740 3670 490 1105 1000 2730 5 1 49019283 1797 11.04 0.74 12 0.02 332.00 4984.00 5960 20240304 -38.51 3260 20241209 12.42 4015 -8.72 20250213 3385 8.27 20250203 5660 -35.25 20240319 3260 12.42 20241209 0.68 N 036030 1000 490 억 456038 N N 29 N 00 N
5 20250313 130427 57 100.00 KOSDAQ 유통 N N N N N 3680 -10 5 -0.27 38749711 10462 36.90 3675 3720 3675 4795 2585 3690 3703.85 1.90 -1285 -1285 3756 3722 3686 3652 3616 3740 3670 490 1105 1000 2730 5 1 49019283 1804 11.08 0.74 12 0.02 332.00 4984.00 5960 20240304 -38.26 3260 20241209 12.88 4015 -8.34 20250213 3385 8.71 20250203 5660 -34.98 20240319 3260 12.88 20241209 0.68 N 036030 1000 490 억 457107 N N 29 N 00 N
6 20250313 120427 57 100.00 KOSDAQ 유통 N N N N N 3680 -10 5 -0.27 37797121 10203 35.98 3675 3720 3675 4795 2585 3690 3704.51 1.90 -1135 -1285 3756 3722 3686 3652 3616 3740 3670 490 1105 1000 2730 5 1 49019283 1804 11.08 0.74 12 0.02 332.00 4984.00 5960 20240304 -38.26 3260 20241209 12.88 4015 -8.34 20250213 3385 8.71 20250203 5660 -34.98 20240319 3260 12.88 20241209 0.68 N 036030 1000 490 억 457257 N N 29 N 00 N
7 20250313 110427 57 100.00 KOSDAQ 유통 N N N N N 3695 5 2 0.14 27473356 7405 26.11 3675 3720 3675 4795 2585 3690 3710.11 1.91 505 326 3756 3722 3686 3652 3616 3740 3670 490 1105 1000 2730 5 1 49019283 1811 11.13 0.74 12 0.02 332.00 4984.00 5960 20240304 -38.00 3260 20241209 13.34 4015 -7.97 20250213 3385 9.16 20250203 5660 -34.72 20240319 3260 13.34 20241209 0.68 N 036030 1000 490 억 458897 N N 29 N 00 N
8 20250313 100426 57 100.00 KOSDAQ 유통 N N N N N 3710 20 2 0.54 20992946 5653 19.94 3675 3720 3675 4795 2585 3690 3713.59 1.91 101 91 3756 3722 3686 3652 3616 3740 3670 490 1105 1000 2730 5 1 49019283 1819 11.17 0.74 12 0.01 332.00 4984.00 5960 20240304 -37.75 3260 20241209 13.80 4015 -7.60 20250213 3385 9.60 20250203 5660 -34.45 20240319 3260 13.80 20241209 0.68 N 036030 1000 490 억 458493 N N 29 N 00 N
9 20250313 090428 57 100.00 KOSDAQ 유통 N N N N N 3720 30 2 0.81 4304845 1163 4.10 3675 3720 3675 4795 2585 3690 3701.50 1.91 174 0 3756 3722 3686 3652 3616 3740 3670 490 1105 1000 2730 5 1 49019283 1824 11.20 0.75 12 0.00 332.00 4984.00 5960 20240304 -37.58 3260 20241209 14.11 4015 -7.35 20250213 3385 9.90 20250203 5660 -34.28 20240319 3260 14.11 20241209 0.68 N 036030 1000 490 억 458566 N N 29 N 00 N
10 20250312 160425 57 100.00 KOSDAQ 유통 N N N N N 3690 25 2 0.68 103676847 28050 45.34 3660 3720 3650 4760 2570 3665 3696.14 1.91 12466 2467 3755 3710 3655 3610 3555 3682 3582 490 1095 1000 2710 5 1 49019283 1809 11.11 0.74 12 0.06 332.00 4984.00 5960 20240304 -38.09 3260 20241209 13.19 4015 -8.09 20250213 3385 9.01 20250203 5660 -34.81 20240319 3260 13.19 20241209 0.67 N 036030 1000 490 억 458392 N N 29 N 00 N
11 20250312 150425 57 100.00 KOSDAQ 유통 N N N N N 3695 30 2 0.82 101368397 27424 44.32 3660 3720 3650 4760 2570 3665 3696.34 1.91 12171 2172 3755 3710 3655 3610 3555 3682 3582 490 1095 1000 2710 5 1 49019283 1811 11.13 0.74 12 0.06 332.00 4984.00 5960 20240304 -38.00 3260 20241209 13.34 4015 -7.97 20250213 3385 9.16 20250203 5660 -34.72 20240319 3260 13.34 20241209 0.67 N 036030 1000 490 억 458097 N N 0 N 00 N
12 20250312 140425 57 100.00 KOSDAQ 유통 N N N N N 3705 40 2 1.09 96517942 26110 42.20 3660 3720 3650 4760 2570 3665 3696.59 1.91 11670 1650 3755 3710 3655 3610 3555 3682 3582 490 1095 1000 2710 5 1 49019283 1816 11.16 0.74 12 0.05 332.00 4984.00 5960 20240304 -37.84 3260 20241209 13.65 4015 -7.72 20250213 3385 9.45 20250203 5660 -34.54 20240319 3260 13.65 20241209 0.67 N 036030 1000 490 억 457596 N N 0 N 00 N