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
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
20250313,160433,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17390,0,3,0.00,62901100,3618,33.54,17330,17550,17300,22600,12180,17390,17385.60,23.04,0,-1435,17823,17606,17283,17066,16743,17715,17175,50,5210,500,12860,10,1,10000000,1739,5.74,0.50,12,0.04,3028.00,34561.00,23550,20240425,-26.16,16710,20250204,4.07,18580,-6.40,20250110,16710,4.07,20250204,23550,-26.16,20240425,16710,4.07,20250204,0.12,N,036800,500,50 억,,2304145,N,N,33,N,00,N
20250313,150434,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17370,-20,5,-0.12,59233120,3407,31.58,17330,17550,17300,22600,12180,17390,17385.71,23.04,0,-1330,17823,17606,17283,17066,16743,17715,17175,50,5210,500,12860,10,1,10000000,1737,5.74,0.50,12,0.03,3028.00,34561.00,23550,20240425,-26.24,16710,20250204,3.95,18580,-6.51,20250110,16710,3.95,20250204,23550,-26.24,20240425,16710,3.95,20250204,0.12,N,036800,500,50 억,,2304145,N,N,1,N,00,N
20250313,140433,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17300,-90,5,-0.52,55624255,3199,29.65,17330,17550,17300,22600,12180,17390,17388.01,23.04,0,-1328,17823,17606,17283,17066,16743,17715,17175,50,5210,500,12860,10,1,10000000,1730,5.71,0.50,12,0.03,3028.00,34561.00,23550,20240425,-26.54,16710,20250204,3.53,18580,-6.89,20250110,16710,3.53,20250204,23550,-26.54,20240425,16710,3.53,20250204,0.12,N,036800,500,50 억,,2304145,N,N,1,N,00,N
20250313,130433,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17310,-80,5,-0.46,51035560,2934,27.20,17330,17550,17310,22600,12180,17390,17394.53,23.04,0,-1327,17823,17606,17283,17066,16743,17715,17175,50,5210,500,12860,10,1,10000000,1731,5.72,0.50,12,0.03,3028.00,34561.00,23550,20240425,-26.50,16710,20250204,3.59,18580,-6.84,20250110,16710,3.59,20250204,23550,-26.50,20240425,16710,3.59,20250204,0.12,N,036800,500,50 억,,2304145,N,N,1,N,00,N
20250313,120434,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17320,-70,5,-0.40,45858400,2635,24.43,17330,17550,17310,22600,12180,17390,17403.57,23.04,0,-1326,17823,17606,17283,17066,16743,17715,17175,50,5210,500,12860,10,1,10000000,1732,5.72,0.50,12,0.03,3028.00,34561.00,23550,20240425,-26.45,16710,20250204,3.65,18580,-6.78,20250110,16710,3.65,20250204,23550,-26.45,20240425,16710,3.65,20250204,0.12,N,036800,500,50 억,,2304145,N,N,1,N,00,N
20250313,110433,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17320,-70,5,-0.40,42324870,2431,22.53,17330,17550,17310,22600,12180,17390,17410.48,23.04,0,-1326,17823,17606,17283,17066,16743,17715,17175,50,5210,500,12860,10,1,10000000,1732,5.72,0.50,12,0.02,3028.00,34561.00,23550,20240425,-26.45,16710,20250204,3.65,18580,-6.78,20250110,16710,3.65,20250204,23550,-26.45,20240425,16710,3.65,20250204,0.12,N,036800,500,50 억,,2304145,N,N,1,N,00,N
20250313,100433,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17410,20,2,0.12,20568850,1181,10.95,17330,17550,17310,22600,12180,17390,17416.47,23.04,0,-391,17823,17606,17283,17066,16743,17715,17175,50,5210,500,12860,10,1,10000000,1741,5.75,0.50,12,0.01,3028.00,34561.00,23550,20240425,-26.07,16710,20250204,4.19,18580,-6.30,20250110,16710,4.19,20250204,23550,-26.07,20240425,16710,4.19,20250204,0.12,N,036800,500,50 억,,2304145,N,N,1,N,00,N
20250313,090434,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17400,10,2,0.06,208030,12,0.11,17330,17400,17330,22600,12180,17390,17335.83,23.04,0,-2,17823,17606,17283,17066,16743,17715,17175,50,5210,500,12860,10,1,10000000,1740,5.75,0.50,12,0.00,3028.00,34561.00,23550,20240425,-26.11,16710,20250204,4.13,18580,-6.35,20250110,16710,4.13,20250204,23550,-26.11,20240425,16710,4.13,20250204,0.12,N,036800,500,50 억,,2304145,N,N,1,N,00,N
20250312,160431,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17390,280,2,1.64,185895260,10788,106.94,17150,17500,16960,22200,11980,17110,17231.04,23.06,0,-2234,17316,17212,17006,16902,16696,17265,16955,50,5090,500,12660,10,1,10000000,1739,5.74,0.50,12,0.11,3028.00,34561.00,23550,20240425,-26.16,16710,20250204,4.07,18580,-6.40,20250110,16710,4.07,20250204,23550,-26.16,20240425,16710,4.07,20250204,0.12,N,036800,500,50 억,,2306218,N,N,1,N,00,N
20250312,150431,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17340,230,2,1.34,155320490,9033,89.54,17150,17440,16960,22200,11980,17110,17194.78,23.06,0,-1566,17316,17212,17006,16902,16696,17265,16955,50,5090,500,12660,10,1,10000000,1734,5.73,0.50,12,0.09,3028.00,34561.00,23550,20240425,-26.37,16710,20250204,3.77,18580,-6.67,20250110,16710,3.77,20250204,23550,-26.37,20240425,16710,3.77,20250204,0.12,N,036800,500,50 억,,2306218,N,N,9,N,00,N
20250312,140431,55,60.00,KOSDAQ,,통신,N,N,N,Y,60,N,17200,90,2,0.53,95479460,5582,55.33,17150,17210,16960,22200,11980,17110,17104.88,23.06,0,-857,17316,17212,17006,16902,16696,17265,16955,50,5090,500,12660,10,1,10000000,1720,5.68,0.50,12,0.06,3028.00,34561.00,23550,20240425,-26.96,16710,20250204,2.93,18580,-7.43,20250110,16710,2.93,20250204,23550,-26.96,20240425,16710,2.93,20250204,0.12,N,036800,500,50 억,,2306218,N,N,9,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 160433 55 60.00 KOSDAQ 통신 N N N Y 60 N 17390 0 3 0.00 62901100 3618 33.54 17330 17550 17300 22600 12180 17390 17385.60 23.04 0 -1435 17823 17606 17283 17066 16743 17715 17175 50 5210 500 12860 10 1 10000000 1739 5.74 0.50 12 0.04 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 0.12 N 036800 500 50 억 2304145 N N 33 N 00 N
3 20250313 150434 55 60.00 KOSDAQ 통신 N N N Y 60 N 17370 -20 5 -0.12 59233120 3407 31.58 17330 17550 17300 22600 12180 17390 17385.71 23.04 0 -1330 17823 17606 17283 17066 16743 17715 17175 50 5210 500 12860 10 1 10000000 1737 5.74 0.50 12 0.03 3028.00 34561.00 23550 20240425 -26.24 16710 20250204 3.95 18580 -6.51 20250110 16710 3.95 20250204 23550 -26.24 20240425 16710 3.95 20250204 0.12 N 036800 500 50 억 2304145 N N 1 N 00 N
4 20250313 140433 55 60.00 KOSDAQ 통신 N N N Y 60 N 17300 -90 5 -0.52 55624255 3199 29.65 17330 17550 17300 22600 12180 17390 17388.01 23.04 0 -1328 17823 17606 17283 17066 16743 17715 17175 50 5210 500 12860 10 1 10000000 1730 5.71 0.50 12 0.03 3028.00 34561.00 23550 20240425 -26.54 16710 20250204 3.53 18580 -6.89 20250110 16710 3.53 20250204 23550 -26.54 20240425 16710 3.53 20250204 0.12 N 036800 500 50 억 2304145 N N 1 N 00 N
5 20250313 130433 55 60.00 KOSDAQ 통신 N N N Y 60 N 17310 -80 5 -0.46 51035560 2934 27.20 17330 17550 17310 22600 12180 17390 17394.53 23.04 0 -1327 17823 17606 17283 17066 16743 17715 17175 50 5210 500 12860 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 0.12 N 036800 500 50 억 2304145 N N 1 N 00 N
6 20250313 120434 55 60.00 KOSDAQ 통신 N N N Y 60 N 17320 -70 5 -0.40 45858400 2635 24.43 17330 17550 17310 22600 12180 17390 17403.57 23.04 0 -1326 17823 17606 17283 17066 16743 17715 17175 50 5210 500 12860 10 1 10000000 1732 5.72 0.50 12 0.03 3028.00 34561.00 23550 20240425 -26.45 16710 20250204 3.65 18580 -6.78 20250110 16710 3.65 20250204 23550 -26.45 20240425 16710 3.65 20250204 0.12 N 036800 500 50 억 2304145 N N 1 N 00 N
7 20250313 110433 55 60.00 KOSDAQ 통신 N N N Y 60 N 17320 -70 5 -0.40 42324870 2431 22.53 17330 17550 17310 22600 12180 17390 17410.48 23.04 0 -1326 17823 17606 17283 17066 16743 17715 17175 50 5210 500 12860 10 1 10000000 1732 5.72 0.50 12 0.02 3028.00 34561.00 23550 20240425 -26.45 16710 20250204 3.65 18580 -6.78 20250110 16710 3.65 20250204 23550 -26.45 20240425 16710 3.65 20250204 0.12 N 036800 500 50 억 2304145 N N 1 N 00 N
8 20250313 100433 55 60.00 KOSDAQ 통신 N N N Y 60 N 17410 20 2 0.12 20568850 1181 10.95 17330 17550 17310 22600 12180 17390 17416.47 23.04 0 -391 17823 17606 17283 17066 16743 17715 17175 50 5210 500 12860 10 1 10000000 1741 5.75 0.50 12 0.01 3028.00 34561.00 23550 20240425 -26.07 16710 20250204 4.19 18580 -6.30 20250110 16710 4.19 20250204 23550 -26.07 20240425 16710 4.19 20250204 0.12 N 036800 500 50 억 2304145 N N 1 N 00 N
9 20250313 090434 55 60.00 KOSDAQ 통신 N N N Y 60 N 17400 10 2 0.06 208030 12 0.11 17330 17400 17330 22600 12180 17390 17335.83 23.04 0 -2 17823 17606 17283 17066 16743 17715 17175 50 5210 500 12860 10 1 10000000 1740 5.75 0.50 12 0.00 3028.00 34561.00 23550 20240425 -26.11 16710 20250204 4.13 18580 -6.35 20250110 16710 4.13 20250204 23550 -26.11 20240425 16710 4.13 20250204 0.12 N 036800 500 50 억 2304145 N N 1 N 00 N
10 20250312 160431 55 60.00 KOSDAQ 통신 N N N Y 60 N 17390 280 2 1.64 185895260 10788 106.94 17150 17500 16960 22200 11980 17110 17231.04 23.06 0 -2234 17316 17212 17006 16902 16696 17265 16955 50 5090 500 12660 10 1 10000000 1739 5.74 0.50 12 0.11 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 0.12 N 036800 500 50 억 2306218 N N 1 N 00 N
11 20250312 150431 55 60.00 KOSDAQ 통신 N N N Y 60 N 17340 230 2 1.34 155320490 9033 89.54 17150 17440 16960 22200 11980 17110 17194.78 23.06 0 -1566 17316 17212 17006 16902 16696 17265 16955 50 5090 500 12660 10 1 10000000 1734 5.73 0.50 12 0.09 3028.00 34561.00 23550 20240425 -26.37 16710 20250204 3.77 18580 -6.67 20250110 16710 3.77 20250204 23550 -26.37 20240425 16710 3.77 20250204 0.12 N 036800 500 50 억 2306218 N N 9 N 00 N
12 20250312 140431 55 60.00 KOSDAQ 통신 N N N Y 60 N 17200 90 2 0.53 95479460 5582 55.33 17150 17210 16960 22200 11980 17110 17104.88 23.06 0 -857 17316 17212 17006 16902 16696 17265 16955 50 5090 500 12660 10 1 10000000 1720 5.68 0.50 12 0.06 3028.00 34561.00 23550 20240425 -26.96 16710 20250204 2.93 18580 -7.43 20250110 16710 2.93 20250204 23550 -26.96 20240425 16710 2.93 20250204 0.12 N 036800 500 50 억 2306218 N N 9 N 00 N