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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,-10,5,-0.17,206162965,35433,34.87,5720,5930,5710,7480,4040,5760,5818.59,14.96,0,603,6240,6000,5870,5630,5500,5935,5565,69,1720,500,4030,10,1,13292934,764,-32.12,0.67,12,0.27,-179.00,8521.00,13910,20240401,-58.66,3765,20241209,52.72,7470,-23.03,20250217,4455,29.07,20250102,13910,-58.66,20240401,3765,52.72,20241209,3.52,N,036010,500,68 억,,1988037,N,N,0,N,00,N
20250321,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,30,2,0.52,198274995,34062,33.52,5720,5930,5710,7480,4040,5760,5821.00,14.96,0,1019,6240,6000,5870,5630,5500,5935,5565,69,1720,500,4030,10,1,13292934,770,-32.35,0.68,12,0.26,-179.00,8521.00,13910,20240401,-58.38,3765,20241209,53.78,7470,-22.49,20250217,4455,29.97,20250102,13910,-58.38,20240401,3765,53.78,20241209,3.52,N,036010,500,68 억,,1988037,N,N,0,N,00,N
20250321,140435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5800,40,2,0.69,169297345,29043,28.58,5720,5930,5710,7480,4040,5760,5829.20,14.96,0,441,6240,6000,5870,5630,5500,5935,5565,69,1720,500,4030,10,1,13292934,771,-32.40,0.68,12,0.22,-179.00,8521.00,13910,20240401,-58.30,3765,20241209,54.05,7470,-22.36,20250217,4455,30.19,20250102,13910,-58.30,20240401,3765,54.05,20241209,3.52,N,036010,500,68 억,,1988037,N,N,0,N,00,N
20250321,130435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,110,2,1.91,159650030,27386,26.95,5720,5930,5710,7480,4040,5760,5829.62,14.96,0,1298,6240,6000,5870,5630,5500,5935,5565,69,1720,500,4030,10,1,13292934,780,-32.79,0.69,12,0.21,-179.00,8521.00,13910,20240401,-57.80,3765,20241209,55.91,7470,-21.42,20250217,4455,31.76,20250102,13910,-57.80,20240401,3765,55.91,20241209,3.52,N,036010,500,68 억,,1988037,N,N,0,N,00,N
20250321,120435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5870,110,2,1.91,133660480,22952,22.59,5720,5930,5710,7480,4040,5760,5823.48,14.96,0,3166,6240,6000,5870,5630,5500,5935,5565,69,1720,500,4030,10,1,13292934,780,-32.79,0.69,12,0.17,-179.00,8521.00,13910,20240401,-57.80,3765,20241209,55.91,7470,-21.42,20250217,4455,31.76,20250102,13910,-57.80,20240401,3765,55.91,20241209,3.52,N,036010,500,68 억,,1988037,N,N,0,N,00,N
20250321,110434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5860,100,2,1.74,85172515,14716,14.48,5720,5880,5710,7480,4040,5760,5787.75,14.96,0,2507,6240,6000,5870,5630,5500,5935,5565,69,1720,500,4030,10,1,13292934,779,-32.74,0.69,12,0.11,-179.00,8521.00,13910,20240401,-57.87,3765,20241209,55.64,7470,-21.55,20250217,4455,31.54,20250102,13910,-57.87,20240401,3765,55.64,20241209,3.52,N,036010,500,68 억,,1988037,N,N,0,N,00,N
20250321,100435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5710,-50,5,-0.87,62430445,10820,10.65,5720,5850,5710,7480,4040,5760,5769.91,14.96,0,666,6240,6000,5870,5630,5500,5935,5565,69,1720,500,4030,10,1,13292934,759,-31.90,0.67,12,0.08,-179.00,8521.00,13910,20240401,-58.95,3765,20241209,51.66,7470,-23.56,20250217,4455,28.17,20250102,13910,-58.95,20240401,3765,51.66,20241209,3.52,N,036010,500,68 억,,1988037,N,N,0,N,00,N
20250321,090437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5840,80,2,1.39,3151970,545,0.54,5720,5850,5720,7480,4040,5760,5783.43,14.96,0,220,6240,6000,5870,5630,5500,5935,5565,69,1720,500,4030,10,1,13292934,776,-32.63,0.69,12,0.00,-179.00,8521.00,13910,20240401,-58.02,3765,20241209,55.11,7470,-21.82,20250217,4455,31.09,20250102,13910,-58.02,20240401,3765,55.11,20241209,3.52,N,036010,500,68 억,,1988037,N,N,0,N,00,N
20250320,160728,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5760,-200,5,-3.36,596136190,101184,122.82,6110,6110,5740,7740,4180,5960,5891.97,15.08,0,-31215,6160,6060,5930,5830,5700,6110,5880,69,1780,500,4170,10,1,13292934,766,-32.18,0.68,12,0.76,-179.00,8521.00,13910,20240401,-58.59,3765,20241209,52.99,7470,-22.89,20250217,4455,29.29,20250102,13910,-58.59,20240401,3765,52.99,20241209,3.48,N,036010,500,68 억,,2004357,N,N,0,N,00,N
20250320,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5790,-170,5,-2.85,578132760,98062,119.03,6110,6110,5740,7740,4180,5960,5895.58,15.08,0,-31139,6160,6060,5930,5830,5700,6110,5880,69,1780,500,4170,10,1,13292934,770,-32.35,0.68,12,0.74,-179.00,8521.00,13910,20240401,-58.38,3765,20241209,53.78,7470,-22.49,20250217,4455,29.97,20250102,13910,-58.38,20240401,3765,53.78,20241209,3.48,N,036010,500,68 억,,2004357,N,N,0,N,00,N
20250320,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,5750,-210,5,-3.52,543587940,92093,111.79,6110,6110,5740,7740,4180,5960,5902.60,15.08,0,-30930,6160,6060,5930,5830,5700,6110,5880,69,1780,500,4170,10,1,13292934,764,-32.12,0.67,12,0.69,-179.00,8521.00,13910,20240401,-58.66,3765,20241209,52.72,7470,-23.03,20250217,4455,29.07,20250102,13910,-58.66,20240401,3765,52.72,20241209,3.48,N,036010,500,68 억,,2004357,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 20250321 160450 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 -10 5 -0.17 206162965 35433 34.87 5720 5930 5710 7480 4040 5760 5818.59 14.96 0 603 6240 6000 5870 5630 5500 5935 5565 69 1720 500 4030 10 1 13292934 764 -32.12 0.67 12 0.27 -179.00 8521.00 13910 20240401 -58.66 3765 20241209 52.72 7470 -23.03 20250217 4455 29.07 20250102 13910 -58.66 20240401 3765 52.72 20241209 3.52 N 036010 500 68 억 1988037 N N 0 N 00 N
3 20250321 150434 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 30 2 0.52 198274995 34062 33.52 5720 5930 5710 7480 4040 5760 5821.00 14.96 0 1019 6240 6000 5870 5630 5500 5935 5565 69 1720 500 4030 10 1 13292934 770 -32.35 0.68 12 0.26 -179.00 8521.00 13910 20240401 -58.38 3765 20241209 53.78 7470 -22.49 20250217 4455 29.97 20250102 13910 -58.38 20240401 3765 53.78 20241209 3.52 N 036010 500 68 억 1988037 N N 0 N 00 N
4 20250321 140435 57 100.00 KOSDAQ 전기·전자 N N N N N 5800 40 2 0.69 169297345 29043 28.58 5720 5930 5710 7480 4040 5760 5829.20 14.96 0 441 6240 6000 5870 5630 5500 5935 5565 69 1720 500 4030 10 1 13292934 771 -32.40 0.68 12 0.22 -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 3.52 N 036010 500 68 억 1988037 N N 0 N 00 N
5 20250321 130435 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 110 2 1.91 159650030 27386 26.95 5720 5930 5710 7480 4040 5760 5829.62 14.96 0 1298 6240 6000 5870 5630 5500 5935 5565 69 1720 500 4030 10 1 13292934 780 -32.79 0.69 12 0.21 -179.00 8521.00 13910 20240401 -57.80 3765 20241209 55.91 7470 -21.42 20250217 4455 31.76 20250102 13910 -57.80 20240401 3765 55.91 20241209 3.52 N 036010 500 68 억 1988037 N N 0 N 00 N
6 20250321 120435 57 100.00 KOSDAQ 전기·전자 N N N N N 5870 110 2 1.91 133660480 22952 22.59 5720 5930 5710 7480 4040 5760 5823.48 14.96 0 3166 6240 6000 5870 5630 5500 5935 5565 69 1720 500 4030 10 1 13292934 780 -32.79 0.69 12 0.17 -179.00 8521.00 13910 20240401 -57.80 3765 20241209 55.91 7470 -21.42 20250217 4455 31.76 20250102 13910 -57.80 20240401 3765 55.91 20241209 3.52 N 036010 500 68 억 1988037 N N 0 N 00 N
7 20250321 110434 57 100.00 KOSDAQ 전기·전자 N N N N N 5860 100 2 1.74 85172515 14716 14.48 5720 5880 5710 7480 4040 5760 5787.75 14.96 0 2507 6240 6000 5870 5630 5500 5935 5565 69 1720 500 4030 10 1 13292934 779 -32.74 0.69 12 0.11 -179.00 8521.00 13910 20240401 -57.87 3765 20241209 55.64 7470 -21.55 20250217 4455 31.54 20250102 13910 -57.87 20240401 3765 55.64 20241209 3.52 N 036010 500 68 억 1988037 N N 0 N 00 N
8 20250321 100435 57 100.00 KOSDAQ 전기·전자 N N N N N 5710 -50 5 -0.87 62430445 10820 10.65 5720 5850 5710 7480 4040 5760 5769.91 14.96 0 666 6240 6000 5870 5630 5500 5935 5565 69 1720 500 4030 10 1 13292934 759 -31.90 0.67 12 0.08 -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 3.52 N 036010 500 68 억 1988037 N N 0 N 00 N
9 20250321 090437 57 100.00 KOSDAQ 전기·전자 N N N N N 5840 80 2 1.39 3151970 545 0.54 5720 5850 5720 7480 4040 5760 5783.43 14.96 0 220 6240 6000 5870 5630 5500 5935 5565 69 1720 500 4030 10 1 13292934 776 -32.63 0.69 12 0.00 -179.00 8521.00 13910 20240401 -58.02 3765 20241209 55.11 7470 -21.82 20250217 4455 31.09 20250102 13910 -58.02 20240401 3765 55.11 20241209 3.52 N 036010 500 68 억 1988037 N N 0 N 00 N
10 20250320 160728 57 100.00 KOSDAQ 전기·전자 N N N N N 5760 -200 5 -3.36 596136190 101184 122.82 6110 6110 5740 7740 4180 5960 5891.97 15.08 0 -31215 6160 6060 5930 5830 5700 6110 5880 69 1780 500 4170 10 1 13292934 766 -32.18 0.68 12 0.76 -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 3.48 N 036010 500 68 억 2004357 N N 0 N 00 N
11 20250320 150434 57 100.00 KOSDAQ 전기·전자 N N N N N 5790 -170 5 -2.85 578132760 98062 119.03 6110 6110 5740 7740 4180 5960 5895.58 15.08 0 -31139 6160 6060 5930 5830 5700 6110 5880 69 1780 500 4170 10 1 13292934 770 -32.35 0.68 12 0.74 -179.00 8521.00 13910 20240401 -58.38 3765 20241209 53.78 7470 -22.49 20250217 4455 29.97 20250102 13910 -58.38 20240401 3765 53.78 20241209 3.48 N 036010 500 68 억 2004357 N N 0 N 00 N
12 20250320 140436 57 100.00 KOSDAQ 전기·전자 N N N N N 5750 -210 5 -3.52 543587940 92093 111.79 6110 6110 5740 7740 4180 5960 5902.60 15.08 0 -30930 6160 6060 5930 5830 5700 6110 5880 69 1780 500 4170 10 1 13292934 764 -32.12 0.67 12 0.69 -179.00 8521.00 13910 20240401 -58.66 3765 20241209 52.72 7470 -23.03 20250217 4455 29.07 20250102 13910 -58.66 20240401 3765 52.72 20241209 3.48 N 036010 500 68 억 2004357 N N 0 N 00 N