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
036710/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
20250321,160457,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1561,-2,5,-0.13,143687905,91995,155.01,1563,1585,1512,2030,1095,1563,1561.91,16.56,0,1169,1646,1604,1539,1497,1432,1572,1465,244,467,500,1030,1,1,48723279,761,-0.81,0.59,12,0.19,-1917.00,2644.00,3400,20240402,-54.09,885,20241210,76.38,1740,-10.29,20250219,1027,52.00,20250102,3400,-54.09,20240402,885,76.38,20241210,1.31,N,036710,500,243 억,,8067685,N,N,0,N,00,N
20250321,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1561,-2,5,-0.13,128245709,82071,138.29,1563,1585,1512,2030,1095,1563,1562.62,16.56,0,2724,1646,1604,1539,1497,1432,1572,1465,244,467,500,1030,1,1,48723279,761,-0.81,0.59,12,0.17,-1917.00,2644.00,3400,20240402,-54.09,885,20241210,76.38,1740,-10.29,20250219,1027,52.00,20250102,3400,-54.09,20240402,885,76.38,20241210,1.31,N,036710,500,243 억,,8067685,N,N,0,N,00,N
20250321,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1560,-3,5,-0.19,116345876,74414,125.38,1563,1585,1512,2030,1095,1563,1563.49,16.56,0,4243,1646,1604,1539,1497,1432,1572,1465,244,467,500,1030,1,1,48723279,760,-0.81,0.59,12,0.15,-1917.00,2644.00,3400,20240402,-54.12,885,20241210,76.27,1740,-10.34,20250219,1027,51.90,20250102,3400,-54.12,20240402,885,76.27,20241210,1.31,N,036710,500,243 억,,8067685,N,N,0,N,00,N
20250321,130442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1560,-3,5,-0.19,110990014,70985,119.61,1563,1585,1512,2030,1095,1563,1563.57,16.56,0,6009,1646,1604,1539,1497,1432,1572,1465,244,467,500,1030,1,1,48723279,760,-0.81,0.59,12,0.15,-1917.00,2644.00,3400,20240402,-54.12,885,20241210,76.27,1740,-10.34,20250219,1027,51.90,20250102,3400,-54.12,20240402,885,76.27,20241210,1.31,N,036710,500,243 억,,8067685,N,N,0,N,00,N
20250321,120442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1568,5,2,0.32,92581456,59184,99.72,1563,1585,1512,2030,1095,1563,1564.30,16.56,0,12290,1646,1604,1539,1497,1432,1572,1465,244,467,500,1030,1,1,48723279,764,-0.82,0.59,12,0.12,-1917.00,2644.00,3400,20240402,-53.88,885,20241210,77.18,1740,-9.89,20250219,1027,52.68,20250102,3400,-53.88,20240402,885,77.18,20241210,1.31,N,036710,500,243 억,,8067685,N,N,0,N,00,N
20250321,110441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1585,22,2,1.41,79834520,51104,86.11,1563,1585,1512,2030,1095,1563,1562.20,16.56,0,14301,1646,1604,1539,1497,1432,1572,1465,244,467,500,1030,1,1,48723279,772,-0.83,0.60,12,0.10,-1917.00,2644.00,3400,20240402,-53.38,885,20241210,79.10,1740,-8.91,20250219,1027,54.33,20250102,3400,-53.38,20240402,885,79.10,20241210,1.31,N,036710,500,243 억,,8067685,N,N,0,N,00,N
20250321,100442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1553,-10,5,-0.64,28098335,18204,30.67,1563,1577,1512,2030,1095,1563,1543.53,16.56,0,1857,1646,1604,1539,1497,1432,1572,1465,244,467,500,1030,1,1,48723279,757,-0.81,0.59,12,0.04,-1917.00,2644.00,3400,20240402,-54.32,885,20241210,75.48,1740,-10.75,20250219,1027,51.22,20250102,3400,-54.32,20240402,885,75.48,20241210,1.31,N,036710,500,243 억,,8067685,N,N,0,N,00,N
20250321,090443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1552,-11,5,-0.70,274984,176,0.30,1563,1577,1552,2030,1095,1563,1562.41,16.56,0,-43,1646,1604,1539,1497,1432,1572,1465,244,467,500,1030,1,1,48723279,756,-0.81,0.59,12,0.00,-1917.00,2644.00,3400,20240402,-54.35,885,20241210,75.37,1740,-10.80,20250219,1027,51.12,20250102,3400,-54.35,20240402,885,75.37,20241210,1.31,N,036710,500,243 억,,8067685,N,N,0,N,00,N
20250320,160735,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1563,-8,5,-0.51,91641654,59184,28.70,1571,1581,1474,2040,1100,1571,1548.42,16.56,0,68,1645,1608,1552,1515,1459,1626,1533,244,469,500,1030,1,1,48723279,762,-0.82,0.59,12,0.12,-1917.00,2644.00,3400,20240402,-54.03,885,20241210,76.61,1740,-10.17,20250219,1027,52.19,20250102,3400,-54.03,20240402,885,76.61,20241210,1.32,N,036710,500,243 억,,8067138,N,N,0,N,00,N
20250320,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1560,-11,5,-0.70,49724166,31792,15.42,1571,1581,1484,2040,1100,1571,1564.05,16.56,0,-982,1645,1608,1552,1515,1459,1626,1533,244,469,500,1030,1,1,48723279,760,-0.81,0.59,12,0.07,-1917.00,2644.00,3400,20240402,-54.12,885,20241210,76.27,1740,-10.34,20250219,1027,51.90,20250102,3400,-54.12,20240402,885,76.27,20241210,1.32,N,036710,500,243 억,,8067138,N,N,0,N,00,N
20250320,140442,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1555,-16,5,-1.02,44756516,28617,13.88,1571,1581,1484,2040,1100,1571,1563.98,16.56,0,-641,1645,1608,1552,1515,1459,1626,1533,244,469,500,1030,1,1,48723279,758,-0.81,0.59,12,0.06,-1917.00,2644.00,3400,20240402,-54.26,885,20241210,75.71,1740,-10.63,20250219,1027,51.41,20250102,3400,-54.26,20240402,885,75.71,20241210,1.32,N,036710,500,243 억,,8067138,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 160457 57 100.00 KOSDAQ 전기·전자 N N N N N 1561 -2 5 -0.13 143687905 91995 155.01 1563 1585 1512 2030 1095 1563 1561.91 16.56 0 1169 1646 1604 1539 1497 1432 1572 1465 244 467 500 1030 1 1 48723279 761 -0.81 0.59 12 0.19 -1917.00 2644.00 3400 20240402 -54.09 885 20241210 76.38 1740 -10.29 20250219 1027 52.00 20250102 3400 -54.09 20240402 885 76.38 20241210 1.31 N 036710 500 243 억 8067685 N N 0 N 00 N
3 20250321 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 1561 -2 5 -0.13 128245709 82071 138.29 1563 1585 1512 2030 1095 1563 1562.62 16.56 0 2724 1646 1604 1539 1497 1432 1572 1465 244 467 500 1030 1 1 48723279 761 -0.81 0.59 12 0.17 -1917.00 2644.00 3400 20240402 -54.09 885 20241210 76.38 1740 -10.29 20250219 1027 52.00 20250102 3400 -54.09 20240402 885 76.38 20241210 1.31 N 036710 500 243 억 8067685 N N 0 N 00 N
4 20250321 140441 57 100.00 KOSDAQ 전기·전자 N N N N N 1560 -3 5 -0.19 116345876 74414 125.38 1563 1585 1512 2030 1095 1563 1563.49 16.56 0 4243 1646 1604 1539 1497 1432 1572 1465 244 467 500 1030 1 1 48723279 760 -0.81 0.59 12 0.15 -1917.00 2644.00 3400 20240402 -54.12 885 20241210 76.27 1740 -10.34 20250219 1027 51.90 20250102 3400 -54.12 20240402 885 76.27 20241210 1.31 N 036710 500 243 억 8067685 N N 0 N 00 N
5 20250321 130442 57 100.00 KOSDAQ 전기·전자 N N N N N 1560 -3 5 -0.19 110990014 70985 119.61 1563 1585 1512 2030 1095 1563 1563.57 16.56 0 6009 1646 1604 1539 1497 1432 1572 1465 244 467 500 1030 1 1 48723279 760 -0.81 0.59 12 0.15 -1917.00 2644.00 3400 20240402 -54.12 885 20241210 76.27 1740 -10.34 20250219 1027 51.90 20250102 3400 -54.12 20240402 885 76.27 20241210 1.31 N 036710 500 243 억 8067685 N N 0 N 00 N
6 20250321 120442 57 100.00 KOSDAQ 전기·전자 N N N N N 1568 5 2 0.32 92581456 59184 99.72 1563 1585 1512 2030 1095 1563 1564.30 16.56 0 12290 1646 1604 1539 1497 1432 1572 1465 244 467 500 1030 1 1 48723279 764 -0.82 0.59 12 0.12 -1917.00 2644.00 3400 20240402 -53.88 885 20241210 77.18 1740 -9.89 20250219 1027 52.68 20250102 3400 -53.88 20240402 885 77.18 20241210 1.31 N 036710 500 243 억 8067685 N N 0 N 00 N
7 20250321 110441 57 100.00 KOSDAQ 전기·전자 N N N N N 1585 22 2 1.41 79834520 51104 86.11 1563 1585 1512 2030 1095 1563 1562.20 16.56 0 14301 1646 1604 1539 1497 1432 1572 1465 244 467 500 1030 1 1 48723279 772 -0.83 0.60 12 0.10 -1917.00 2644.00 3400 20240402 -53.38 885 20241210 79.10 1740 -8.91 20250219 1027 54.33 20250102 3400 -53.38 20240402 885 79.10 20241210 1.31 N 036710 500 243 억 8067685 N N 0 N 00 N
8 20250321 100442 57 100.00 KOSDAQ 전기·전자 N N N N N 1553 -10 5 -0.64 28098335 18204 30.67 1563 1577 1512 2030 1095 1563 1543.53 16.56 0 1857 1646 1604 1539 1497 1432 1572 1465 244 467 500 1030 1 1 48723279 757 -0.81 0.59 12 0.04 -1917.00 2644.00 3400 20240402 -54.32 885 20241210 75.48 1740 -10.75 20250219 1027 51.22 20250102 3400 -54.32 20240402 885 75.48 20241210 1.31 N 036710 500 243 억 8067685 N N 0 N 00 N
9 20250321 090443 57 100.00 KOSDAQ 전기·전자 N N N N N 1552 -11 5 -0.70 274984 176 0.30 1563 1577 1552 2030 1095 1563 1562.41 16.56 0 -43 1646 1604 1539 1497 1432 1572 1465 244 467 500 1030 1 1 48723279 756 -0.81 0.59 12 0.00 -1917.00 2644.00 3400 20240402 -54.35 885 20241210 75.37 1740 -10.80 20250219 1027 51.12 20250102 3400 -54.35 20240402 885 75.37 20241210 1.31 N 036710 500 243 억 8067685 N N 0 N 00 N
10 20250320 160735 57 100.00 KOSDAQ 전기·전자 N N N N N 1563 -8 5 -0.51 91641654 59184 28.70 1571 1581 1474 2040 1100 1571 1548.42 16.56 0 68 1645 1608 1552 1515 1459 1626 1533 244 469 500 1030 1 1 48723279 762 -0.82 0.59 12 0.12 -1917.00 2644.00 3400 20240402 -54.03 885 20241210 76.61 1740 -10.17 20250219 1027 52.19 20250102 3400 -54.03 20240402 885 76.61 20241210 1.32 N 036710 500 243 억 8067138 N N 0 N 00 N
11 20250320 150441 57 100.00 KOSDAQ 전기·전자 N N N N N 1560 -11 5 -0.70 49724166 31792 15.42 1571 1581 1484 2040 1100 1571 1564.05 16.56 0 -982 1645 1608 1552 1515 1459 1626 1533 244 469 500 1030 1 1 48723279 760 -0.81 0.59 12 0.07 -1917.00 2644.00 3400 20240402 -54.12 885 20241210 76.27 1740 -10.34 20250219 1027 51.90 20250102 3400 -54.12 20240402 885 76.27 20241210 1.32 N 036710 500 243 억 8067138 N N 0 N 00 N
12 20250320 140442 57 100.00 KOSDAQ 전기·전자 N N N N N 1555 -16 5 -1.02 44756516 28617 13.88 1571 1581 1484 2040 1100 1571 1563.98 16.56 0 -641 1645 1608 1552 1515 1459 1626 1533 244 469 500 1030 1 1 48723279 758 -0.81 0.59 12 0.06 -1917.00 2644.00 3400 20240402 -54.26 885 20241210 75.71 1740 -10.63 20250219 1027 51.41 20250102 3400 -54.26 20240402 885 75.71 20241210 1.32 N 036710 500 243 억 8067138 N N 0 N 00 N