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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1457,-3,5,-0.21,130448934,90113,353.32,1458,1480,1442,1898,1022,1460,1447.60,16.17,0,-7219,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,710,-0.76,0.55,12,0.18,-1917.00,2644.00,3400,20240402,-57.15,885,20241210,64.63,1740,-16.26,20250219,1027,41.87,20250102,3400,-57.15,20240402,885,64.63,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N
20250307,150427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1446,-14,5,-0.96,126324602,87272,342.18,1458,1480,1442,1898,1022,1460,1447.48,16.17,0,-6782,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,705,-0.75,0.55,12,0.18,-1917.00,2644.00,3400,20240402,-57.47,885,20241210,63.39,1740,-16.90,20250219,1027,40.80,20250102,3400,-57.47,20240402,885,63.39,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N
20250307,140425,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1452,-8,5,-0.55,119574221,82610,323.90,1458,1480,1442,1898,1022,1460,1447.45,16.17,0,-6254,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,707,-0.76,0.55,12,0.17,-1917.00,2644.00,3400,20240402,-57.29,885,20241210,64.07,1740,-16.55,20250219,1027,41.38,20250102,3400,-57.29,20240402,885,64.07,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N
20250307,130426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1458,-2,5,-0.14,110444315,76330,299.27,1458,1480,1442,1898,1022,1460,1446.93,16.17,0,-3076,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,710,-0.76,0.55,12,0.16,-1917.00,2644.00,3400,20240402,-57.12,885,20241210,64.75,1740,-16.21,20250219,1027,41.97,20250102,3400,-57.12,20240402,885,64.75,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N
20250307,120427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1443,-17,5,-1.16,87773161,60640,237.76,1458,1480,1443,1898,1022,1460,1447.45,16.17,0,277,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,703,-0.75,0.55,12,0.12,-1917.00,2644.00,3400,20240402,-57.56,885,20241210,63.05,1740,-17.07,20250219,1027,40.51,20250102,3400,-57.56,20240402,885,63.05,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N
20250307,110426,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1444,-16,5,-1.10,73525881,50780,199.10,1458,1480,1444,1898,1022,1460,1447.93,16.17,0,2908,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,704,-0.75,0.55,12,0.10,-1917.00,2644.00,3400,20240402,-57.53,885,20241210,63.16,1740,-17.01,20250219,1027,40.60,20250102,3400,-57.53,20240402,885,63.16,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N
20250307,100424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1453,-7,5,-0.48,10375746,7130,27.96,1458,1480,1445,1898,1022,1460,1455.22,16.17,0,1239,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,708,-0.76,0.55,12,0.01,-1917.00,2644.00,3400,20240402,-57.26,885,20241210,64.18,1740,-16.49,20250219,1027,41.48,20250102,3400,-57.26,20240402,885,64.18,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N
20250307,090427,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1445,-15,5,-1.03,609257,420,1.65,1458,1458,1445,1898,1022,1460,1450.61,16.17,0,-384,1530,1494,1476,1440,1422,1486,1432,244,438,500,960,1,1,48723279,704,-0.75,0.55,12,0.00,-1917.00,2644.00,3400,20240402,-57.50,885,20241210,63.28,1740,-16.95,20250219,1027,40.70,20250102,3400,-57.50,20240402,885,63.28,20241210,1.47,N,036710,500,243 억,,7876331,N,N,0,N,00,N
20250306,160424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1460,-38,5,-2.54,37590563,25505,35.72,1498,1512,1458,1947,1049,1498,1473.85,16.15,0,-3660,1568,1533,1507,1472,1446,1520,1459,244,449,500,980,1,1,48723279,711,-0.76,0.55,12,0.05,-1917.00,2644.00,3400,20240402,-57.06,885,20241210,64.97,1740,-16.09,20250219,1027,42.16,20250102,3400,-57.06,20240402,885,64.97,20241210,1.49,N,036710,500,243 억,,7869991,N,N,0,N,00,N
20250306,150424,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1458,-40,5,-2.67,34095093,23111,32.37,1498,1512,1458,1947,1049,1498,1475.28,16.15,0,-3353,1568,1533,1507,1472,1446,1520,1459,244,449,500,980,1,1,48723279,710,-0.76,0.55,12,0.05,-1917.00,2644.00,3400,20240402,-57.12,885,20241210,64.75,1740,-16.21,20250219,1027,41.97,20250102,3400,-57.12,20240402,885,64.75,20241210,1.49,N,036710,500,243 억,,7869991,N,N,0,N,00,N
20250306,140423,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1474,-24,5,-1.60,29747308,20144,28.21,1498,1512,1460,1947,1049,1498,1476.73,16.15,0,-2543,1568,1533,1507,1472,1446,1520,1459,244,449,500,980,1,1,48723279,718,-0.77,0.56,12,0.04,-1917.00,2644.00,3400,20240402,-56.65,885,20241210,66.55,1740,-15.29,20250219,1027,43.52,20250102,3400,-56.65,20240402,885,66.55,20241210,1.49,N,036710,500,243 억,,7869991,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 20250307 160425 57 100.00 KOSDAQ 전기·전자 N N N N N 1457 -3 5 -0.21 130448934 90113 353.32 1458 1480 1442 1898 1022 1460 1447.60 16.17 0 -7219 1530 1494 1476 1440 1422 1486 1432 244 438 500 960 1 1 48723279 710 -0.76 0.55 12 0.18 -1917.00 2644.00 3400 20240402 -57.15 885 20241210 64.63 1740 -16.26 20250219 1027 41.87 20250102 3400 -57.15 20240402 885 64.63 20241210 1.47 N 036710 500 243 억 7876331 N N 0 N 00 N
3 20250307 150427 57 100.00 KOSDAQ 전기·전자 N N N N N 1446 -14 5 -0.96 126324602 87272 342.18 1458 1480 1442 1898 1022 1460 1447.48 16.17 0 -6782 1530 1494 1476 1440 1422 1486 1432 244 438 500 960 1 1 48723279 705 -0.75 0.55 12 0.18 -1917.00 2644.00 3400 20240402 -57.47 885 20241210 63.39 1740 -16.90 20250219 1027 40.80 20250102 3400 -57.47 20240402 885 63.39 20241210 1.47 N 036710 500 243 억 7876331 N N 0 N 00 N
4 20250307 140425 57 100.00 KOSDAQ 전기·전자 N N N N N 1452 -8 5 -0.55 119574221 82610 323.90 1458 1480 1442 1898 1022 1460 1447.45 16.17 0 -6254 1530 1494 1476 1440 1422 1486 1432 244 438 500 960 1 1 48723279 707 -0.76 0.55 12 0.17 -1917.00 2644.00 3400 20240402 -57.29 885 20241210 64.07 1740 -16.55 20250219 1027 41.38 20250102 3400 -57.29 20240402 885 64.07 20241210 1.47 N 036710 500 243 억 7876331 N N 0 N 00 N
5 20250307 130426 57 100.00 KOSDAQ 전기·전자 N N N N N 1458 -2 5 -0.14 110444315 76330 299.27 1458 1480 1442 1898 1022 1460 1446.93 16.17 0 -3076 1530 1494 1476 1440 1422 1486 1432 244 438 500 960 1 1 48723279 710 -0.76 0.55 12 0.16 -1917.00 2644.00 3400 20240402 -57.12 885 20241210 64.75 1740 -16.21 20250219 1027 41.97 20250102 3400 -57.12 20240402 885 64.75 20241210 1.47 N 036710 500 243 억 7876331 N N 0 N 00 N
6 20250307 120427 57 100.00 KOSDAQ 전기·전자 N N N N N 1443 -17 5 -1.16 87773161 60640 237.76 1458 1480 1443 1898 1022 1460 1447.45 16.17 0 277 1530 1494 1476 1440 1422 1486 1432 244 438 500 960 1 1 48723279 703 -0.75 0.55 12 0.12 -1917.00 2644.00 3400 20240402 -57.56 885 20241210 63.05 1740 -17.07 20250219 1027 40.51 20250102 3400 -57.56 20240402 885 63.05 20241210 1.47 N 036710 500 243 억 7876331 N N 0 N 00 N
7 20250307 110426 57 100.00 KOSDAQ 전기·전자 N N N N N 1444 -16 5 -1.10 73525881 50780 199.10 1458 1480 1444 1898 1022 1460 1447.93 16.17 0 2908 1530 1494 1476 1440 1422 1486 1432 244 438 500 960 1 1 48723279 704 -0.75 0.55 12 0.10 -1917.00 2644.00 3400 20240402 -57.53 885 20241210 63.16 1740 -17.01 20250219 1027 40.60 20250102 3400 -57.53 20240402 885 63.16 20241210 1.47 N 036710 500 243 억 7876331 N N 0 N 00 N
8 20250307 100424 57 100.00 KOSDAQ 전기·전자 N N N N N 1453 -7 5 -0.48 10375746 7130 27.96 1458 1480 1445 1898 1022 1460 1455.22 16.17 0 1239 1530 1494 1476 1440 1422 1486 1432 244 438 500 960 1 1 48723279 708 -0.76 0.55 12 0.01 -1917.00 2644.00 3400 20240402 -57.26 885 20241210 64.18 1740 -16.49 20250219 1027 41.48 20250102 3400 -57.26 20240402 885 64.18 20241210 1.47 N 036710 500 243 억 7876331 N N 0 N 00 N
9 20250307 090427 57 100.00 KOSDAQ 전기·전자 N N N N N 1445 -15 5 -1.03 609257 420 1.65 1458 1458 1445 1898 1022 1460 1450.61 16.17 0 -384 1530 1494 1476 1440 1422 1486 1432 244 438 500 960 1 1 48723279 704 -0.75 0.55 12 0.00 -1917.00 2644.00 3400 20240402 -57.50 885 20241210 63.28 1740 -16.95 20250219 1027 40.70 20250102 3400 -57.50 20240402 885 63.28 20241210 1.47 N 036710 500 243 억 7876331 N N 0 N 00 N
10 20250306 160424 57 100.00 KOSDAQ 전기·전자 N N N N N 1460 -38 5 -2.54 37590563 25505 35.72 1498 1512 1458 1947 1049 1498 1473.85 16.15 0 -3660 1568 1533 1507 1472 1446 1520 1459 244 449 500 980 1 1 48723279 711 -0.76 0.55 12 0.05 -1917.00 2644.00 3400 20240402 -57.06 885 20241210 64.97 1740 -16.09 20250219 1027 42.16 20250102 3400 -57.06 20240402 885 64.97 20241210 1.49 N 036710 500 243 억 7869991 N N 0 N 00 N
11 20250306 150424 57 100.00 KOSDAQ 전기·전자 N N N N N 1458 -40 5 -2.67 34095093 23111 32.37 1498 1512 1458 1947 1049 1498 1475.28 16.15 0 -3353 1568 1533 1507 1472 1446 1520 1459 244 449 500 980 1 1 48723279 710 -0.76 0.55 12 0.05 -1917.00 2644.00 3400 20240402 -57.12 885 20241210 64.75 1740 -16.21 20250219 1027 41.97 20250102 3400 -57.12 20240402 885 64.75 20241210 1.49 N 036710 500 243 억 7869991 N N 0 N 00 N
12 20250306 140423 57 100.00 KOSDAQ 전기·전자 N N N N N 1474 -24 5 -1.60 29747308 20144 28.21 1498 1512 1460 1947 1049 1498 1476.73 16.15 0 -2543 1568 1533 1507 1472 1446 1520 1459 244 449 500 980 1 1 48723279 718 -0.77 0.56 12 0.04 -1917.00 2644.00 3400 20240402 -56.65 885 20241210 66.55 1740 -15.29 20250219 1027 43.52 20250102 3400 -56.65 20240402 885 66.55 20241210 1.49 N 036710 500 243 억 7869991 N N 0 N 00 N