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

Update 2025-03-19 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-19 18:11:53 +09:00
parent c374b139d8
commit 2e10c8c814
2979 changed files with 32083 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036620/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
20250319,160437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3530,-85,5,-2.35,2554005553,725488,62.96,3650,3655,3460,4695,2535,3615,3520.36,8.17,0,-255285,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3280,13.22,4.11,12,0.78,267.00,859.00,4690,20240524,-24.73,2490,20241209,41.77,3690,-4.34,20250228,2845,24.08,20250113,4690,-24.73,20240524,2490,41.77,20241209,2.19,N,036620,500,466 억,,7589883,N,N,83,N,00,N
20250319,150438,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3525,-90,5,-2.49,2440859371,693306,60.17,3650,3655,3460,4695,2535,3615,3520.57,8.17,0,-246792,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3275,13.20,4.10,12,0.75,267.00,859.00,4690,20240524,-24.84,2490,20241209,41.57,3690,-4.47,20250228,2845,23.90,20250113,4690,-24.84,20240524,2490,41.57,20241209,2.19,N,036620,500,466 억,,7589883,N,N,182,N,00,N
20250319,140439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3490,-125,5,-3.46,1988793916,564741,49.01,3650,3655,3460,4695,2535,3615,3521.56,8.17,0,-206572,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3242,13.07,4.06,12,0.61,267.00,859.00,4690,20240524,-25.59,2490,20241209,40.16,3690,-5.42,20250228,2845,22.67,20250113,4690,-25.59,20240524,2490,40.16,20241209,2.19,N,036620,500,466 억,,7589883,N,N,182,N,00,N
20250319,130437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3500,-115,5,-3.18,1809807585,513471,44.56,3650,3655,3460,4695,2535,3615,3524.60,8.17,0,-179713,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3252,13.11,4.07,12,0.55,267.00,859.00,4690,20240524,-25.37,2490,20241209,40.56,3690,-5.15,20250228,2845,23.02,20250113,4690,-25.37,20240524,2490,40.56,20241209,2.19,N,036620,500,466 억,,7589883,N,N,182,N,00,N
20250319,120437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3495,-120,5,-3.32,1546260523,438253,38.04,3650,3655,3460,4695,2535,3615,3528.18,8.17,0,-164857,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3247,13.09,4.07,12,0.47,267.00,859.00,4690,20240524,-25.48,2490,20241209,40.36,3690,-5.28,20250228,2845,22.85,20250113,4690,-25.48,20240524,2490,40.36,20241209,2.19,N,036620,500,466 억,,7589883,N,N,182,N,00,N
20250319,110438,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3475,-140,5,-3.87,1329416445,376162,32.65,3650,3655,3460,4695,2535,3615,3534.10,8.17,0,-149750,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3229,13.01,4.05,12,0.40,267.00,859.00,4690,20240524,-25.91,2490,20241209,39.56,3690,-5.83,20250228,2845,22.14,20250113,4690,-25.91,20240524,2490,39.56,20241209,2.19,N,036620,500,466 억,,7589883,N,N,182,N,00,N
20250319,100439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3520,-95,5,-2.63,821493345,230436,20.00,3650,3655,3505,4695,2535,3615,3564.89,8.17,0,-60508,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3270,13.18,4.10,12,0.25,267.00,859.00,4690,20240524,-24.95,2490,20241209,41.37,3690,-4.61,20250228,2845,23.73,20250113,4690,-24.95,20240524,2490,41.37,20241209,2.19,N,036620,500,466 억,,7589883,N,N,182,N,00,N
20250319,090440,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3590,-25,5,-0.69,162092290,44753,3.88,3650,3655,3575,4695,2535,3615,3621.98,8.17,0,-16748,3745,3680,3590,3525,3435,3712,3557,467,1080,500,2670,5,1,92906558,3335,13.45,4.18,12,0.05,267.00,859.00,4690,20240524,-23.45,2490,20241209,44.18,3690,-2.71,20250228,2845,26.19,20250113,4690,-23.45,20240524,2490,44.18,20241209,2.19,N,036620,500,466 억,,7589883,N,N,182,N,00,N
20250318,160435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3615,115,2,3.29,4124264785,1147414,431.62,3525,3655,3500,4550,2450,3500,3594.38,8.14,0,17549,3596,3547,3461,3412,3326,3572,3437,467,1050,500,2590,5,1,92906558,3359,13.54,4.21,12,1.24,267.00,859.00,4690,20240524,-22.92,2490,20241209,45.18,3690,-2.03,20250228,2845,27.07,20250113,4690,-22.92,20240524,2490,45.18,20241209,2.16,N,036620,500,466 억,,7561927,N,N,182,N,00,N
20250318,150438,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3615,115,2,3.29,3630467782,1010821,380.24,3525,3655,3500,4550,2450,3500,3591.60,8.14,0,-684,3596,3547,3461,3412,3326,3572,3437,467,1050,500,2590,5,1,92906558,3359,13.54,4.21,12,1.09,267.00,859.00,4690,20240524,-22.92,2490,20241209,45.18,3690,-2.03,20250228,2845,27.07,20250113,4690,-22.92,20240524,2490,45.18,20241209,2.16,N,036620,500,466 억,,7561927,N,N,37,N,00,N
20250318,140437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3560,60,2,1.71,3092744988,860691,323.76,3525,3655,3500,4550,2450,3500,3593.33,8.14,0,-48787,3596,3547,3461,3412,3326,3572,3437,467,1050,500,2590,5,1,92906558,3307,13.33,4.14,12,0.93,267.00,859.00,4690,20240524,-24.09,2490,20241209,42.97,3690,-3.52,20250228,2845,25.13,20250113,4690,-24.09,20240524,2490,42.97,20241209,2.16,N,036620,500,466 억,,7561927,N,N,37,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 20250319 160437 55 40.00 KOSDAQ 유통 N N N Y 40 N 3530 -85 5 -2.35 2554005553 725488 62.96 3650 3655 3460 4695 2535 3615 3520.36 8.17 0 -255285 3745 3680 3590 3525 3435 3712 3557 467 1080 500 2670 5 1 92906558 3280 13.22 4.11 12 0.78 267.00 859.00 4690 20240524 -24.73 2490 20241209 41.77 3690 -4.34 20250228 2845 24.08 20250113 4690 -24.73 20240524 2490 41.77 20241209 2.19 N 036620 500 466 억 7589883 N N 83 N 00 N
3 20250319 150438 55 40.00 KOSDAQ 유통 N N N Y 40 N 3525 -90 5 -2.49 2440859371 693306 60.17 3650 3655 3460 4695 2535 3615 3520.57 8.17 0 -246792 3745 3680 3590 3525 3435 3712 3557 467 1080 500 2670 5 1 92906558 3275 13.20 4.10 12 0.75 267.00 859.00 4690 20240524 -24.84 2490 20241209 41.57 3690 -4.47 20250228 2845 23.90 20250113 4690 -24.84 20240524 2490 41.57 20241209 2.19 N 036620 500 466 억 7589883 N N 182 N 00 N
4 20250319 140439 55 40.00 KOSDAQ 유통 N N N Y 40 N 3490 -125 5 -3.46 1988793916 564741 49.01 3650 3655 3460 4695 2535 3615 3521.56 8.17 0 -206572 3745 3680 3590 3525 3435 3712 3557 467 1080 500 2670 5 1 92906558 3242 13.07 4.06 12 0.61 267.00 859.00 4690 20240524 -25.59 2490 20241209 40.16 3690 -5.42 20250228 2845 22.67 20250113 4690 -25.59 20240524 2490 40.16 20241209 2.19 N 036620 500 466 억 7589883 N N 182 N 00 N
5 20250319 130437 55 40.00 KOSDAQ 유통 N N N Y 40 N 3500 -115 5 -3.18 1809807585 513471 44.56 3650 3655 3460 4695 2535 3615 3524.60 8.17 0 -179713 3745 3680 3590 3525 3435 3712 3557 467 1080 500 2670 5 1 92906558 3252 13.11 4.07 12 0.55 267.00 859.00 4690 20240524 -25.37 2490 20241209 40.56 3690 -5.15 20250228 2845 23.02 20250113 4690 -25.37 20240524 2490 40.56 20241209 2.19 N 036620 500 466 억 7589883 N N 182 N 00 N
6 20250319 120437 55 40.00 KOSDAQ 유통 N N N Y 40 N 3495 -120 5 -3.32 1546260523 438253 38.04 3650 3655 3460 4695 2535 3615 3528.18 8.17 0 -164857 3745 3680 3590 3525 3435 3712 3557 467 1080 500 2670 5 1 92906558 3247 13.09 4.07 12 0.47 267.00 859.00 4690 20240524 -25.48 2490 20241209 40.36 3690 -5.28 20250228 2845 22.85 20250113 4690 -25.48 20240524 2490 40.36 20241209 2.19 N 036620 500 466 억 7589883 N N 182 N 00 N
7 20250319 110438 55 40.00 KOSDAQ 유통 N N N Y 40 N 3475 -140 5 -3.87 1329416445 376162 32.65 3650 3655 3460 4695 2535 3615 3534.10 8.17 0 -149750 3745 3680 3590 3525 3435 3712 3557 467 1080 500 2670 5 1 92906558 3229 13.01 4.05 12 0.40 267.00 859.00 4690 20240524 -25.91 2490 20241209 39.56 3690 -5.83 20250228 2845 22.14 20250113 4690 -25.91 20240524 2490 39.56 20241209 2.19 N 036620 500 466 억 7589883 N N 182 N 00 N
8 20250319 100439 55 40.00 KOSDAQ 유통 N N N Y 40 N 3520 -95 5 -2.63 821493345 230436 20.00 3650 3655 3505 4695 2535 3615 3564.89 8.17 0 -60508 3745 3680 3590 3525 3435 3712 3557 467 1080 500 2670 5 1 92906558 3270 13.18 4.10 12 0.25 267.00 859.00 4690 20240524 -24.95 2490 20241209 41.37 3690 -4.61 20250228 2845 23.73 20250113 4690 -24.95 20240524 2490 41.37 20241209 2.19 N 036620 500 466 억 7589883 N N 182 N 00 N
9 20250319 090440 55 40.00 KOSDAQ 유통 N N N Y 40 N 3590 -25 5 -0.69 162092290 44753 3.88 3650 3655 3575 4695 2535 3615 3621.98 8.17 0 -16748 3745 3680 3590 3525 3435 3712 3557 467 1080 500 2670 5 1 92906558 3335 13.45 4.18 12 0.05 267.00 859.00 4690 20240524 -23.45 2490 20241209 44.18 3690 -2.71 20250228 2845 26.19 20250113 4690 -23.45 20240524 2490 44.18 20241209 2.19 N 036620 500 466 억 7589883 N N 182 N 00 N
10 20250318 160435 55 40.00 KOSDAQ 유통 N N N Y 40 N 3615 115 2 3.29 4124264785 1147414 431.62 3525 3655 3500 4550 2450 3500 3594.38 8.14 0 17549 3596 3547 3461 3412 3326 3572 3437 467 1050 500 2590 5 1 92906558 3359 13.54 4.21 12 1.24 267.00 859.00 4690 20240524 -22.92 2490 20241209 45.18 3690 -2.03 20250228 2845 27.07 20250113 4690 -22.92 20240524 2490 45.18 20241209 2.16 N 036620 500 466 억 7561927 N N 182 N 00 N
11 20250318 150438 55 40.00 KOSDAQ 유통 N N N Y 40 N 3615 115 2 3.29 3630467782 1010821 380.24 3525 3655 3500 4550 2450 3500 3591.60 8.14 0 -684 3596 3547 3461 3412 3326 3572 3437 467 1050 500 2590 5 1 92906558 3359 13.54 4.21 12 1.09 267.00 859.00 4690 20240524 -22.92 2490 20241209 45.18 3690 -2.03 20250228 2845 27.07 20250113 4690 -22.92 20240524 2490 45.18 20241209 2.16 N 036620 500 466 억 7561927 N N 37 N 00 N
12 20250318 140437 55 40.00 KOSDAQ 유통 N N N Y 40 N 3560 60 2 1.71 3092744988 860691 323.76 3525 3655 3500 4550 2450 3500 3593.33 8.14 0 -48787 3596 3547 3461 3412 3326 3572 3437 467 1050 500 2590 5 1 92906558 3307 13.33 4.14 12 0.93 267.00 859.00 4690 20240524 -24.09 2490 20241209 42.97 3690 -3.52 20250228 2845 25.13 20250113 4690 -24.09 20240524 2490 42.97 20241209 2.16 N 036620 500 466 억 7561927 N N 37 N 00 N