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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 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
20250311,160425,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3420,-10,5,-0.29,1499283006,444348,88.13,3285,3465,3280,4455,2405,3430,3374.11,8.25,0,15707,3573,3501,3463,3391,3353,3482,3372,467,1025,500,2530,5,1,92906558,3177,12.81,3.98,12,0.48,267.00,859.00,4690,20240524,-27.08,2490,20241209,37.35,3690,-7.32,20250228,2845,20.21,20250113,4690,-27.08,20240524,2490,37.35,20241209,2.34,N,036620,500,466 억,,7664730,N,N,0,N,00,N
20250311,150428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3415,-15,5,-0.44,1432801351,424845,84.26,3285,3465,3280,4455,2405,3430,3372.53,8.25,0,19015,3573,3501,3463,3391,3353,3482,3372,467,1025,500,2530,5,1,92906558,3173,12.79,3.98,12,0.46,267.00,859.00,4690,20240524,-27.19,2490,20241209,37.15,3690,-7.45,20250228,2845,20.04,20250113,4690,-27.19,20240524,2490,37.15,20241209,2.34,N,036620,500,466 억,,7664730,N,N,0,N,00,N
20250311,140428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3450,20,2,0.58,1296988496,385222,76.40,3285,3465,3280,4455,2405,3430,3366.86,8.25,0,37169,3573,3501,3463,3391,3353,3482,3372,467,1025,500,2530,5,1,92906558,3205,12.92,4.02,12,0.41,267.00,859.00,4690,20240524,-26.44,2490,20241209,38.55,3690,-6.50,20250228,2845,21.27,20250113,4690,-26.44,20240524,2490,38.55,20241209,2.34,N,036620,500,466 억,,7664730,N,N,0,N,00,N
20250311,130428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3405,-25,5,-0.73,1129661281,336488,66.73,3285,3420,3280,4455,2405,3430,3357.21,8.25,0,31514,3573,3501,3463,3391,3353,3482,3372,467,1025,500,2530,5,1,92906558,3163,12.75,3.96,12,0.36,267.00,859.00,4690,20240524,-27.40,2490,20241209,36.75,3690,-7.72,20250228,2845,19.68,20250113,4690,-27.40,20240524,2490,36.75,20241209,2.34,N,036620,500,466 억,,7664730,N,N,0,N,00,N
20250311,120427,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3400,-30,5,-0.87,1013937851,302496,59.99,3285,3415,3280,4455,2405,3430,3351.90,8.25,0,36690,3573,3501,3463,3391,3353,3482,3372,467,1025,500,2530,5,1,92906558,3159,12.73,3.96,12,0.33,267.00,859.00,4690,20240524,-27.51,2490,20241209,36.55,3690,-7.86,20250228,2845,19.51,20250113,4690,-27.51,20240524,2490,36.55,20241209,2.34,N,036620,500,466 억,,7664730,N,N,0,N,00,N
20250311,110427,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3365,-65,5,-1.90,867692176,259421,51.45,3285,3405,3280,4455,2405,3430,3344.73,8.25,0,44158,3573,3501,3463,3391,3353,3482,3372,467,1025,500,2530,5,1,92906558,3126,12.60,3.92,12,0.28,267.00,859.00,4690,20240524,-28.25,2490,20241209,35.14,3690,-8.81,20250228,2845,18.28,20250113,4690,-28.25,20240524,2490,35.14,20241209,2.34,N,036620,500,466 억,,7664730,N,N,0,N,00,N
20250311,100427,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3355,-75,5,-2.19,700316762,209540,41.56,3285,3405,3280,4455,2405,3430,3342.16,8.25,0,44710,3573,3501,3463,3391,3353,3482,3372,467,1025,500,2530,5,1,92906558,3117,12.57,3.91,12,0.23,267.00,859.00,4690,20240524,-28.46,2490,20241209,34.74,3690,-9.08,20250228,2845,17.93,20250113,4690,-28.46,20240524,2490,34.74,20241209,2.34,N,036620,500,466 억,,7664730,N,N,0,N,00,N
20250311,090428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3340,-90,5,-2.62,212398965,64145,12.72,3285,3365,3280,4455,2405,3430,3311.23,8.25,0,24213,3573,3501,3463,3391,3353,3482,3372,467,1025,500,2530,5,1,92906558,3103,12.51,3.89,12,0.07,267.00,859.00,4690,20240524,-28.78,2490,20241209,34.14,3690,-9.49,20250228,2845,17.40,20250113,4690,-28.78,20240524,2490,34.14,20241209,2.34,N,036620,500,466 억,,7664730,N,N,0,N,00,N
20250310,160423,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3430,-115,5,-3.24,1727981667,500353,77.00,3520,3535,3425,4605,2485,3545,3453.15,8.28,0,-14547,3678,3611,3478,3411,3278,3645,3445,467,1060,500,2620,5,1,92906558,3187,12.85,3.99,12,0.54,267.00,859.00,4690,20240524,-26.87,2490,20241209,37.75,3690,-7.05,20250228,2845,20.56,20250113,4690,-26.87,20240524,2490,37.75,20241209,2.30,N,036620,500,466 억,,7696143,N,N,10,N,00,N
20250310,150426,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3440,-105,5,-2.96,1609990903,466023,71.72,3520,3535,3425,4605,2485,3545,3454.34,8.28,0,-9109,3678,3611,3478,3411,3278,3645,3445,467,1060,500,2620,5,1,92906558,3196,12.88,4.00,12,0.50,267.00,859.00,4690,20240524,-26.65,2490,20241209,38.15,3690,-6.78,20250228,2845,20.91,20250113,4690,-26.65,20240524,2490,38.15,20241209,2.30,N,036620,500,466 억,,7696143,N,N,10,N,00,N
20250310,140425,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3460,-85,5,-2.40,1310462450,379198,58.36,3520,3535,3425,4605,2485,3545,3455.39,8.28,0,4603,3678,3611,3478,3411,3278,3645,3445,467,1060,500,2620,5,1,92906558,3215,12.96,4.03,12,0.41,267.00,859.00,4690,20240524,-26.23,2490,20241209,38.96,3690,-6.23,20250228,2845,21.62,20250113,4690,-26.23,20240524,2490,38.96,20241209,2.30,N,036620,500,466 억,,7696143,N,N,10,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 20250311 160425 55 40.00 KOSDAQ 유통 N N N Y 40 N 3420 -10 5 -0.29 1499283006 444348 88.13 3285 3465 3280 4455 2405 3430 3374.11 8.25 0 15707 3573 3501 3463 3391 3353 3482 3372 467 1025 500 2530 5 1 92906558 3177 12.81 3.98 12 0.48 267.00 859.00 4690 20240524 -27.08 2490 20241209 37.35 3690 -7.32 20250228 2845 20.21 20250113 4690 -27.08 20240524 2490 37.35 20241209 2.34 N 036620 500 466 억 7664730 N N 0 N 00 N
3 20250311 150428 55 40.00 KOSDAQ 유통 N N N Y 40 N 3415 -15 5 -0.44 1432801351 424845 84.26 3285 3465 3280 4455 2405 3430 3372.53 8.25 0 19015 3573 3501 3463 3391 3353 3482 3372 467 1025 500 2530 5 1 92906558 3173 12.79 3.98 12 0.46 267.00 859.00 4690 20240524 -27.19 2490 20241209 37.15 3690 -7.45 20250228 2845 20.04 20250113 4690 -27.19 20240524 2490 37.15 20241209 2.34 N 036620 500 466 억 7664730 N N 0 N 00 N
4 20250311 140428 55 40.00 KOSDAQ 유통 N N N Y 40 N 3450 20 2 0.58 1296988496 385222 76.40 3285 3465 3280 4455 2405 3430 3366.86 8.25 0 37169 3573 3501 3463 3391 3353 3482 3372 467 1025 500 2530 5 1 92906558 3205 12.92 4.02 12 0.41 267.00 859.00 4690 20240524 -26.44 2490 20241209 38.55 3690 -6.50 20250228 2845 21.27 20250113 4690 -26.44 20240524 2490 38.55 20241209 2.34 N 036620 500 466 억 7664730 N N 0 N 00 N
5 20250311 130428 55 40.00 KOSDAQ 유통 N N N Y 40 N 3405 -25 5 -0.73 1129661281 336488 66.73 3285 3420 3280 4455 2405 3430 3357.21 8.25 0 31514 3573 3501 3463 3391 3353 3482 3372 467 1025 500 2530 5 1 92906558 3163 12.75 3.96 12 0.36 267.00 859.00 4690 20240524 -27.40 2490 20241209 36.75 3690 -7.72 20250228 2845 19.68 20250113 4690 -27.40 20240524 2490 36.75 20241209 2.34 N 036620 500 466 억 7664730 N N 0 N 00 N
6 20250311 120427 55 40.00 KOSDAQ 유통 N N N Y 40 N 3400 -30 5 -0.87 1013937851 302496 59.99 3285 3415 3280 4455 2405 3430 3351.90 8.25 0 36690 3573 3501 3463 3391 3353 3482 3372 467 1025 500 2530 5 1 92906558 3159 12.73 3.96 12 0.33 267.00 859.00 4690 20240524 -27.51 2490 20241209 36.55 3690 -7.86 20250228 2845 19.51 20250113 4690 -27.51 20240524 2490 36.55 20241209 2.34 N 036620 500 466 억 7664730 N N 0 N 00 N
7 20250311 110427 55 40.00 KOSDAQ 유통 N N N Y 40 N 3365 -65 5 -1.90 867692176 259421 51.45 3285 3405 3280 4455 2405 3430 3344.73 8.25 0 44158 3573 3501 3463 3391 3353 3482 3372 467 1025 500 2530 5 1 92906558 3126 12.60 3.92 12 0.28 267.00 859.00 4690 20240524 -28.25 2490 20241209 35.14 3690 -8.81 20250228 2845 18.28 20250113 4690 -28.25 20240524 2490 35.14 20241209 2.34 N 036620 500 466 억 7664730 N N 0 N 00 N
8 20250311 100427 55 40.00 KOSDAQ 유통 N N N Y 40 N 3355 -75 5 -2.19 700316762 209540 41.56 3285 3405 3280 4455 2405 3430 3342.16 8.25 0 44710 3573 3501 3463 3391 3353 3482 3372 467 1025 500 2530 5 1 92906558 3117 12.57 3.91 12 0.23 267.00 859.00 4690 20240524 -28.46 2490 20241209 34.74 3690 -9.08 20250228 2845 17.93 20250113 4690 -28.46 20240524 2490 34.74 20241209 2.34 N 036620 500 466 억 7664730 N N 0 N 00 N
9 20250311 090428 55 40.00 KOSDAQ 유통 N N N Y 40 N 3340 -90 5 -2.62 212398965 64145 12.72 3285 3365 3280 4455 2405 3430 3311.23 8.25 0 24213 3573 3501 3463 3391 3353 3482 3372 467 1025 500 2530 5 1 92906558 3103 12.51 3.89 12 0.07 267.00 859.00 4690 20240524 -28.78 2490 20241209 34.14 3690 -9.49 20250228 2845 17.40 20250113 4690 -28.78 20240524 2490 34.14 20241209 2.34 N 036620 500 466 억 7664730 N N 0 N 00 N
10 20250310 160423 55 40.00 KOSDAQ 유통 N N N Y 40 N 3430 -115 5 -3.24 1727981667 500353 77.00 3520 3535 3425 4605 2485 3545 3453.15 8.28 0 -14547 3678 3611 3478 3411 3278 3645 3445 467 1060 500 2620 5 1 92906558 3187 12.85 3.99 12 0.54 267.00 859.00 4690 20240524 -26.87 2490 20241209 37.75 3690 -7.05 20250228 2845 20.56 20250113 4690 -26.87 20240524 2490 37.75 20241209 2.30 N 036620 500 466 억 7696143 N N 10 N 00 N
11 20250310 150426 55 40.00 KOSDAQ 유통 N N N Y 40 N 3440 -105 5 -2.96 1609990903 466023 71.72 3520 3535 3425 4605 2485 3545 3454.34 8.28 0 -9109 3678 3611 3478 3411 3278 3645 3445 467 1060 500 2620 5 1 92906558 3196 12.88 4.00 12 0.50 267.00 859.00 4690 20240524 -26.65 2490 20241209 38.15 3690 -6.78 20250228 2845 20.91 20250113 4690 -26.65 20240524 2490 38.15 20241209 2.30 N 036620 500 466 억 7696143 N N 10 N 00 N
12 20250310 140425 55 40.00 KOSDAQ 유통 N N N Y 40 N 3460 -85 5 -2.40 1310462450 379198 58.36 3520 3535 3425 4605 2485 3545 3455.39 8.28 0 4603 3678 3611 3478 3411 3278 3645 3445 467 1060 500 2620 5 1 92906558 3215 12.96 4.03 12 0.41 267.00 859.00 4690 20240524 -26.23 2490 20241209 38.96 3690 -6.23 20250228 2845 21.62 20250113 4690 -26.23 20240524 2490 38.96 20241209 2.30 N 036620 500 466 억 7696143 N N 10 N 00 N