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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160423,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3395,-60,5,-1.74,1594385775,465070,76.98,3475,3500,3380,4490,2420,3455,3428.27,8.12,0,-28641,3561,3507,3446,3392,3331,3535,3420,467,1035,500,2550,5,1,92906558,3154,12.72,3.95,12,0.50,267.00,859.00,4690,20240524,-27.61,2490,20241209,36.35,3690,-7.99,20250228,2845,19.33,20250113,4690,-27.61,20240524,2490,36.35,20241209,2.51,N,036620,500,466 억,,7545543,N,N,167,N,00,N
20250306,150422,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3400,-55,5,-1.59,1424477870,415185,68.72,3475,3500,3380,4490,2420,3455,3430.95,8.12,0,-29479,3561,3507,3446,3392,3331,3535,3420,467,1035,500,2550,5,1,92906558,3159,12.73,3.96,12,0.45,267.00,859.00,4690,20240524,-27.51,2490,20241209,36.55,3690,-7.86,20250228,2845,19.51,20250113,4690,-27.51,20240524,2490,36.55,20241209,2.51,N,036620,500,466 억,,7545543,N,N,443,N,00,N
20250306,140422,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3430,-25,5,-0.72,1168340780,339886,56.26,3475,3500,3380,4490,2420,3455,3437.45,8.12,0,-11594,3561,3507,3446,3392,3331,3535,3420,467,1035,500,2550,5,1,92906558,3187,12.85,3.99,12,0.37,267.00,859.00,4690,20240524,-26.87,2490,20241209,37.75,3690,-7.05,20250228,2845,20.56,20250113,4690,-26.87,20240524,2490,37.75,20241209,2.51,N,036620,500,466 억,,7545543,N,N,443,N,00,N
20250306,130422,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3420,-35,5,-1.01,949053475,275815,45.65,3475,3500,3380,4490,2420,3455,3440.91,8.12,0,-16806,3561,3507,3446,3392,3331,3535,3420,467,1035,500,2550,5,1,92906558,3177,12.81,3.98,12,0.30,267.00,859.00,4690,20240524,-27.08,2490,20241209,37.35,3690,-7.32,20250228,2845,20.21,20250113,4690,-27.08,20240524,2490,37.35,20241209,2.51,N,036620,500,466 억,,7545543,N,N,443,N,00,N
20250306,120422,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3420,-35,5,-1.01,747533739,216992,35.92,3475,3500,3380,4490,2420,3455,3444.98,8.12,0,953,3561,3507,3446,3392,3331,3535,3420,467,1035,500,2550,5,1,92906558,3177,12.81,3.98,12,0.23,267.00,859.00,4690,20240524,-27.08,2490,20241209,37.35,3690,-7.32,20250228,2845,20.21,20250113,4690,-27.08,20240524,2490,37.35,20241209,2.51,N,036620,500,466 억,,7545543,N,N,443,N,00,N
20250306,110420,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3460,5,2,0.14,575108710,166943,27.63,3475,3500,3380,4490,2420,3455,3444.94,8.12,0,11072,3561,3507,3446,3392,3331,3535,3420,467,1035,500,2550,5,1,92906558,3215,12.96,4.03,12,0.18,267.00,859.00,4690,20240524,-26.23,2490,20241209,38.96,3690,-6.23,20250228,2845,21.62,20250113,4690,-26.23,20240524,2490,38.96,20241209,2.51,N,036620,500,466 억,,7545543,N,N,443,N,00,N
20250306,100422,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3430,-25,5,-0.72,370650595,107767,17.84,3475,3500,3380,4490,2420,3455,3439.37,8.12,0,14945,3561,3507,3446,3392,3331,3535,3420,467,1035,500,2550,5,1,92906558,3187,12.85,3.99,12,0.12,267.00,859.00,4690,20240524,-26.87,2490,20241209,37.75,3690,-7.05,20250228,2845,20.56,20250113,4690,-26.87,20240524,2490,37.75,20241209,2.51,N,036620,500,466 억,,7545543,N,N,443,N,00,N
20250306,090424,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3450,-5,5,-0.14,95453385,27803,4.60,3475,3500,3380,4490,2420,3455,3433.20,8.12,0,3147,3561,3507,3446,3392,3331,3535,3420,467,1035,500,2550,5,1,92906558,3205,12.92,4.02,12,0.03,267.00,859.00,4690,20240524,-26.44,2490,20241209,38.55,3690,-6.50,20250228,2845,21.27,20250113,4690,-26.44,20240524,2490,38.55,20241209,2.51,N,036620,500,466 억,,7545543,N,N,443,N,00,N
20250305,160418,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3455,70,2,2.07,2066539023,598891,74.96,3385,3500,3385,4400,2370,3385,3450.61,8.05,0,64921,3551,3467,3391,3307,3231,3430,3270,467,1015,500,2500,5,1,92906558,3210,12.94,4.02,12,0.64,267.00,859.00,4690,20240524,-26.33,2490,20241209,38.76,3690,-6.37,20250228,2845,21.44,20250113,4690,-26.33,20240524,2490,38.76,20241209,2.51,N,036620,500,466 억,,7483387,N,N,443,N,00,N
20250305,150419,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3465,80,2,2.36,2006420888,581496,72.78,3385,3500,3385,4400,2370,3385,3450.45,8.05,0,66603,3551,3467,3391,3307,3231,3430,3270,467,1015,500,2500,5,1,92906558,3219,12.98,4.03,12,0.63,267.00,859.00,4690,20240524,-26.12,2490,20241209,39.16,3690,-6.10,20250228,2845,21.79,20250113,4690,-26.12,20240524,2490,39.16,20241209,2.51,N,036620,500,466 억,,7483387,N,N,62,N,00,N
20250305,140417,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3485,100,2,2.95,1779490380,516115,64.60,3385,3500,3385,4400,2370,3385,3447.86,8.05,0,70207,3551,3467,3391,3307,3231,3430,3270,467,1015,500,2500,5,1,92906558,3238,13.05,4.06,12,0.56,267.00,859.00,4690,20240524,-25.69,2490,20241209,39.96,3690,-5.56,20250228,2845,22.50,20250113,4690,-25.69,20240524,2490,39.96,20241209,2.51,N,036620,500,466 억,,7483387,N,N,62,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 20250306 160423 55 40.00 KOSDAQ 유통 N N N Y 40 N 3395 -60 5 -1.74 1594385775 465070 76.98 3475 3500 3380 4490 2420 3455 3428.27 8.12 0 -28641 3561 3507 3446 3392 3331 3535 3420 467 1035 500 2550 5 1 92906558 3154 12.72 3.95 12 0.50 267.00 859.00 4690 20240524 -27.61 2490 20241209 36.35 3690 -7.99 20250228 2845 19.33 20250113 4690 -27.61 20240524 2490 36.35 20241209 2.51 N 036620 500 466 억 7545543 N N 167 N 00 N
3 20250306 150422 55 40.00 KOSDAQ 유통 N N N Y 40 N 3400 -55 5 -1.59 1424477870 415185 68.72 3475 3500 3380 4490 2420 3455 3430.95 8.12 0 -29479 3561 3507 3446 3392 3331 3535 3420 467 1035 500 2550 5 1 92906558 3159 12.73 3.96 12 0.45 267.00 859.00 4690 20240524 -27.51 2490 20241209 36.55 3690 -7.86 20250228 2845 19.51 20250113 4690 -27.51 20240524 2490 36.55 20241209 2.51 N 036620 500 466 억 7545543 N N 443 N 00 N
4 20250306 140422 55 40.00 KOSDAQ 유통 N N N Y 40 N 3430 -25 5 -0.72 1168340780 339886 56.26 3475 3500 3380 4490 2420 3455 3437.45 8.12 0 -11594 3561 3507 3446 3392 3331 3535 3420 467 1035 500 2550 5 1 92906558 3187 12.85 3.99 12 0.37 267.00 859.00 4690 20240524 -26.87 2490 20241209 37.75 3690 -7.05 20250228 2845 20.56 20250113 4690 -26.87 20240524 2490 37.75 20241209 2.51 N 036620 500 466 억 7545543 N N 443 N 00 N
5 20250306 130422 55 40.00 KOSDAQ 유통 N N N Y 40 N 3420 -35 5 -1.01 949053475 275815 45.65 3475 3500 3380 4490 2420 3455 3440.91 8.12 0 -16806 3561 3507 3446 3392 3331 3535 3420 467 1035 500 2550 5 1 92906558 3177 12.81 3.98 12 0.30 267.00 859.00 4690 20240524 -27.08 2490 20241209 37.35 3690 -7.32 20250228 2845 20.21 20250113 4690 -27.08 20240524 2490 37.35 20241209 2.51 N 036620 500 466 억 7545543 N N 443 N 00 N
6 20250306 120422 55 40.00 KOSDAQ 유통 N N N Y 40 N 3420 -35 5 -1.01 747533739 216992 35.92 3475 3500 3380 4490 2420 3455 3444.98 8.12 0 953 3561 3507 3446 3392 3331 3535 3420 467 1035 500 2550 5 1 92906558 3177 12.81 3.98 12 0.23 267.00 859.00 4690 20240524 -27.08 2490 20241209 37.35 3690 -7.32 20250228 2845 20.21 20250113 4690 -27.08 20240524 2490 37.35 20241209 2.51 N 036620 500 466 억 7545543 N N 443 N 00 N
7 20250306 110420 55 40.00 KOSDAQ 유통 N N N Y 40 N 3460 5 2 0.14 575108710 166943 27.63 3475 3500 3380 4490 2420 3455 3444.94 8.12 0 11072 3561 3507 3446 3392 3331 3535 3420 467 1035 500 2550 5 1 92906558 3215 12.96 4.03 12 0.18 267.00 859.00 4690 20240524 -26.23 2490 20241209 38.96 3690 -6.23 20250228 2845 21.62 20250113 4690 -26.23 20240524 2490 38.96 20241209 2.51 N 036620 500 466 억 7545543 N N 443 N 00 N
8 20250306 100422 55 40.00 KOSDAQ 유통 N N N Y 40 N 3430 -25 5 -0.72 370650595 107767 17.84 3475 3500 3380 4490 2420 3455 3439.37 8.12 0 14945 3561 3507 3446 3392 3331 3535 3420 467 1035 500 2550 5 1 92906558 3187 12.85 3.99 12 0.12 267.00 859.00 4690 20240524 -26.87 2490 20241209 37.75 3690 -7.05 20250228 2845 20.56 20250113 4690 -26.87 20240524 2490 37.75 20241209 2.51 N 036620 500 466 억 7545543 N N 443 N 00 N
9 20250306 090424 55 40.00 KOSDAQ 유통 N N N Y 40 N 3450 -5 5 -0.14 95453385 27803 4.60 3475 3500 3380 4490 2420 3455 3433.20 8.12 0 3147 3561 3507 3446 3392 3331 3535 3420 467 1035 500 2550 5 1 92906558 3205 12.92 4.02 12 0.03 267.00 859.00 4690 20240524 -26.44 2490 20241209 38.55 3690 -6.50 20250228 2845 21.27 20250113 4690 -26.44 20240524 2490 38.55 20241209 2.51 N 036620 500 466 억 7545543 N N 443 N 00 N
10 20250305 160418 55 40.00 KOSDAQ 유통 N N N Y 40 N 3455 70 2 2.07 2066539023 598891 74.96 3385 3500 3385 4400 2370 3385 3450.61 8.05 0 64921 3551 3467 3391 3307 3231 3430 3270 467 1015 500 2500 5 1 92906558 3210 12.94 4.02 12 0.64 267.00 859.00 4690 20240524 -26.33 2490 20241209 38.76 3690 -6.37 20250228 2845 21.44 20250113 4690 -26.33 20240524 2490 38.76 20241209 2.51 N 036620 500 466 억 7483387 N N 443 N 00 N
11 20250305 150419 55 40.00 KOSDAQ 유통 N N N Y 40 N 3465 80 2 2.36 2006420888 581496 72.78 3385 3500 3385 4400 2370 3385 3450.45 8.05 0 66603 3551 3467 3391 3307 3231 3430 3270 467 1015 500 2500 5 1 92906558 3219 12.98 4.03 12 0.63 267.00 859.00 4690 20240524 -26.12 2490 20241209 39.16 3690 -6.10 20250228 2845 21.79 20250113 4690 -26.12 20240524 2490 39.16 20241209 2.51 N 036620 500 466 억 7483387 N N 62 N 00 N
12 20250305 140417 55 40.00 KOSDAQ 유통 N N N Y 40 N 3485 100 2 2.95 1779490380 516115 64.60 3385 3500 3385 4400 2370 3385 3447.86 8.05 0 70207 3551 3467 3391 3307 3231 3430 3270 467 1015 500 2500 5 1 92906558 3238 13.05 4.06 12 0.56 267.00 859.00 4690 20240524 -25.69 2490 20241209 39.96 3690 -5.56 20250228 2845 22.50 20250113 4690 -25.69 20240524 2490 39.96 20241209 2.51 N 036620 500 466 억 7483387 N N 62 N 00 N