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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036620/price/prices-20250201.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
20250217,160435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3055,-15,5,-0.49,633876945,207122,64.98,3070,3090,3040,3990,2150,3070,3060.41,8.26,0,-42949,3136,3102,3071,3037,3006,3087,3022,467,920,500,2270,5,1,92906558,2838,11.44,3.56,12,0.22,267.00,859.00,4690,20240524,-34.86,2490,20241209,22.69,3340,-8.53,20250211,2845,7.38,20250113,4690,-34.86,20240524,2490,22.69,20241209,2.40,N,036620,500,466 억,,7676444,N,N,84,N,00,N
20250217,150434,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3050,-20,5,-0.65,596400650,194850,61.13,3070,3090,3040,3990,2150,3070,3060.82,8.26,0,-37296,3136,3102,3071,3037,3006,3087,3022,467,920,500,2270,5,1,92906558,2834,11.42,3.55,12,0.21,267.00,859.00,4690,20240524,-34.97,2490,20241209,22.49,3340,-8.68,20250211,2845,7.21,20250113,4690,-34.97,20240524,2490,22.49,20241209,2.40,N,036620,500,466 억,,7676444,N,N,3926,N,00,N
20250217,140434,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3050,-20,5,-0.65,528173620,172461,54.11,3070,3090,3045,3990,2150,3070,3062.57,8.26,0,-31881,3136,3102,3071,3037,3006,3087,3022,467,920,500,2270,5,1,92906558,2834,11.42,3.55,12,0.19,267.00,859.00,4690,20240524,-34.97,2490,20241209,22.49,3340,-8.68,20250211,2845,7.21,20250113,4690,-34.97,20240524,2490,22.49,20241209,2.40,N,036620,500,466 억,,7676444,N,N,3926,N,00,N
20250217,130435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3065,-5,5,-0.16,374054865,122003,38.28,3070,3090,3050,3990,2150,3070,3065.95,8.26,0,-3555,3136,3102,3071,3037,3006,3087,3022,467,920,500,2270,5,1,92906558,2848,11.48,3.57,12,0.13,267.00,859.00,4690,20240524,-34.65,2490,20241209,23.09,3340,-8.23,20250211,2845,7.73,20250113,4690,-34.65,20240524,2490,23.09,20241209,2.40,N,036620,500,466 억,,7676444,N,N,3926,N,00,N
20250217,120436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3070,0,3,0.00,309604730,101005,31.69,3070,3090,3050,3990,2150,3070,3065.24,8.26,0,-7744,3136,3102,3071,3037,3006,3087,3022,467,920,500,2270,5,1,92906558,2852,11.50,3.57,12,0.11,267.00,859.00,4690,20240524,-34.54,2490,20241209,23.29,3340,-8.08,20250211,2845,7.91,20250113,4690,-34.54,20240524,2490,23.29,20241209,2.40,N,036620,500,466 억,,7676444,N,N,3926,N,00,N
20250217,110435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3065,-5,5,-0.16,263539685,85990,26.98,3070,3090,3050,3990,2150,3070,3064.77,8.26,0,-2801,3136,3102,3071,3037,3006,3087,3022,467,920,500,2270,5,1,92906558,2848,11.48,3.57,12,0.09,267.00,859.00,4690,20240524,-34.65,2490,20241209,23.09,3340,-8.23,20250211,2845,7.73,20250113,4690,-34.65,20240524,2490,23.09,20241209,2.40,N,036620,500,466 억,,7676444,N,N,3926,N,00,N
20250217,100433,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3065,-5,5,-0.16,171616540,55981,17.56,3070,3090,3050,3990,2150,3070,3065.62,8.26,0,-9112,3136,3102,3071,3037,3006,3087,3022,467,920,500,2270,5,1,92906558,2848,11.48,3.57,12,0.06,267.00,859.00,4690,20240524,-34.65,2490,20241209,23.09,3340,-8.23,20250211,2845,7.73,20250113,4690,-34.65,20240524,2490,23.09,20241209,2.40,N,036620,500,466 억,,7676444,N,N,3926,N,00,N
20250217,090434,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3090,20,2,0.65,49084925,15994,5.02,3070,3090,3055,3990,2150,3070,3068.96,8.26,0,-8245,3136,3102,3071,3037,3006,3087,3022,467,920,500,2270,5,1,92906558,2871,11.57,3.60,12,0.02,267.00,859.00,4690,20240524,-34.12,2490,20241209,24.10,3340,-7.49,20250211,2845,8.61,20250113,4690,-34.12,20240524,2490,24.10,20241209,2.40,N,036620,500,466 억,,7676444,N,N,3926,N,00,N
20250214,160432,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3070,-20,5,-0.65,975923495,317268,152.95,3090,3105,3040,4015,2165,3090,3075.97,8.27,0,6145,3140,3115,3075,3050,3010,3127,3062,467,925,500,2280,5,1,92906558,2852,11.50,3.57,12,0.34,267.00,859.00,4690,20240524,-34.54,2490,20241209,23.29,3340,-8.08,20250211,2845,7.91,20250113,4690,-34.54,20240524,2490,23.29,20241209,2.35,N,036620,500,466 억,,7679036,N,N,3926,N,00,N
20250214,150431,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3075,-15,5,-0.49,884245660,287433,138.57,3090,3105,3040,4015,2165,3090,3076.30,8.27,0,14112,3140,3115,3075,3050,3010,3127,3062,467,925,500,2280,5,1,92906558,2857,11.52,3.58,12,0.31,267.00,859.00,4690,20240524,-34.43,2490,20241209,23.49,3340,-7.93,20250211,2845,8.08,20250113,4690,-34.43,20240524,2490,23.49,20241209,2.35,N,036620,500,466 억,,7679036,N,N,312,N,00,N
20250214,140432,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3085,-5,5,-0.16,729973465,237498,114.49,3090,3105,3040,4015,2165,3090,3073.51,8.27,0,23818,3140,3115,3075,3050,3010,3127,3062,467,925,500,2280,5,1,92906558,2866,11.55,3.59,12,0.26,267.00,859.00,4690,20240524,-34.22,2490,20241209,23.90,3340,-7.63,20250211,2845,8.44,20250113,4690,-34.22,20240524,2490,23.90,20241209,2.35,N,036620,500,466 억,,7679036,N,N,312,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 20250217 160435 55 40.00 KOSDAQ 유통 N N N Y 40 N 3055 -15 5 -0.49 633876945 207122 64.98 3070 3090 3040 3990 2150 3070 3060.41 8.26 0 -42949 3136 3102 3071 3037 3006 3087 3022 467 920 500 2270 5 1 92906558 2838 11.44 3.56 12 0.22 267.00 859.00 4690 20240524 -34.86 2490 20241209 22.69 3340 -8.53 20250211 2845 7.38 20250113 4690 -34.86 20240524 2490 22.69 20241209 2.40 N 036620 500 466 억 7676444 N N 84 N 00 N
3 20250217 150434 55 40.00 KOSDAQ 유통 N N N Y 40 N 3050 -20 5 -0.65 596400650 194850 61.13 3070 3090 3040 3990 2150 3070 3060.82 8.26 0 -37296 3136 3102 3071 3037 3006 3087 3022 467 920 500 2270 5 1 92906558 2834 11.42 3.55 12 0.21 267.00 859.00 4690 20240524 -34.97 2490 20241209 22.49 3340 -8.68 20250211 2845 7.21 20250113 4690 -34.97 20240524 2490 22.49 20241209 2.40 N 036620 500 466 억 7676444 N N 3926 N 00 N
4 20250217 140434 55 40.00 KOSDAQ 유통 N N N Y 40 N 3050 -20 5 -0.65 528173620 172461 54.11 3070 3090 3045 3990 2150 3070 3062.57 8.26 0 -31881 3136 3102 3071 3037 3006 3087 3022 467 920 500 2270 5 1 92906558 2834 11.42 3.55 12 0.19 267.00 859.00 4690 20240524 -34.97 2490 20241209 22.49 3340 -8.68 20250211 2845 7.21 20250113 4690 -34.97 20240524 2490 22.49 20241209 2.40 N 036620 500 466 억 7676444 N N 3926 N 00 N
5 20250217 130435 55 40.00 KOSDAQ 유통 N N N Y 40 N 3065 -5 5 -0.16 374054865 122003 38.28 3070 3090 3050 3990 2150 3070 3065.95 8.26 0 -3555 3136 3102 3071 3037 3006 3087 3022 467 920 500 2270 5 1 92906558 2848 11.48 3.57 12 0.13 267.00 859.00 4690 20240524 -34.65 2490 20241209 23.09 3340 -8.23 20250211 2845 7.73 20250113 4690 -34.65 20240524 2490 23.09 20241209 2.40 N 036620 500 466 억 7676444 N N 3926 N 00 N
6 20250217 120436 55 40.00 KOSDAQ 유통 N N N Y 40 N 3070 0 3 0.00 309604730 101005 31.69 3070 3090 3050 3990 2150 3070 3065.24 8.26 0 -7744 3136 3102 3071 3037 3006 3087 3022 467 920 500 2270 5 1 92906558 2852 11.50 3.57 12 0.11 267.00 859.00 4690 20240524 -34.54 2490 20241209 23.29 3340 -8.08 20250211 2845 7.91 20250113 4690 -34.54 20240524 2490 23.29 20241209 2.40 N 036620 500 466 억 7676444 N N 3926 N 00 N
7 20250217 110435 55 40.00 KOSDAQ 유통 N N N Y 40 N 3065 -5 5 -0.16 263539685 85990 26.98 3070 3090 3050 3990 2150 3070 3064.77 8.26 0 -2801 3136 3102 3071 3037 3006 3087 3022 467 920 500 2270 5 1 92906558 2848 11.48 3.57 12 0.09 267.00 859.00 4690 20240524 -34.65 2490 20241209 23.09 3340 -8.23 20250211 2845 7.73 20250113 4690 -34.65 20240524 2490 23.09 20241209 2.40 N 036620 500 466 억 7676444 N N 3926 N 00 N
8 20250217 100433 55 40.00 KOSDAQ 유통 N N N Y 40 N 3065 -5 5 -0.16 171616540 55981 17.56 3070 3090 3050 3990 2150 3070 3065.62 8.26 0 -9112 3136 3102 3071 3037 3006 3087 3022 467 920 500 2270 5 1 92906558 2848 11.48 3.57 12 0.06 267.00 859.00 4690 20240524 -34.65 2490 20241209 23.09 3340 -8.23 20250211 2845 7.73 20250113 4690 -34.65 20240524 2490 23.09 20241209 2.40 N 036620 500 466 억 7676444 N N 3926 N 00 N
9 20250217 090434 55 40.00 KOSDAQ 유통 N N N Y 40 N 3090 20 2 0.65 49084925 15994 5.02 3070 3090 3055 3990 2150 3070 3068.96 8.26 0 -8245 3136 3102 3071 3037 3006 3087 3022 467 920 500 2270 5 1 92906558 2871 11.57 3.60 12 0.02 267.00 859.00 4690 20240524 -34.12 2490 20241209 24.10 3340 -7.49 20250211 2845 8.61 20250113 4690 -34.12 20240524 2490 24.10 20241209 2.40 N 036620 500 466 억 7676444 N N 3926 N 00 N
10 20250214 160432 55 40.00 KOSDAQ 유통 N N N Y 40 N 3070 -20 5 -0.65 975923495 317268 152.95 3090 3105 3040 4015 2165 3090 3075.97 8.27 0 6145 3140 3115 3075 3050 3010 3127 3062 467 925 500 2280 5 1 92906558 2852 11.50 3.57 12 0.34 267.00 859.00 4690 20240524 -34.54 2490 20241209 23.29 3340 -8.08 20250211 2845 7.91 20250113 4690 -34.54 20240524 2490 23.29 20241209 2.35 N 036620 500 466 억 7679036 N N 3926 N 00 N
11 20250214 150431 55 40.00 KOSDAQ 유통 N N N Y 40 N 3075 -15 5 -0.49 884245660 287433 138.57 3090 3105 3040 4015 2165 3090 3076.30 8.27 0 14112 3140 3115 3075 3050 3010 3127 3062 467 925 500 2280 5 1 92906558 2857 11.52 3.58 12 0.31 267.00 859.00 4690 20240524 -34.43 2490 20241209 23.49 3340 -7.93 20250211 2845 8.08 20250113 4690 -34.43 20240524 2490 23.49 20241209 2.35 N 036620 500 466 억 7679036 N N 312 N 00 N
12 20250214 140432 55 40.00 KOSDAQ 유통 N N N Y 40 N 3085 -5 5 -0.16 729973465 237498 114.49 3090 3105 3040 4015 2165 3090 3073.51 8.27 0 23818 3140 3115 3075 3050 3010 3127 3062 467 925 500 2280 5 1 92906558 2866 11.55 3.59 12 0.26 267.00 859.00 4690 20240524 -34.22 2490 20241209 23.90 3340 -7.63 20250211 2845 8.44 20250113 4690 -34.22 20240524 2490 23.90 20241209 2.35 N 036620 500 466 억 7679036 N N 312 N 00 N