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

Update 2025-02-13 2976 top30,price

Browse Source
This commit is contained in:
ened
2025-02-13 18:11:26 +09:00
parent 59ece4e196
commit b2a5517dde
2976 changed files with 32055 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
20250213,160428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3090,35,2,1.15,637008780,206992,36.71,3085,3100,3035,3970,2140,3055,3077.44,8.21,0,46322,3235,3145,3090,3000,2945,3117,2972,467,915,500,2260,5,1,92906558,2871,11.57,3.60,12,0.22,267.00,859.00,4690,20240524,-34.12,2490,20241209,24.10,3340,-7.49,20250211,2845,8.61,20250113,4690,-34.12,20240524,2490,24.10,20241209,2.32,N,036620,500,466 억,,7625191,N,N,312,N,00,N
20250213,150428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3085,30,2,0.98,615309670,199972,35.46,3085,3100,3035,3970,2140,3055,3076.98,8.21,0,46640,3235,3145,3090,3000,2945,3117,2972,467,915,500,2260,5,1,92906558,2866,11.55,3.59,12,0.22,267.00,859.00,4690,20240524,-34.22,2490,20241209,23.90,3340,-7.63,20250211,2845,8.44,20250113,4690,-34.22,20240524,2490,23.90,20241209,2.32,N,036620,500,466 억,,7625191,N,N,116,N,00,N
20250213,140428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3100,45,2,1.47,583823495,189785,33.66,3085,3100,3035,3970,2140,3055,3076.24,8.21,0,47751,3235,3145,3090,3000,2945,3117,2972,467,915,500,2260,5,1,92906558,2880,11.61,3.61,12,0.20,267.00,859.00,4690,20240524,-33.90,2490,20241209,24.50,3340,-7.19,20250211,2845,8.96,20250113,4690,-33.90,20240524,2490,24.50,20241209,2.32,N,036620,500,466 억,,7625191,N,N,116,N,00,N
20250213,130429,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3090,35,2,1.15,511870150,166465,29.52,3085,3100,3035,3970,2140,3055,3074.94,8.21,0,46445,3235,3145,3090,3000,2945,3117,2972,467,915,500,2260,5,1,92906558,2871,11.57,3.60,12,0.18,267.00,859.00,4690,20240524,-34.12,2490,20241209,24.10,3340,-7.49,20250211,2845,8.61,20250113,4690,-34.12,20240524,2490,24.10,20241209,2.32,N,036620,500,466 억,,7625191,N,N,116,N,00,N
20250213,120429,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3080,25,2,0.82,496989020,161651,28.67,3085,3100,3035,3970,2140,3055,3074.46,8.21,0,44382,3235,3145,3090,3000,2945,3117,2972,467,915,500,2260,5,1,92906558,2862,11.54,3.59,12,0.17,267.00,859.00,4690,20240524,-34.33,2490,20241209,23.69,3340,-7.78,20250211,2845,8.26,20250113,4690,-34.33,20240524,2490,23.69,20241209,2.32,N,036620,500,466 억,,7625191,N,N,116,N,00,N
20250213,110426,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3065,10,2,0.33,415062385,135062,23.95,3085,3100,3035,3970,2140,3055,3073.12,8.21,0,34984,3235,3145,3090,3000,2945,3117,2972,467,915,500,2260,5,1,92906558,2848,11.48,3.57,12,0.15,267.00,859.00,4690,20240524,-34.65,2490,20241209,23.09,3340,-8.23,20250211,2845,7.73,20250113,4690,-34.65,20240524,2490,23.09,20241209,2.32,N,036620,500,466 억,,7625191,N,N,116,N,00,N
20250213,100429,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3090,35,2,1.15,240914520,78494,13.92,3085,3100,3035,3970,2140,3055,3069.21,8.21,0,13110,3235,3145,3090,3000,2945,3117,2972,467,915,500,2260,5,1,92906558,2871,11.57,3.60,12,0.08,267.00,859.00,4690,20240524,-34.12,2490,20241209,24.10,3340,-7.49,20250211,2845,8.61,20250113,4690,-34.12,20240524,2490,24.10,20241209,2.32,N,036620,500,466 억,,7625191,N,N,116,N,00,N
20250213,090427,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3075,20,2,0.65,11687720,3805,0.67,3085,3085,3045,3970,2140,3055,3071.67,8.21,0,-3146,3235,3145,3090,3000,2945,3117,2972,467,915,500,2260,5,1,92906558,2857,11.52,3.58,12,0.00,267.00,859.00,4690,20240524,-34.43,2490,20241209,23.49,3340,-7.93,20250211,2845,8.08,20250113,4690,-34.43,20240524,2490,23.49,20241209,2.32,N,036620,500,466 억,,7625191,N,N,116,N,00,N
20250212,160426,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3055,-90,5,-2.86,1742744385,562754,123.52,3140,3180,3035,4085,2205,3145,3096.85,8.17,0,41178,3408,3276,3208,3076,3008,3242,3042,467,940,500,2320,5,1,92906558,2838,11.44,3.56,12,0.61,267.00,859.00,4690,20240524,-34.86,2490,20241209,22.69,3340,-8.53,20250211,2845,7.38,20250113,4690,-34.86,20240524,2490,22.69,20241209,2.23,N,036620,500,466 억,,7593526,N,N,116,N,00,N
20250212,150425,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3085,-60,5,-1.91,1613978530,520810,114.31,3140,3180,3035,4085,2205,3145,3098.98,8.17,0,40394,3408,3276,3208,3076,3008,3242,3042,467,940,500,2320,5,1,92906558,2866,11.55,3.59,12,0.56,267.00,859.00,4690,20240524,-34.22,2490,20241209,23.90,3340,-7.63,20250211,2845,8.44,20250113,4690,-34.22,20240524,2490,23.90,20241209,2.23,N,036620,500,466 억,,7593526,N,N,0,N,00,N
20250212,140426,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3060,-85,5,-2.70,1187006050,381163,83.66,3140,3180,3060,4085,2205,3145,3114.17,8.17,0,-7212,3408,3276,3208,3076,3008,3242,3042,467,940,500,2320,5,1,92906558,2843,11.46,3.56,12,0.41,267.00,859.00,4690,20240524,-34.75,2490,20241209,22.89,3340,-8.38,20250211,2845,7.56,20250113,4690,-34.75,20240524,2490,22.89,20241209,2.23,N,036620,500,466 억,,7593526,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 20250213 160428 55 40.00 KOSDAQ 유통 N N N Y 40 N 3090 35 2 1.15 637008780 206992 36.71 3085 3100 3035 3970 2140 3055 3077.44 8.21 0 46322 3235 3145 3090 3000 2945 3117 2972 467 915 500 2260 5 1 92906558 2871 11.57 3.60 12 0.22 267.00 859.00 4690 20240524 -34.12 2490 20241209 24.10 3340 -7.49 20250211 2845 8.61 20250113 4690 -34.12 20240524 2490 24.10 20241209 2.32 N 036620 500 466 억 7625191 N N 312 N 00 N
3 20250213 150428 55 40.00 KOSDAQ 유통 N N N Y 40 N 3085 30 2 0.98 615309670 199972 35.46 3085 3100 3035 3970 2140 3055 3076.98 8.21 0 46640 3235 3145 3090 3000 2945 3117 2972 467 915 500 2260 5 1 92906558 2866 11.55 3.59 12 0.22 267.00 859.00 4690 20240524 -34.22 2490 20241209 23.90 3340 -7.63 20250211 2845 8.44 20250113 4690 -34.22 20240524 2490 23.90 20241209 2.32 N 036620 500 466 억 7625191 N N 116 N 00 N
4 20250213 140428 55 40.00 KOSDAQ 유통 N N N Y 40 N 3100 45 2 1.47 583823495 189785 33.66 3085 3100 3035 3970 2140 3055 3076.24 8.21 0 47751 3235 3145 3090 3000 2945 3117 2972 467 915 500 2260 5 1 92906558 2880 11.61 3.61 12 0.20 267.00 859.00 4690 20240524 -33.90 2490 20241209 24.50 3340 -7.19 20250211 2845 8.96 20250113 4690 -33.90 20240524 2490 24.50 20241209 2.32 N 036620 500 466 억 7625191 N N 116 N 00 N
5 20250213 130429 55 40.00 KOSDAQ 유통 N N N Y 40 N 3090 35 2 1.15 511870150 166465 29.52 3085 3100 3035 3970 2140 3055 3074.94 8.21 0 46445 3235 3145 3090 3000 2945 3117 2972 467 915 500 2260 5 1 92906558 2871 11.57 3.60 12 0.18 267.00 859.00 4690 20240524 -34.12 2490 20241209 24.10 3340 -7.49 20250211 2845 8.61 20250113 4690 -34.12 20240524 2490 24.10 20241209 2.32 N 036620 500 466 억 7625191 N N 116 N 00 N
6 20250213 120429 55 40.00 KOSDAQ 유통 N N N Y 40 N 3080 25 2 0.82 496989020 161651 28.67 3085 3100 3035 3970 2140 3055 3074.46 8.21 0 44382 3235 3145 3090 3000 2945 3117 2972 467 915 500 2260 5 1 92906558 2862 11.54 3.59 12 0.17 267.00 859.00 4690 20240524 -34.33 2490 20241209 23.69 3340 -7.78 20250211 2845 8.26 20250113 4690 -34.33 20240524 2490 23.69 20241209 2.32 N 036620 500 466 억 7625191 N N 116 N 00 N
7 20250213 110426 55 40.00 KOSDAQ 유통 N N N Y 40 N 3065 10 2 0.33 415062385 135062 23.95 3085 3100 3035 3970 2140 3055 3073.12 8.21 0 34984 3235 3145 3090 3000 2945 3117 2972 467 915 500 2260 5 1 92906558 2848 11.48 3.57 12 0.15 267.00 859.00 4690 20240524 -34.65 2490 20241209 23.09 3340 -8.23 20250211 2845 7.73 20250113 4690 -34.65 20240524 2490 23.09 20241209 2.32 N 036620 500 466 억 7625191 N N 116 N 00 N
8 20250213 100429 55 40.00 KOSDAQ 유통 N N N Y 40 N 3090 35 2 1.15 240914520 78494 13.92 3085 3100 3035 3970 2140 3055 3069.21 8.21 0 13110 3235 3145 3090 3000 2945 3117 2972 467 915 500 2260 5 1 92906558 2871 11.57 3.60 12 0.08 267.00 859.00 4690 20240524 -34.12 2490 20241209 24.10 3340 -7.49 20250211 2845 8.61 20250113 4690 -34.12 20240524 2490 24.10 20241209 2.32 N 036620 500 466 억 7625191 N N 116 N 00 N
9 20250213 090427 55 40.00 KOSDAQ 유통 N N N Y 40 N 3075 20 2 0.65 11687720 3805 0.67 3085 3085 3045 3970 2140 3055 3071.67 8.21 0 -3146 3235 3145 3090 3000 2945 3117 2972 467 915 500 2260 5 1 92906558 2857 11.52 3.58 12 0.00 267.00 859.00 4690 20240524 -34.43 2490 20241209 23.49 3340 -7.93 20250211 2845 8.08 20250113 4690 -34.43 20240524 2490 23.49 20241209 2.32 N 036620 500 466 억 7625191 N N 116 N 00 N
10 20250212 160426 55 40.00 KOSDAQ 유통 N N N Y 40 N 3055 -90 5 -2.86 1742744385 562754 123.52 3140 3180 3035 4085 2205 3145 3096.85 8.17 0 41178 3408 3276 3208 3076 3008 3242 3042 467 940 500 2320 5 1 92906558 2838 11.44 3.56 12 0.61 267.00 859.00 4690 20240524 -34.86 2490 20241209 22.69 3340 -8.53 20250211 2845 7.38 20250113 4690 -34.86 20240524 2490 22.69 20241209 2.23 N 036620 500 466 억 7593526 N N 116 N 00 N
11 20250212 150425 55 40.00 KOSDAQ 유통 N N N Y 40 N 3085 -60 5 -1.91 1613978530 520810 114.31 3140 3180 3035 4085 2205 3145 3098.98 8.17 0 40394 3408 3276 3208 3076 3008 3242 3042 467 940 500 2320 5 1 92906558 2866 11.55 3.59 12 0.56 267.00 859.00 4690 20240524 -34.22 2490 20241209 23.90 3340 -7.63 20250211 2845 8.44 20250113 4690 -34.22 20240524 2490 23.90 20241209 2.23 N 036620 500 466 억 7593526 N N 0 N 00 N
12 20250212 140426 55 40.00 KOSDAQ 유통 N N N Y 40 N 3060 -85 5 -2.70 1187006050 381163 83.66 3140 3180 3060 4085 2205 3145 3114.17 8.17 0 -7212 3408 3276 3208 3076 3008 3242 3042 467 940 500 2320 5 1 92906558 2843 11.46 3.56 12 0.41 267.00 859.00 4690 20240524 -34.75 2490 20241209 22.89 3340 -8.38 20250211 2845 7.56 20250113 4690 -34.75 20240524 2490 22.89 20241209 2.23 N 036620 500 466 억 7593526 N N 0 N 00 N