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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036030/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
20250221,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,20,2,0.53,96293610,25496,36.75,3750,3820,3735,4910,2650,3780,3776.81,1.94,6861,6861,3923,3851,3803,3731,3683,3827,3707,490,1130,1000,2790,5,1,49019283,1863,11.45,0.76,12,0.05,332.00,4984.00,6250,20240221,-39.20,3260,20241209,16.56,4015,-5.35,20250213,3385,12.26,20250203,6250,-39.20,20240221,3260,16.56,20241209,0.70,N,036030,1000,490 억,,465535,N,N,0,N,00,N
20250221,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,20,2,0.53,85090805,22538,32.48,3750,3820,3735,4910,2650,3780,3775.44,1.94,6788,6015,3923,3851,3803,3731,3683,3827,3707,490,1130,1000,2790,5,1,49019283,1863,11.45,0.76,12,0.05,332.00,4984.00,6250,20240221,-39.20,3260,20241209,16.56,4015,-5.35,20250213,3385,12.26,20250203,6250,-39.20,20240221,3260,16.56,20241209,0.70,N,036030,1000,490 억,,465462,N,N,0,N,00,N
20250221,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,20,2,0.53,67913120,18022,25.98,3750,3810,3735,4910,2650,3780,3768.35,1.93,4318,4454,3923,3851,3803,3731,3683,3827,3707,490,1130,1000,2790,5,1,49019283,1863,11.45,0.76,12,0.04,332.00,4984.00,6250,20240221,-39.20,3260,20241209,16.56,4015,-5.35,20250213,3385,12.26,20250203,6250,-39.20,20240221,3260,16.56,20241209,0.70,N,036030,1000,490 억,,462992,N,N,0,N,00,N
20250221,130435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,20,2,0.53,64784430,17198,24.79,3750,3810,3735,4910,2650,3780,3766.97,1.93,4182,4374,3923,3851,3803,3731,3683,3827,3707,490,1130,1000,2790,5,1,49019283,1863,11.45,0.76,12,0.04,332.00,4984.00,6250,20240221,-39.20,3260,20241209,16.56,4015,-5.35,20250213,3385,12.26,20250203,6250,-39.20,20240221,3260,16.56,20241209,0.70,N,036030,1000,490 억,,462856,N,N,0,N,00,N
20250221,120436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3775,-5,5,-0.13,44644810,11873,17.11,3750,3790,3735,4910,2650,3780,3760.20,1.92,2564,2700,3923,3851,3803,3731,3683,3827,3707,490,1130,1000,2790,5,1,49019283,1850,11.37,0.76,12,0.02,332.00,4984.00,6250,20240221,-39.60,3260,20241209,15.80,4015,-5.98,20250213,3385,11.52,20250203,6250,-39.60,20240221,3260,15.80,20241209,0.70,N,036030,1000,490 억,,461238,N,N,0,N,00,N
20250221,110434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3785,5,2,0.13,37556975,9998,14.41,3750,3790,3735,4910,2650,3780,3756.45,1.92,2283,2537,3923,3851,3803,3731,3683,3827,3707,490,1130,1000,2790,5,1,49019283,1855,11.40,0.76,12,0.02,332.00,4984.00,6250,20240221,-39.44,3260,20241209,16.10,4015,-5.73,20250213,3385,11.82,20250203,6250,-39.44,20240221,3260,16.10,20241209,0.70,N,036030,1000,490 억,,460957,N,N,0,N,00,N
20250221,100435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,-25,5,-0.66,33121415,8825,12.72,3750,3785,3735,4910,2650,3780,3753.13,1.92,3022,2564,3923,3851,3803,3731,3683,3827,3707,490,1130,1000,2790,5,1,49019283,1841,11.31,0.75,12,0.02,332.00,4984.00,6250,20240221,-39.92,3260,20241209,15.18,4015,-6.48,20250213,3385,10.93,20250203,6250,-39.92,20240221,3260,15.18,20241209,0.70,N,036030,1000,490 억,,461696,N,N,0,N,00,N
20250221,090436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3785,5,2,0.13,3065975,817,1.18,3750,3785,3750,4910,2650,3780,3752.72,1.91,10,264,3923,3851,3803,3731,3683,3827,3707,490,1130,1000,2790,5,1,49019283,1855,11.40,0.76,12,0.00,332.00,4984.00,6250,20240221,-39.44,3260,20241209,16.10,4015,-5.73,20250213,3385,11.82,20250203,6250,-39.44,20240221,3260,16.10,20241209,0.70,N,036030,1000,490 억,,458684,N,N,0,N,00,N
20250220,160433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,-60,5,-1.56,265166755,69367,92.53,3840,3875,3755,4990,2690,3840,3822.66,1.91,789,687,3913,3876,3803,3766,3693,3895,3785,490,1150,1000,2840,5,1,49019283,1853,11.39,0.76,12,0.14,332.00,4984.00,6250,20240221,-39.52,3260,20241209,15.95,4015,-5.85,20250213,3385,11.67,20250203,6250,-39.52,20240221,3260,15.95,20241209,0.69,N,036030,1000,490 억,,458674,N,N,0,N,00,N
20250220,150434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,-50,5,-1.30,231484310,60434,80.61,3840,3875,3785,4990,2690,3840,3830.37,1.92,2152,2049,3913,3876,3803,3766,3693,3895,3785,490,1150,1000,2840,5,1,49019283,1858,11.42,0.76,12,0.12,332.00,4984.00,6250,20240221,-39.36,3260,20241209,16.26,4015,-5.60,20250213,3385,11.96,20250203,6250,-39.36,20240221,3260,16.26,20241209,0.69,N,036030,1000,490 억,,460037,N,N,0,N,00,N
20250220,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,-10,5,-0.26,206351360,53823,71.79,3840,3875,3785,4990,2690,3840,3833.89,1.92,2152,2049,3913,3876,3803,3766,3693,3895,3785,490,1150,1000,2840,5,1,49019283,1877,11.54,0.77,12,0.11,332.00,4984.00,6250,20240221,-38.72,3260,20241209,17.48,4015,-4.61,20250213,3385,13.15,20250203,6250,-38.72,20240221,3260,17.48,20241209,0.69,N,036030,1000,490 억,,460037,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 20250221 160435 57 100.00 KOSDAQ 유통 N N N N N 3800 20 2 0.53 96293610 25496 36.75 3750 3820 3735 4910 2650 3780 3776.81 1.94 6861 6861 3923 3851 3803 3731 3683 3827 3707 490 1130 1000 2790 5 1 49019283 1863 11.45 0.76 12 0.05 332.00 4984.00 6250 20240221 -39.20 3260 20241209 16.56 4015 -5.35 20250213 3385 12.26 20250203 6250 -39.20 20240221 3260 16.56 20241209 0.70 N 036030 1000 490 억 465535 N N 0 N 00 N
3 20250221 150437 57 100.00 KOSDAQ 유통 N N N N N 3800 20 2 0.53 85090805 22538 32.48 3750 3820 3735 4910 2650 3780 3775.44 1.94 6788 6015 3923 3851 3803 3731 3683 3827 3707 490 1130 1000 2790 5 1 49019283 1863 11.45 0.76 12 0.05 332.00 4984.00 6250 20240221 -39.20 3260 20241209 16.56 4015 -5.35 20250213 3385 12.26 20250203 6250 -39.20 20240221 3260 16.56 20241209 0.70 N 036030 1000 490 억 465462 N N 0 N 00 N
4 20250221 140436 57 100.00 KOSDAQ 유통 N N N N N 3800 20 2 0.53 67913120 18022 25.98 3750 3810 3735 4910 2650 3780 3768.35 1.93 4318 4454 3923 3851 3803 3731 3683 3827 3707 490 1130 1000 2790 5 1 49019283 1863 11.45 0.76 12 0.04 332.00 4984.00 6250 20240221 -39.20 3260 20241209 16.56 4015 -5.35 20250213 3385 12.26 20250203 6250 -39.20 20240221 3260 16.56 20241209 0.70 N 036030 1000 490 억 462992 N N 0 N 00 N
5 20250221 130435 57 100.00 KOSDAQ 유통 N N N N N 3800 20 2 0.53 64784430 17198 24.79 3750 3810 3735 4910 2650 3780 3766.97 1.93 4182 4374 3923 3851 3803 3731 3683 3827 3707 490 1130 1000 2790 5 1 49019283 1863 11.45 0.76 12 0.04 332.00 4984.00 6250 20240221 -39.20 3260 20241209 16.56 4015 -5.35 20250213 3385 12.26 20250203 6250 -39.20 20240221 3260 16.56 20241209 0.70 N 036030 1000 490 억 462856 N N 0 N 00 N
6 20250221 120436 57 100.00 KOSDAQ 유통 N N N N N 3775 -5 5 -0.13 44644810 11873 17.11 3750 3790 3735 4910 2650 3780 3760.20 1.92 2564 2700 3923 3851 3803 3731 3683 3827 3707 490 1130 1000 2790 5 1 49019283 1850 11.37 0.76 12 0.02 332.00 4984.00 6250 20240221 -39.60 3260 20241209 15.80 4015 -5.98 20250213 3385 11.52 20250203 6250 -39.60 20240221 3260 15.80 20241209 0.70 N 036030 1000 490 억 461238 N N 0 N 00 N
7 20250221 110434 57 100.00 KOSDAQ 유통 N N N N N 3785 5 2 0.13 37556975 9998 14.41 3750 3790 3735 4910 2650 3780 3756.45 1.92 2283 2537 3923 3851 3803 3731 3683 3827 3707 490 1130 1000 2790 5 1 49019283 1855 11.40 0.76 12 0.02 332.00 4984.00 6250 20240221 -39.44 3260 20241209 16.10 4015 -5.73 20250213 3385 11.82 20250203 6250 -39.44 20240221 3260 16.10 20241209 0.70 N 036030 1000 490 억 460957 N N 0 N 00 N
8 20250221 100435 57 100.00 KOSDAQ 유통 N N N N N 3755 -25 5 -0.66 33121415 8825 12.72 3750 3785 3735 4910 2650 3780 3753.13 1.92 3022 2564 3923 3851 3803 3731 3683 3827 3707 490 1130 1000 2790 5 1 49019283 1841 11.31 0.75 12 0.02 332.00 4984.00 6250 20240221 -39.92 3260 20241209 15.18 4015 -6.48 20250213 3385 10.93 20250203 6250 -39.92 20240221 3260 15.18 20241209 0.70 N 036030 1000 490 억 461696 N N 0 N 00 N
9 20250221 090436 57 100.00 KOSDAQ 유통 N N N N N 3785 5 2 0.13 3065975 817 1.18 3750 3785 3750 4910 2650 3780 3752.72 1.91 10 264 3923 3851 3803 3731 3683 3827 3707 490 1130 1000 2790 5 1 49019283 1855 11.40 0.76 12 0.00 332.00 4984.00 6250 20240221 -39.44 3260 20241209 16.10 4015 -5.73 20250213 3385 11.82 20250203 6250 -39.44 20240221 3260 16.10 20241209 0.70 N 036030 1000 490 억 458684 N N 0 N 00 N
10 20250220 160433 57 100.00 KOSDAQ 유통 N N N N N 3780 -60 5 -1.56 265166755 69367 92.53 3840 3875 3755 4990 2690 3840 3822.66 1.91 789 687 3913 3876 3803 3766 3693 3895 3785 490 1150 1000 2840 5 1 49019283 1853 11.39 0.76 12 0.14 332.00 4984.00 6250 20240221 -39.52 3260 20241209 15.95 4015 -5.85 20250213 3385 11.67 20250203 6250 -39.52 20240221 3260 15.95 20241209 0.69 N 036030 1000 490 억 458674 N N 0 N 00 N
11 20250220 150434 57 100.00 KOSDAQ 유통 N N N N N 3790 -50 5 -1.30 231484310 60434 80.61 3840 3875 3785 4990 2690 3840 3830.37 1.92 2152 2049 3913 3876 3803 3766 3693 3895 3785 490 1150 1000 2840 5 1 49019283 1858 11.42 0.76 12 0.12 332.00 4984.00 6250 20240221 -39.36 3260 20241209 16.26 4015 -5.60 20250213 3385 11.96 20250203 6250 -39.36 20240221 3260 16.26 20241209 0.69 N 036030 1000 490 억 460037 N N 0 N 00 N
12 20250220 140435 57 100.00 KOSDAQ 유통 N N N N N 3830 -10 5 -0.26 206351360 53823 71.79 3840 3875 3785 4990 2690 3840 3833.89 1.92 2152 2049 3913 3876 3803 3766 3693 3895 3785 490 1150 1000 2840 5 1 49019283 1877 11.54 0.77 12 0.11 332.00 4984.00 6250 20240221 -38.72 3260 20241209 17.48 4015 -4.61 20250213 3385 13.15 20250203 6250 -38.72 20240221 3260 17.48 20241209 0.69 N 036030 1000 490 억 460037 N N 0 N 00 N