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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035610/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
20250219,160429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4205,15,2,0.36,344429995,81894,84.79,4190,4245,4170,5440,2935,4190,4205.80,0.74,0,4295,4250,4220,4165,4135,4080,4235,4150,137,1250,500,3100,5,1,27345997,1150,3.01,0.65,12,0.30,1399.00,6508.00,5240,20240221,-19.75,3400,20240805,23.68,4960,-15.22,20250114,3900,7.82,20250102,5240,-19.75,20240221,3400,23.68,20240805,2.13,N,035610,500,136 억,,203103,N,N,0,N,00,N
20250219,150431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4205,15,2,0.36,332109330,78961,81.75,4190,4245,4170,5440,2935,4190,4205.99,0.74,0,4769,4250,4220,4165,4135,4080,4235,4150,137,1250,500,3100,5,1,27345997,1150,3.01,0.65,12,0.29,1399.00,6508.00,5240,20240221,-19.75,3400,20240805,23.68,4960,-15.22,20250114,3900,7.82,20250102,5240,-19.75,20240221,3400,23.68,20240805,2.13,N,035610,500,136 억,,203103,N,N,0,N,00,N
20250219,140428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4200,10,2,0.24,314366425,74738,77.38,4190,4245,4170,5440,2935,4190,4206.25,0.74,0,4716,4250,4220,4165,4135,4080,4235,4150,137,1250,500,3100,5,1,27345997,1149,3.00,0.65,12,0.27,1399.00,6508.00,5240,20240221,-19.85,3400,20240805,23.53,4960,-15.32,20250114,3900,7.69,20250102,5240,-19.85,20240221,3400,23.53,20240805,2.13,N,035610,500,136 억,,203103,N,N,0,N,00,N
20250219,130429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4215,25,2,0.60,283244235,67354,69.73,4190,4245,4170,5440,2935,4190,4205.31,0.74,0,4846,4250,4220,4165,4135,4080,4235,4150,137,1250,500,3100,5,1,27345997,1153,3.01,0.65,12,0.25,1399.00,6508.00,5240,20240221,-19.56,3400,20240805,23.97,4960,-15.02,20250114,3900,8.08,20250102,5240,-19.56,20240221,3400,23.97,20240805,2.13,N,035610,500,136 억,,203103,N,N,0,N,00,N
20250219,120429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4205,15,2,0.36,255160490,60695,62.84,4190,4245,4170,5440,2935,4190,4203.98,0.74,0,3790,4250,4220,4165,4135,4080,4235,4150,137,1250,500,3100,5,1,27345997,1150,3.01,0.65,12,0.22,1399.00,6508.00,5240,20240221,-19.75,3400,20240805,23.68,4960,-15.22,20250114,3900,7.82,20250102,5240,-19.75,20240221,3400,23.68,20240805,2.13,N,035610,500,136 억,,203103,N,N,0,N,00,N
20250219,110430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4190,0,3,0.00,201398180,47914,49.61,4190,4245,4170,5440,2935,4190,4203.33,0.74,0,5710,4250,4220,4165,4135,4080,4235,4150,137,1250,500,3100,5,1,27345997,1146,2.99,0.64,12,0.18,1399.00,6508.00,5240,20240221,-20.04,3400,20240805,23.24,4960,-15.52,20250114,3900,7.44,20250102,5240,-20.04,20240221,3400,23.24,20240805,2.13,N,035610,500,136 억,,203103,N,N,0,N,00,N
20250219,100429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4190,0,3,0.00,159353385,37847,39.18,4190,4245,4170,5440,2935,4190,4210.46,0.74,0,7649,4250,4220,4165,4135,4080,4235,4150,137,1250,500,3100,5,1,27345997,1146,2.99,0.64,12,0.14,1399.00,6508.00,5240,20240221,-20.04,3400,20240805,23.24,4960,-15.52,20250114,3900,7.44,20250102,5240,-20.04,20240221,3400,23.24,20240805,2.13,N,035610,500,136 억,,203103,N,N,0,N,00,N
20250219,090430,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4195,5,2,0.12,14203215,3389,3.51,4190,4195,4170,5440,2935,4190,4190.98,0.74,0,-3375,4250,4220,4165,4135,4080,4235,4150,137,1250,500,3100,5,1,27345997,1147,3.00,0.64,12,0.01,1399.00,6508.00,5240,20240221,-19.94,3400,20240805,23.38,4960,-15.42,20250114,3900,7.56,20250102,5240,-19.94,20240221,3400,23.38,20240805,2.13,N,035610,500,136 억,,203103,N,N,0,N,00,N
20250218,160428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4190,30,2,0.72,400372680,96439,219.25,4135,4195,4110,5400,2915,4160,4151.44,0.64,0,29060,4200,4180,4150,4130,4100,4190,4140,137,1240,500,3070,5,1,27345997,1146,2.99,0.64,12,0.35,1399.00,6508.00,5240,20240221,-20.04,3400,20240805,23.24,4960,-15.52,20250114,3900,7.44,20250102,5240,-20.04,20240221,3400,23.24,20240805,2.13,N,035610,500,136 억,,175705,N,N,0,N,00,N
20250218,150429,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4185,25,2,0.60,383041325,92301,209.84,4135,4195,4110,5400,2915,4160,4149.92,0.64,0,28248,4200,4180,4150,4130,4100,4190,4140,137,1240,500,3070,5,1,27345997,1144,2.99,0.64,12,0.34,1399.00,6508.00,5240,20240221,-20.13,3400,20240805,23.09,4960,-15.62,20250114,3900,7.31,20250102,5240,-20.13,20240221,3400,23.09,20240805,2.13,N,035610,500,136 억,,175705,N,N,0,N,00,N
20250218,140428,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4150,-10,5,-0.24,269588790,65162,148.14,4135,4165,4110,5400,2915,4160,4137.21,0.64,0,12975,4200,4180,4150,4130,4100,4190,4140,137,1240,500,3070,5,1,27345997,1135,2.97,0.64,12,0.24,1399.00,6508.00,5240,20240221,-20.80,3400,20240805,22.06,4960,-16.33,20250114,3900,6.41,20250102,5240,-20.80,20240221,3400,22.06,20240805,2.13,N,035610,500,136 억,,175705,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 20250219 160429 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4205 15 2 0.36 344429995 81894 84.79 4190 4245 4170 5440 2935 4190 4205.80 0.74 0 4295 4250 4220 4165 4135 4080 4235 4150 137 1250 500 3100 5 1 27345997 1150 3.01 0.65 12 0.30 1399.00 6508.00 5240 20240221 -19.75 3400 20240805 23.68 4960 -15.22 20250114 3900 7.82 20250102 5240 -19.75 20240221 3400 23.68 20240805 2.13 N 035610 500 136 억 203103 N N 0 N 00 N
3 20250219 150431 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4205 15 2 0.36 332109330 78961 81.75 4190 4245 4170 5440 2935 4190 4205.99 0.74 0 4769 4250 4220 4165 4135 4080 4235 4150 137 1250 500 3100 5 1 27345997 1150 3.01 0.65 12 0.29 1399.00 6508.00 5240 20240221 -19.75 3400 20240805 23.68 4960 -15.22 20250114 3900 7.82 20250102 5240 -19.75 20240221 3400 23.68 20240805 2.13 N 035610 500 136 억 203103 N N 0 N 00 N
4 20250219 140428 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4200 10 2 0.24 314366425 74738 77.38 4190 4245 4170 5440 2935 4190 4206.25 0.74 0 4716 4250 4220 4165 4135 4080 4235 4150 137 1250 500 3100 5 1 27345997 1149 3.00 0.65 12 0.27 1399.00 6508.00 5240 20240221 -19.85 3400 20240805 23.53 4960 -15.32 20250114 3900 7.69 20250102 5240 -19.85 20240221 3400 23.53 20240805 2.13 N 035610 500 136 억 203103 N N 0 N 00 N
5 20250219 130429 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4215 25 2 0.60 283244235 67354 69.73 4190 4245 4170 5440 2935 4190 4205.31 0.74 0 4846 4250 4220 4165 4135 4080 4235 4150 137 1250 500 3100 5 1 27345997 1153 3.01 0.65 12 0.25 1399.00 6508.00 5240 20240221 -19.56 3400 20240805 23.97 4960 -15.02 20250114 3900 8.08 20250102 5240 -19.56 20240221 3400 23.97 20240805 2.13 N 035610 500 136 억 203103 N N 0 N 00 N
6 20250219 120429 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4205 15 2 0.36 255160490 60695 62.84 4190 4245 4170 5440 2935 4190 4203.98 0.74 0 3790 4250 4220 4165 4135 4080 4235 4150 137 1250 500 3100 5 1 27345997 1150 3.01 0.65 12 0.22 1399.00 6508.00 5240 20240221 -19.75 3400 20240805 23.68 4960 -15.22 20250114 3900 7.82 20250102 5240 -19.75 20240221 3400 23.68 20240805 2.13 N 035610 500 136 억 203103 N N 0 N 00 N
7 20250219 110430 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4190 0 3 0.00 201398180 47914 49.61 4190 4245 4170 5440 2935 4190 4203.33 0.74 0 5710 4250 4220 4165 4135 4080 4235 4150 137 1250 500 3100 5 1 27345997 1146 2.99 0.64 12 0.18 1399.00 6508.00 5240 20240221 -20.04 3400 20240805 23.24 4960 -15.52 20250114 3900 7.44 20250102 5240 -20.04 20240221 3400 23.24 20240805 2.13 N 035610 500 136 억 203103 N N 0 N 00 N
8 20250219 100429 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4190 0 3 0.00 159353385 37847 39.18 4190 4245 4170 5440 2935 4190 4210.46 0.74 0 7649 4250 4220 4165 4135 4080 4235 4150 137 1250 500 3100 5 1 27345997 1146 2.99 0.64 12 0.14 1399.00 6508.00 5240 20240221 -20.04 3400 20240805 23.24 4960 -15.52 20250114 3900 7.44 20250102 5240 -20.04 20240221 3400 23.24 20240805 2.13 N 035610 500 136 억 203103 N N 0 N 00 N
9 20250219 090430 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4195 5 2 0.12 14203215 3389 3.51 4190 4195 4170 5440 2935 4190 4190.98 0.74 0 -3375 4250 4220 4165 4135 4080 4235 4150 137 1250 500 3100 5 1 27345997 1147 3.00 0.64 12 0.01 1399.00 6508.00 5240 20240221 -19.94 3400 20240805 23.38 4960 -15.42 20250114 3900 7.56 20250102 5240 -19.94 20240221 3400 23.38 20240805 2.13 N 035610 500 136 억 203103 N N 0 N 00 N
10 20250218 160428 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4190 30 2 0.72 400372680 96439 219.25 4135 4195 4110 5400 2915 4160 4151.44 0.64 0 29060 4200 4180 4150 4130 4100 4190 4140 137 1240 500 3070 5 1 27345997 1146 2.99 0.64 12 0.35 1399.00 6508.00 5240 20240221 -20.04 3400 20240805 23.24 4960 -15.52 20250114 3900 7.44 20250102 5240 -20.04 20240221 3400 23.24 20240805 2.13 N 035610 500 136 억 175705 N N 0 N 00 N
11 20250218 150429 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4185 25 2 0.60 383041325 92301 209.84 4135 4195 4110 5400 2915 4160 4149.92 0.64 0 28248 4200 4180 4150 4130 4100 4190 4140 137 1240 500 3070 5 1 27345997 1144 2.99 0.64 12 0.34 1399.00 6508.00 5240 20240221 -20.13 3400 20240805 23.09 4960 -15.62 20250114 3900 7.31 20250102 5240 -20.13 20240221 3400 23.09 20240805 2.13 N 035610 500 136 억 175705 N N 0 N 00 N
12 20250218 140428 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4150 -10 5 -0.24 269588790 65162 148.14 4135 4165 4110 5400 2915 4160 4137.21 0.64 0 12975 4200 4180 4150 4130 4100 4190 4140 137 1240 500 3070 5 1 27345997 1135 2.97 0.64 12 0.24 1399.00 6508.00 5240 20240221 -20.80 3400 20240805 22.06 4960 -16.33 20250114 3900 6.41 20250102 5240 -20.80 20240221 3400 22.06 20240805 2.13 N 035610 500 136 억 175705 N N 0 N 00 N