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
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
20250219,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,110,2,2.95,282367710,74692,118.06,3735,3840,3730,4845,2615,3730,3780.43,1.91,14624,14283,3833,3781,3738,3686,3643,3807,3712,490,1115,1000,2760,5,1,49019283,1882,11.57,0.77,12,0.15,332.00,4984.00,6250,20240221,-38.56,3260,20241209,17.79,4015,-4.36,20250213,3385,13.44,20250203,6250,-38.56,20240221,3260,17.79,20241209,0.71,N,036030,1000,490 억,,457885,N,N,1,N,00,N
20250219,150433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,70,2,1.88,249919115,66209,104.65,3735,3825,3730,4845,2615,3730,3774.70,1.91,14589,14139,3833,3781,3738,3686,3643,3807,3712,490,1115,1000,2760,5,1,49019283,1863,11.45,0.76,12,0.14,332.00,4984.00,6250,20240221,-39.20,3260,20241209,16.56,4015,-5.35,20250213,3385,12.26,20250203,6250,-39.20,20240221,3260,16.56,20241209,0.71,N,036030,1000,490 억,,457850,N,N,1,N,00,N
20250219,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3785,55,2,1.47,194886190,51745,81.79,3735,3790,3730,4845,2615,3730,3766.28,1.90,13009,12565,3833,3781,3738,3686,3643,3807,3712,490,1115,1000,2760,5,1,49019283,1855,11.40,0.76,12,0.11,332.00,4984.00,6250,20240221,-39.44,3260,20241209,16.10,4015,-5.73,20250213,3385,11.82,20250203,6250,-39.44,20240221,3260,16.10,20241209,0.71,N,036030,1000,490 억,,456270,N,N,1,N,00,N
20250219,130432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3775,45,2,1.21,182497780,48470,76.61,3735,3790,3730,4845,2615,3730,3765.17,1.89,11657,11209,3833,3781,3738,3686,3643,3807,3712,490,1115,1000,2760,5,1,49019283,1850,11.37,0.76,12,0.10,332.00,4984.00,6250,20240221,-39.60,3260,20241209,15.80,4015,-5.98,20250213,3385,11.52,20250203,6250,-39.60,20240221,3260,15.80,20241209,0.71,N,036030,1000,490 억,,454918,N,N,1,N,00,N
20250219,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3785,55,2,1.47,164768660,43778,69.19,3735,3790,3730,4845,2615,3730,3763.73,1.89,11241,10793,3833,3781,3738,3686,3643,3807,3712,490,1115,1000,2760,5,1,49019283,1855,11.40,0.76,12,0.09,332.00,4984.00,6250,20240221,-39.44,3260,20241209,16.10,4015,-5.73,20250213,3385,11.82,20250203,6250,-39.44,20240221,3260,16.10,20241209,0.71,N,036030,1000,490 억,,454502,N,N,1,N,00,N
20250219,110432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,40,2,1.07,136888535,36401,57.53,3735,3790,3730,4845,2615,3730,3760.57,1.88,7634,7169,3833,3781,3738,3686,3643,3807,3712,490,1115,1000,2760,5,1,49019283,1848,11.36,0.76,12,0.07,332.00,4984.00,6250,20240221,-39.68,3260,20241209,15.64,4015,-6.10,20250213,3385,11.37,20250203,6250,-39.68,20240221,3260,15.64,20241209,0.71,N,036030,1000,490 억,,450895,N,N,1,N,00,N
20250219,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3765,35,2,0.94,73415530,19594,30.97,3735,3765,3730,4845,2615,3730,3746.84,1.86,2432,1903,3833,3781,3738,3686,3643,3807,3712,490,1115,1000,2760,5,1,49019283,1846,11.34,0.76,12,0.04,332.00,4984.00,6250,20240221,-39.76,3260,20241209,15.49,4015,-6.23,20250213,3385,11.23,20250203,6250,-39.76,20240221,3260,15.49,20241209,0.71,N,036030,1000,490 억,,445693,N,N,1,N,00,N
20250219,090433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,5,2,0.13,3891870,1042,1.65,3735,3735,3735,4845,2615,3730,3735.00,1.84,-558,-663,3833,3781,3738,3686,3643,3807,3712,490,1115,1000,2760,5,1,49019283,1831,11.25,0.75,12,0.00,332.00,4984.00,6250,20240221,-40.24,3260,20241209,14.57,4015,-6.97,20250213,3385,10.34,20250203,6250,-40.24,20240221,3260,14.57,20241209,0.71,N,036030,1000,490 억,,442703,N,N,1,N,00,N
20250218,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,15,2,0.40,236541110,63238,118.34,3700,3790,3695,4825,2605,3715,3740.49,1.85,1689,2221,3828,3771,3723,3666,3618,3800,3695,490,1110,1000,2740,5,1,49019283,1828,11.23,0.75,12,0.13,332.00,4984.00,6250,20240221,-40.32,3260,20241209,14.42,4015,-7.10,20250213,3385,10.19,20250203,6250,-40.32,20240221,3260,14.42,20241209,0.72,N,036030,1000,490 억,,443261,N,N,1,N,00,N
20250218,150431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,25,2,0.67,224940165,60123,112.51,3700,3790,3695,4825,2605,3715,3741.33,1.85,1689,2814,3828,3771,3723,3666,3618,3800,3695,490,1110,1000,2740,5,1,49019283,1833,11.27,0.75,12,0.12,332.00,4984.00,6250,20240221,-40.16,3260,20241209,14.72,4015,-6.85,20250213,3385,10.49,20250203,6250,-40.16,20240221,3260,14.72,20241209,0.72,N,036030,1000,490 억,,443261,N,N,0,N,00,N
20250218,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,40,2,1.08,179677175,48011,89.84,3700,3790,3695,4825,2605,3715,3742.42,1.85,1689,2683,3828,3771,3723,3666,3618,3800,3695,490,1110,1000,2740,5,1,49019283,1841,11.31,0.75,12,0.10,332.00,4984.00,6250,20240221,-39.92,3260,20241209,15.18,4015,-6.48,20250213,3385,10.93,20250203,6250,-39.92,20240221,3260,15.18,20241209,0.72,N,036030,1000,490 억,,443261,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 160432 57 100.00 KOSDAQ 유통 N N N N N 3840 110 2 2.95 282367710 74692 118.06 3735 3840 3730 4845 2615 3730 3780.43 1.91 14624 14283 3833 3781 3738 3686 3643 3807 3712 490 1115 1000 2760 5 1 49019283 1882 11.57 0.77 12 0.15 332.00 4984.00 6250 20240221 -38.56 3260 20241209 17.79 4015 -4.36 20250213 3385 13.44 20250203 6250 -38.56 20240221 3260 17.79 20241209 0.71 N 036030 1000 490 억 457885 N N 1 N 00 N
3 20250219 150433 57 100.00 KOSDAQ 유통 N N N N N 3800 70 2 1.88 249919115 66209 104.65 3735 3825 3730 4845 2615 3730 3774.70 1.91 14589 14139 3833 3781 3738 3686 3643 3807 3712 490 1115 1000 2760 5 1 49019283 1863 11.45 0.76 12 0.14 332.00 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 0.71 N 036030 1000 490 억 457850 N N 1 N 00 N
4 20250219 140431 57 100.00 KOSDAQ 유통 N N N N N 3785 55 2 1.47 194886190 51745 81.79 3735 3790 3730 4845 2615 3730 3766.28 1.90 13009 12565 3833 3781 3738 3686 3643 3807 3712 490 1115 1000 2760 5 1 49019283 1855 11.40 0.76 12 0.11 332.00 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 0.71 N 036030 1000 490 억 456270 N N 1 N 00 N
5 20250219 130432 57 100.00 KOSDAQ 유통 N N N N N 3775 45 2 1.21 182497780 48470 76.61 3735 3790 3730 4845 2615 3730 3765.17 1.89 11657 11209 3833 3781 3738 3686 3643 3807 3712 490 1115 1000 2760 5 1 49019283 1850 11.37 0.76 12 0.10 332.00 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 0.71 N 036030 1000 490 억 454918 N N 1 N 00 N
6 20250219 120431 57 100.00 KOSDAQ 유통 N N N N N 3785 55 2 1.47 164768660 43778 69.19 3735 3790 3730 4845 2615 3730 3763.73 1.89 11241 10793 3833 3781 3738 3686 3643 3807 3712 490 1115 1000 2760 5 1 49019283 1855 11.40 0.76 12 0.09 332.00 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 0.71 N 036030 1000 490 억 454502 N N 1 N 00 N
7 20250219 110432 57 100.00 KOSDAQ 유통 N N N N N 3770 40 2 1.07 136888535 36401 57.53 3735 3790 3730 4845 2615 3730 3760.57 1.88 7634 7169 3833 3781 3738 3686 3643 3807 3712 490 1115 1000 2760 5 1 49019283 1848 11.36 0.76 12 0.07 332.00 4984.00 6250 20240221 -39.68 3260 20241209 15.64 4015 -6.10 20250213 3385 11.37 20250203 6250 -39.68 20240221 3260 15.64 20241209 0.71 N 036030 1000 490 억 450895 N N 1 N 00 N
8 20250219 100431 57 100.00 KOSDAQ 유통 N N N N N 3765 35 2 0.94 73415530 19594 30.97 3735 3765 3730 4845 2615 3730 3746.84 1.86 2432 1903 3833 3781 3738 3686 3643 3807 3712 490 1115 1000 2760 5 1 49019283 1846 11.34 0.76 12 0.04 332.00 4984.00 6250 20240221 -39.76 3260 20241209 15.49 4015 -6.23 20250213 3385 11.23 20250203 6250 -39.76 20240221 3260 15.49 20241209 0.71 N 036030 1000 490 억 445693 N N 1 N 00 N
9 20250219 090433 57 100.00 KOSDAQ 유통 N N N N N 3735 5 2 0.13 3891870 1042 1.65 3735 3735 3735 4845 2615 3730 3735.00 1.84 -558 -663 3833 3781 3738 3686 3643 3807 3712 490 1115 1000 2760 5 1 49019283 1831 11.25 0.75 12 0.00 332.00 4984.00 6250 20240221 -40.24 3260 20241209 14.57 4015 -6.97 20250213 3385 10.34 20250203 6250 -40.24 20240221 3260 14.57 20241209 0.71 N 036030 1000 490 억 442703 N N 1 N 00 N
10 20250218 160431 57 100.00 KOSDAQ 유통 N N N N N 3730 15 2 0.40 236541110 63238 118.34 3700 3790 3695 4825 2605 3715 3740.49 1.85 1689 2221 3828 3771 3723 3666 3618 3800 3695 490 1110 1000 2740 5 1 49019283 1828 11.23 0.75 12 0.13 332.00 4984.00 6250 20240221 -40.32 3260 20241209 14.42 4015 -7.10 20250213 3385 10.19 20250203 6250 -40.32 20240221 3260 14.42 20241209 0.72 N 036030 1000 490 억 443261 N N 1 N 00 N
11 20250218 150431 57 100.00 KOSDAQ 유통 N N N N N 3740 25 2 0.67 224940165 60123 112.51 3700 3790 3695 4825 2605 3715 3741.33 1.85 1689 2814 3828 3771 3723 3666 3618 3800 3695 490 1110 1000 2740 5 1 49019283 1833 11.27 0.75 12 0.12 332.00 4984.00 6250 20240221 -40.16 3260 20241209 14.72 4015 -6.85 20250213 3385 10.49 20250203 6250 -40.16 20240221 3260 14.72 20241209 0.72 N 036030 1000 490 억 443261 N N 0 N 00 N
12 20250218 140431 57 100.00 KOSDAQ 유통 N N N N N 3755 40 2 1.08 179677175 48011 89.84 3700 3790 3695 4825 2605 3715 3742.42 1.85 1689 2683 3828 3771 3723 3666 3618 3800 3695 490 1110 1000 2740 5 1 49019283 1841 11.31 0.75 12 0.10 332.00 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 0.72 N 036030 1000 490 억 443261 N N 0 N 00 N