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
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
20250219,160436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3065,15,2,0.49,2710089005,878451,142.10,3040,3135,3020,3965,2135,3050,3085.10,8.20,0,209997,3113,3081,3038,3006,2963,3060,2985,467,915,500,2250,5,1,92906558,2848,11.48,3.57,12,0.95,267.00,859.00,4690,20240524,-34.65,2490,20241209,23.09,3340,-8.23,20250211,2845,7.73,20250113,4690,-34.65,20240524,2490,23.09,20241209,2.35,N,036620,500,466 억,,7613794,N,N,72,N,00,N
20250219,150438,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3090,40,2,1.31,2345706025,759977,122.94,3040,3135,3020,3965,2135,3050,3086.55,8.20,0,163855,3113,3081,3038,3006,2963,3060,2985,467,915,500,2250,5,1,92906558,2871,11.57,3.60,12,0.82,267.00,859.00,4690,20240524,-34.12,2490,20241209,24.10,3340,-7.49,20250211,2845,8.61,20250113,4690,-34.12,20240524,2490,24.10,20241209,2.35,N,036620,500,466 억,,7613794,N,N,72,N,00,N
20250219,140435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3090,40,2,1.31,1571101780,508493,82.26,3040,3135,3020,3965,2135,3050,3089.72,8.20,0,102807,3113,3081,3038,3006,2963,3060,2985,467,915,500,2250,5,1,92906558,2871,11.57,3.60,12,0.55,267.00,859.00,4690,20240524,-34.12,2490,20241209,24.10,3340,-7.49,20250211,2845,8.61,20250113,4690,-34.12,20240524,2490,24.10,20241209,2.35,N,036620,500,466 억,,7613794,N,N,72,N,00,N
20250219,130436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3080,30,2,0.98,1279735250,414191,67.00,3040,3135,3020,3965,2135,3050,3089.72,8.20,0,80237,3113,3081,3038,3006,2963,3060,2985,467,915,500,2250,5,1,92906558,2862,11.54,3.59,12,0.45,267.00,859.00,4690,20240524,-34.33,2490,20241209,23.69,3340,-7.78,20250211,2845,8.26,20250113,4690,-34.33,20240524,2490,23.69,20241209,2.35,N,036620,500,466 억,,7613794,N,N,72,N,00,N
20250219,120436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3090,40,2,1.31,1041868175,337030,54.52,3040,3135,3020,3965,2135,3050,3091.32,8.20,0,92173,3113,3081,3038,3006,2963,3060,2985,467,915,500,2250,5,1,92906558,2871,11.57,3.60,12,0.36,267.00,859.00,4690,20240524,-34.12,2490,20241209,24.10,3340,-7.49,20250211,2845,8.61,20250113,4690,-34.12,20240524,2490,24.10,20241209,2.35,N,036620,500,466 억,,7613794,N,N,72,N,00,N
20250219,110437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3120,70,2,2.30,871384350,282164,45.64,3040,3135,3020,3965,2135,3050,3088.22,8.20,0,94043,3113,3081,3038,3006,2963,3060,2985,467,915,500,2250,5,1,92906558,2899,11.69,3.63,12,0.30,267.00,859.00,4690,20240524,-33.48,2490,20241209,25.30,3340,-6.59,20250211,2845,9.67,20250113,4690,-33.48,20240524,2490,25.30,20241209,2.35,N,036620,500,466 억,,7613794,N,N,72,N,00,N
20250219,100436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3105,55,2,1.80,579843450,188666,30.52,3040,3110,3020,3965,2135,3050,3073.39,8.20,0,76891,3113,3081,3038,3006,2963,3060,2985,467,915,500,2250,5,1,92906558,2885,11.63,3.61,12,0.20,267.00,859.00,4690,20240524,-33.80,2490,20241209,24.70,3340,-7.04,20250211,2845,9.14,20250113,4690,-33.80,20240524,2490,24.70,20241209,2.35,N,036620,500,466 억,,7613794,N,N,72,N,00,N
20250219,090437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3045,-5,5,-0.16,26387495,8680,1.40,3040,3045,3020,3965,2135,3050,3040.03,8.20,0,2244,3113,3081,3038,3006,2963,3060,2985,467,915,500,2250,5,1,92906558,2829,11.40,3.54,12,0.01,267.00,859.00,4690,20240524,-35.07,2490,20241209,22.29,3340,-8.83,20250211,2845,7.03,20250113,4690,-35.07,20240524,2490,22.29,20241209,2.35,N,036620,500,466 억,,7613794,N,N,72,N,00,N
20250218,160435,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3050,-5,5,-0.16,1872463785,617104,296.74,3055,3070,2995,3970,2140,3055,3034.27,8.22,0,-45474,3111,3082,3061,3032,3011,3072,3022,467,915,500,2260,5,1,92906558,2834,11.42,3.55,12,0.66,267.00,859.00,4690,20240524,-34.97,2490,20241209,22.49,3340,-8.68,20250211,2845,7.21,20250113,4690,-34.97,20240524,2490,22.49,20241209,2.34,N,036620,500,466 억,,7636102,N,N,72,N,00,N
20250218,150436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3045,-10,5,-0.33,1775264325,585174,281.39,3055,3070,2995,3970,2140,3055,3033.74,8.22,0,-36845,3111,3082,3061,3032,3011,3072,3022,467,915,500,2260,5,1,92906558,2829,11.40,3.54,12,0.63,267.00,859.00,4690,20240524,-35.07,2490,20241209,22.29,3340,-8.83,20250211,2845,7.03,20250113,4690,-35.07,20240524,2490,22.29,20241209,2.34,N,036620,500,466 억,,7636102,N,N,84,N,00,N
20250218,140436,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3055,0,3,0.00,1514178915,499606,240.24,3055,3070,2995,3970,2140,3055,3030.75,8.22,0,-28010,3111,3082,3061,3032,3011,3072,3022,467,915,500,2260,5,1,92906558,2838,11.44,3.56,12,0.54,267.00,859.00,4690,20240524,-34.86,2490,20241209,22.69,3340,-8.53,20250211,2845,7.38,20250113,4690,-34.86,20240524,2490,22.69,20241209,2.34,N,036620,500,466 억,,7636102,N,N,84,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 160436 55 40.00 KOSDAQ 유통 N N N Y 40 N 3065 15 2 0.49 2710089005 878451 142.10 3040 3135 3020 3965 2135 3050 3085.10 8.20 0 209997 3113 3081 3038 3006 2963 3060 2985 467 915 500 2250 5 1 92906558 2848 11.48 3.57 12 0.95 267.00 859.00 4690 20240524 -34.65 2490 20241209 23.09 3340 -8.23 20250211 2845 7.73 20250113 4690 -34.65 20240524 2490 23.09 20241209 2.35 N 036620 500 466 억 7613794 N N 72 N 00 N
3 20250219 150438 55 40.00 KOSDAQ 유통 N N N Y 40 N 3090 40 2 1.31 2345706025 759977 122.94 3040 3135 3020 3965 2135 3050 3086.55 8.20 0 163855 3113 3081 3038 3006 2963 3060 2985 467 915 500 2250 5 1 92906558 2871 11.57 3.60 12 0.82 267.00 859.00 4690 20240524 -34.12 2490 20241209 24.10 3340 -7.49 20250211 2845 8.61 20250113 4690 -34.12 20240524 2490 24.10 20241209 2.35 N 036620 500 466 억 7613794 N N 72 N 00 N
4 20250219 140435 55 40.00 KOSDAQ 유통 N N N Y 40 N 3090 40 2 1.31 1571101780 508493 82.26 3040 3135 3020 3965 2135 3050 3089.72 8.20 0 102807 3113 3081 3038 3006 2963 3060 2985 467 915 500 2250 5 1 92906558 2871 11.57 3.60 12 0.55 267.00 859.00 4690 20240524 -34.12 2490 20241209 24.10 3340 -7.49 20250211 2845 8.61 20250113 4690 -34.12 20240524 2490 24.10 20241209 2.35 N 036620 500 466 억 7613794 N N 72 N 00 N
5 20250219 130436 55 40.00 KOSDAQ 유통 N N N Y 40 N 3080 30 2 0.98 1279735250 414191 67.00 3040 3135 3020 3965 2135 3050 3089.72 8.20 0 80237 3113 3081 3038 3006 2963 3060 2985 467 915 500 2250 5 1 92906558 2862 11.54 3.59 12 0.45 267.00 859.00 4690 20240524 -34.33 2490 20241209 23.69 3340 -7.78 20250211 2845 8.26 20250113 4690 -34.33 20240524 2490 23.69 20241209 2.35 N 036620 500 466 억 7613794 N N 72 N 00 N
6 20250219 120436 55 40.00 KOSDAQ 유통 N N N Y 40 N 3090 40 2 1.31 1041868175 337030 54.52 3040 3135 3020 3965 2135 3050 3091.32 8.20 0 92173 3113 3081 3038 3006 2963 3060 2985 467 915 500 2250 5 1 92906558 2871 11.57 3.60 12 0.36 267.00 859.00 4690 20240524 -34.12 2490 20241209 24.10 3340 -7.49 20250211 2845 8.61 20250113 4690 -34.12 20240524 2490 24.10 20241209 2.35 N 036620 500 466 억 7613794 N N 72 N 00 N
7 20250219 110437 55 40.00 KOSDAQ 유통 N N N Y 40 N 3120 70 2 2.30 871384350 282164 45.64 3040 3135 3020 3965 2135 3050 3088.22 8.20 0 94043 3113 3081 3038 3006 2963 3060 2985 467 915 500 2250 5 1 92906558 2899 11.69 3.63 12 0.30 267.00 859.00 4690 20240524 -33.48 2490 20241209 25.30 3340 -6.59 20250211 2845 9.67 20250113 4690 -33.48 20240524 2490 25.30 20241209 2.35 N 036620 500 466 억 7613794 N N 72 N 00 N
8 20250219 100436 55 40.00 KOSDAQ 유통 N N N Y 40 N 3105 55 2 1.80 579843450 188666 30.52 3040 3110 3020 3965 2135 3050 3073.39 8.20 0 76891 3113 3081 3038 3006 2963 3060 2985 467 915 500 2250 5 1 92906558 2885 11.63 3.61 12 0.20 267.00 859.00 4690 20240524 -33.80 2490 20241209 24.70 3340 -7.04 20250211 2845 9.14 20250113 4690 -33.80 20240524 2490 24.70 20241209 2.35 N 036620 500 466 억 7613794 N N 72 N 00 N
9 20250219 090437 55 40.00 KOSDAQ 유통 N N N Y 40 N 3045 -5 5 -0.16 26387495 8680 1.40 3040 3045 3020 3965 2135 3050 3040.03 8.20 0 2244 3113 3081 3038 3006 2963 3060 2985 467 915 500 2250 5 1 92906558 2829 11.40 3.54 12 0.01 267.00 859.00 4690 20240524 -35.07 2490 20241209 22.29 3340 -8.83 20250211 2845 7.03 20250113 4690 -35.07 20240524 2490 22.29 20241209 2.35 N 036620 500 466 억 7613794 N N 72 N 00 N
10 20250218 160435 55 40.00 KOSDAQ 유통 N N N Y 40 N 3050 -5 5 -0.16 1872463785 617104 296.74 3055 3070 2995 3970 2140 3055 3034.27 8.22 0 -45474 3111 3082 3061 3032 3011 3072 3022 467 915 500 2260 5 1 92906558 2834 11.42 3.55 12 0.66 267.00 859.00 4690 20240524 -34.97 2490 20241209 22.49 3340 -8.68 20250211 2845 7.21 20250113 4690 -34.97 20240524 2490 22.49 20241209 2.34 N 036620 500 466 억 7636102 N N 72 N 00 N
11 20250218 150436 55 40.00 KOSDAQ 유통 N N N Y 40 N 3045 -10 5 -0.33 1775264325 585174 281.39 3055 3070 2995 3970 2140 3055 3033.74 8.22 0 -36845 3111 3082 3061 3032 3011 3072 3022 467 915 500 2260 5 1 92906558 2829 11.40 3.54 12 0.63 267.00 859.00 4690 20240524 -35.07 2490 20241209 22.29 3340 -8.83 20250211 2845 7.03 20250113 4690 -35.07 20240524 2490 22.29 20241209 2.34 N 036620 500 466 억 7636102 N N 84 N 00 N
12 20250218 140436 55 40.00 KOSDAQ 유통 N N N Y 40 N 3055 0 3 0.00 1514178915 499606 240.24 3055 3070 2995 3970 2140 3055 3030.75 8.22 0 -28010 3111 3082 3061 3032 3011 3072 3022 467 915 500 2260 5 1 92906558 2838 11.44 3.56 12 0.54 267.00 859.00 4690 20240524 -34.86 2490 20241209 22.69 3340 -8.53 20250211 2845 7.38 20250113 4690 -34.86 20240524 2490 22.69 20241209 2.34 N 036620 500 466 억 7636102 N N 84 N 00 N