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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036200/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
20250228,160449,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6710,-300,5,-4.28,2169793850,322445,146.78,6880,6880,6620,9110,4910,7010,6729.19,5.03,0,-7046,7416,7212,7096,6892,6776,7155,6835,153,2100,500,5040,10,1,30664223,2058,11.28,0.94,12,1.05,595.00,7110.00,12480,20240704,-46.23,5210,20241209,28.79,7770,-13.64,20250224,5800,15.69,20250102,12480,-46.23,20240704,5210,28.79,20241209,3.98,N,036200,500,153 억,,1541678,N,N,69,N,00,N
20250228,150451,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6720,-290,5,-4.14,2111450160,313761,142.82,6880,6880,6620,9110,4910,7010,6729.47,5.03,0,-7784,7416,7212,7096,6892,6776,7155,6835,153,2100,500,5040,10,1,30664223,2061,11.29,0.95,12,1.02,595.00,7110.00,12480,20240704,-46.15,5210,20241209,28.98,7770,-13.51,20250224,5800,15.86,20250102,12480,-46.15,20240704,5210,28.98,20241209,3.98,N,036200,500,153 억,,1541678,N,N,69,N,00,N
20250228,140452,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6760,-250,5,-3.57,1692582930,251671,114.56,6880,6880,6620,9110,4910,7010,6725.36,5.03,0,12288,7416,7212,7096,6892,6776,7155,6835,153,2100,500,5040,10,1,30664223,2073,11.36,0.95,12,0.82,595.00,7110.00,12480,20240704,-45.83,5210,20241209,29.75,7770,-13.00,20250224,5800,16.55,20250102,12480,-45.83,20240704,5210,29.75,20241209,3.98,N,036200,500,153 억,,1541678,N,N,69,N,00,N
20250228,130451,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6650,-360,5,-5.14,1281605420,190656,86.79,6880,6880,6620,9110,4910,7010,6722.05,5.03,0,-15221,7416,7212,7096,6892,6776,7155,6835,153,2100,500,5040,10,1,30664223,2039,11.18,0.94,12,0.62,595.00,7110.00,12480,20240704,-46.71,5210,20241209,27.64,7770,-14.41,20250224,5800,14.66,20250102,12480,-46.71,20240704,5210,27.64,20241209,3.98,N,036200,500,153 억,,1541678,N,N,69,N,00,N
20250228,120448,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6640,-370,5,-5.28,1094678010,162518,73.98,6880,6880,6620,9110,4910,7010,6735.70,5.03,0,-31745,7416,7212,7096,6892,6776,7155,6835,153,2100,500,5040,10,1,30664223,2036,11.16,0.93,12,0.53,595.00,7110.00,12480,20240704,-46.79,5210,20241209,27.45,7770,-14.54,20250224,5800,14.48,20250102,12480,-46.79,20240704,5210,27.45,20241209,3.98,N,036200,500,153 억,,1541678,N,N,69,N,00,N
20250228,110448,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6700,-310,5,-4.42,791698310,117110,53.31,6880,6880,6680,9110,4910,7010,6760.25,5.03,0,-16209,7416,7212,7096,6892,6776,7155,6835,153,2100,500,5040,10,1,30664223,2055,11.26,0.94,12,0.38,595.00,7110.00,12480,20240704,-46.31,5210,20241209,28.60,7770,-13.77,20250224,5800,15.52,20250102,12480,-46.31,20240704,5210,28.60,20241209,3.98,N,036200,500,153 억,,1541678,N,N,69,N,00,N
20250228,100448,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6740,-270,5,-3.85,522122320,76902,35.01,6880,6880,6720,9110,4910,7010,6789.39,5.03,0,563,7416,7212,7096,6892,6776,7155,6835,153,2100,500,5040,10,1,30664223,2067,11.33,0.95,12,0.25,595.00,7110.00,12480,20240704,-45.99,5210,20241209,29.37,7770,-13.26,20250224,5800,16.21,20250102,12480,-45.99,20240704,5210,29.37,20241209,3.98,N,036200,500,153 억,,1541678,N,N,69,N,00,N
20250228,090450,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6830,-180,5,-2.57,115419620,16900,7.69,6880,6880,6750,9110,4910,7010,6829.35,5.03,0,-2148,7416,7212,7096,6892,6776,7155,6835,153,2100,500,5040,10,1,30664223,2094,11.48,0.96,12,0.06,595.00,7110.00,12480,20240704,-45.27,5210,20241209,31.09,7770,-12.10,20250224,5800,17.76,20250102,12480,-45.27,20240704,5210,31.09,20241209,3.98,N,036200,500,153 억,,1541678,N,N,69,N,00,N
20250227,160447,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7010,-90,5,-1.27,1554333450,218836,108.42,7170,7300,6980,9230,4970,7100,7103.05,5.12,0,-39195,7353,7226,7113,6986,6873,7220,6980,153,2130,500,5110,10,1,30664223,2150,11.78,0.99,12,0.71,595.00,7110.00,12480,20240704,-43.83,5210,20241209,34.55,7770,-9.78,20250224,5800,20.86,20250102,12480,-43.83,20240704,5210,34.55,20241209,3.98,N,036200,500,153 억,,1569521,N,N,69,N,00,N
20250227,150444,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7000,-100,5,-1.41,1424466660,200357,99.27,7170,7300,6980,9230,4970,7100,7109.67,5.12,0,-40710,7353,7226,7113,6986,6873,7220,6980,153,2130,500,5110,10,1,30664223,2146,11.76,0.98,12,0.65,595.00,7110.00,12480,20240704,-43.91,5210,20241209,34.36,7770,-9.91,20250224,5800,20.69,20250102,12480,-43.91,20240704,5210,34.36,20241209,3.98,N,036200,500,153 억,,1569521,N,N,0,N,00,N
20250227,140447,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7000,-100,5,-1.41,1320208660,185458,91.88,7170,7300,6980,9230,4970,7100,7118.70,5.12,0,-40785,7353,7226,7113,6986,6873,7220,6980,153,2130,500,5110,10,1,30664223,2146,11.76,0.98,12,0.60,595.00,7110.00,12480,20240704,-43.91,5210,20241209,34.36,7770,-9.91,20250224,5800,20.69,20250102,12480,-43.91,20240704,5210,34.36,20241209,3.98,N,036200,500,153 억,,1569521,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 20250228 160449 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6710 -300 5 -4.28 2169793850 322445 146.78 6880 6880 6620 9110 4910 7010 6729.19 5.03 0 -7046 7416 7212 7096 6892 6776 7155 6835 153 2100 500 5040 10 1 30664223 2058 11.28 0.94 12 1.05 595.00 7110.00 12480 20240704 -46.23 5210 20241209 28.79 7770 -13.64 20250224 5800 15.69 20250102 12480 -46.23 20240704 5210 28.79 20241209 3.98 N 036200 500 153 억 1541678 N N 69 N 00 N
3 20250228 150451 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6720 -290 5 -4.14 2111450160 313761 142.82 6880 6880 6620 9110 4910 7010 6729.47 5.03 0 -7784 7416 7212 7096 6892 6776 7155 6835 153 2100 500 5040 10 1 30664223 2061 11.29 0.95 12 1.02 595.00 7110.00 12480 20240704 -46.15 5210 20241209 28.98 7770 -13.51 20250224 5800 15.86 20250102 12480 -46.15 20240704 5210 28.98 20241209 3.98 N 036200 500 153 억 1541678 N N 69 N 00 N
4 20250228 140452 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6760 -250 5 -3.57 1692582930 251671 114.56 6880 6880 6620 9110 4910 7010 6725.36 5.03 0 12288 7416 7212 7096 6892 6776 7155 6835 153 2100 500 5040 10 1 30664223 2073 11.36 0.95 12 0.82 595.00 7110.00 12480 20240704 -45.83 5210 20241209 29.75 7770 -13.00 20250224 5800 16.55 20250102 12480 -45.83 20240704 5210 29.75 20241209 3.98 N 036200 500 153 억 1541678 N N 69 N 00 N
5 20250228 130451 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6650 -360 5 -5.14 1281605420 190656 86.79 6880 6880 6620 9110 4910 7010 6722.05 5.03 0 -15221 7416 7212 7096 6892 6776 7155 6835 153 2100 500 5040 10 1 30664223 2039 11.18 0.94 12 0.62 595.00 7110.00 12480 20240704 -46.71 5210 20241209 27.64 7770 -14.41 20250224 5800 14.66 20250102 12480 -46.71 20240704 5210 27.64 20241209 3.98 N 036200 500 153 억 1541678 N N 69 N 00 N
6 20250228 120448 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6640 -370 5 -5.28 1094678010 162518 73.98 6880 6880 6620 9110 4910 7010 6735.70 5.03 0 -31745 7416 7212 7096 6892 6776 7155 6835 153 2100 500 5040 10 1 30664223 2036 11.16 0.93 12 0.53 595.00 7110.00 12480 20240704 -46.79 5210 20241209 27.45 7770 -14.54 20250224 5800 14.48 20250102 12480 -46.79 20240704 5210 27.45 20241209 3.98 N 036200 500 153 억 1541678 N N 69 N 00 N
7 20250228 110448 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6700 -310 5 -4.42 791698310 117110 53.31 6880 6880 6680 9110 4910 7010 6760.25 5.03 0 -16209 7416 7212 7096 6892 6776 7155 6835 153 2100 500 5040 10 1 30664223 2055 11.26 0.94 12 0.38 595.00 7110.00 12480 20240704 -46.31 5210 20241209 28.60 7770 -13.77 20250224 5800 15.52 20250102 12480 -46.31 20240704 5210 28.60 20241209 3.98 N 036200 500 153 억 1541678 N N 69 N 00 N
8 20250228 100448 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6740 -270 5 -3.85 522122320 76902 35.01 6880 6880 6720 9110 4910 7010 6789.39 5.03 0 563 7416 7212 7096 6892 6776 7155 6835 153 2100 500 5040 10 1 30664223 2067 11.33 0.95 12 0.25 595.00 7110.00 12480 20240704 -45.99 5210 20241209 29.37 7770 -13.26 20250224 5800 16.21 20250102 12480 -45.99 20240704 5210 29.37 20241209 3.98 N 036200 500 153 억 1541678 N N 69 N 00 N
9 20250228 090450 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6830 -180 5 -2.57 115419620 16900 7.69 6880 6880 6750 9110 4910 7010 6829.35 5.03 0 -2148 7416 7212 7096 6892 6776 7155 6835 153 2100 500 5040 10 1 30664223 2094 11.48 0.96 12 0.06 595.00 7110.00 12480 20240704 -45.27 5210 20241209 31.09 7770 -12.10 20250224 5800 17.76 20250102 12480 -45.27 20240704 5210 31.09 20241209 3.98 N 036200 500 153 억 1541678 N N 69 N 00 N
10 20250227 160447 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7010 -90 5 -1.27 1554333450 218836 108.42 7170 7300 6980 9230 4970 7100 7103.05 5.12 0 -39195 7353 7226 7113 6986 6873 7220 6980 153 2130 500 5110 10 1 30664223 2150 11.78 0.99 12 0.71 595.00 7110.00 12480 20240704 -43.83 5210 20241209 34.55 7770 -9.78 20250224 5800 20.86 20250102 12480 -43.83 20240704 5210 34.55 20241209 3.98 N 036200 500 153 억 1569521 N N 69 N 00 N
11 20250227 150444 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7000 -100 5 -1.41 1424466660 200357 99.27 7170 7300 6980 9230 4970 7100 7109.67 5.12 0 -40710 7353 7226 7113 6986 6873 7220 6980 153 2130 500 5110 10 1 30664223 2146 11.76 0.98 12 0.65 595.00 7110.00 12480 20240704 -43.91 5210 20241209 34.36 7770 -9.91 20250224 5800 20.69 20250102 12480 -43.91 20240704 5210 34.36 20241209 3.98 N 036200 500 153 억 1569521 N N 0 N 00 N
12 20250227 140447 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7000 -100 5 -1.41 1320208660 185458 91.88 7170 7300 6980 9230 4970 7100 7118.70 5.12 0 -40785 7353 7226 7113 6986 6873 7220 6980 153 2130 500 5110 10 1 30664223 2146 11.76 0.98 12 0.60 595.00 7110.00 12480 20240704 -43.91 5210 20241209 34.36 7770 -9.91 20250224 5800 20.69 20250102 12480 -43.91 20240704 5210 34.36 20241209 3.98 N 036200 500 153 억 1569521 N N 0 N 00 N