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
036890/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
20250228,160455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10000,-190,5,-1.86,3488947700,347214,76.99,10190,10290,9860,13240,7140,10190,10048.25,7.13,0,-43262,10690,10440,10300,10050,9910,10370,9980,112,3050,500,7540,10,1,22482268,2248,7.91,0.91,12,1.54,1264.00,11023.00,10750,20240401,-6.98,7400,20240805,35.14,10730,-6.80,20250213,8690,15.07,20250102,10750,-6.98,20240401,7400,35.14,20240805,2.96,N,036890,500,112 억,,1603932,N,N,463,N,00,N
20250228,150457,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10020,-170,5,-1.67,3345358130,332864,73.81,10190,10290,9860,13240,7140,10190,10050.05,7.13,0,-42884,10690,10440,10300,10050,9910,10370,9980,112,3050,500,7540,10,1,22482268,2253,7.93,0.91,12,1.48,1264.00,11023.00,10750,20240401,-6.79,7400,20240805,35.41,10730,-6.62,20250213,8690,15.30,20250102,10750,-6.79,20240401,7400,35.41,20240805,2.96,N,036890,500,112 억,,1603932,N,N,463,N,00,N
20250228,140458,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10110,-80,5,-0.79,3059358030,304351,67.48,10190,10290,9860,13240,7140,10190,10051.89,7.13,0,-43125,10690,10440,10300,10050,9910,10370,9980,112,3050,500,7540,10,1,22482268,2273,8.00,0.92,12,1.35,1264.00,11023.00,10750,20240401,-5.95,7400,20240805,36.62,10730,-5.78,20250213,8690,16.34,20250102,10750,-5.95,20240401,7400,36.62,20240805,2.96,N,036890,500,112 억,,1603932,N,N,463,N,00,N
20250228,130457,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10040,-150,5,-1.47,2758764350,274568,60.88,10190,10290,9860,13240,7140,10190,10047.44,7.13,0,-40370,10690,10440,10300,10050,9910,10370,9980,112,3050,500,7540,10,1,22482268,2257,7.94,0.91,12,1.22,1264.00,11023.00,10750,20240401,-6.60,7400,20240805,35.68,10730,-6.43,20250213,8690,15.54,20250102,10750,-6.60,20240401,7400,35.68,20240805,2.96,N,036890,500,112 억,,1603932,N,N,463,N,00,N
20250228,120454,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10050,-140,5,-1.37,2412973730,239999,53.22,10190,10290,9860,13240,7140,10190,10053.87,7.13,0,-45317,10690,10440,10300,10050,9910,10370,9980,112,3050,500,7540,10,1,22482268,2259,7.95,0.91,12,1.07,1264.00,11023.00,10750,20240401,-6.51,7400,20240805,35.81,10730,-6.34,20250213,8690,15.65,20250102,10750,-6.51,20240401,7400,35.81,20240805,2.96,N,036890,500,112 억,,1603932,N,N,463,N,00,N
20250228,110454,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10000,-190,5,-1.86,2153282900,214182,47.49,10190,10290,9860,13240,7140,10190,10053.26,7.13,0,-41944,10690,10440,10300,10050,9910,10370,9980,112,3050,500,7540,10,1,22482268,2248,7.91,0.91,12,0.95,1264.00,11023.00,10750,20240401,-6.98,7400,20240805,35.14,10730,-6.80,20250213,8690,15.07,20250102,10750,-6.98,20240401,7400,35.14,20240805,2.96,N,036890,500,112 억,,1603932,N,N,463,N,00,N
20250228,100454,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9910,-280,5,-2.75,1682559120,166891,37.01,10190,10290,9910,13240,7140,10190,10081.52,7.13,0,-37906,10690,10440,10300,10050,9910,10370,9980,112,3050,500,7540,10,1,22482268,2228,7.84,0.90,12,0.74,1264.00,11023.00,10750,20240401,-7.81,7400,20240805,33.92,10730,-7.64,20250213,8690,14.04,20250102,10750,-7.81,20240401,7400,33.92,20240805,2.96,N,036890,500,112 억,,1603932,N,N,463,N,00,N
20250228,090456,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10180,-10,5,-0.10,250958820,24597,5.45,10190,10270,10100,13240,7140,10190,10203.04,7.13,0,-664,10690,10440,10300,10050,9910,10370,9980,112,3050,500,7540,10,1,22482268,2289,8.05,0.92,12,0.11,1264.00,11023.00,10750,20240401,-5.30,7400,20240805,37.57,10730,-5.13,20250213,8690,17.15,20250102,10750,-5.30,20240401,7400,37.57,20240805,2.96,N,036890,500,112 억,,1603932,N,N,463,N,00,N
20250227,160453,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10190,-240,5,-2.30,4633896700,448893,42.85,10340,10550,10160,13550,7310,10430,10322.88,6.73,0,29313,10976,10702,10316,10042,9656,10840,10180,112,3120,500,7710,10,1,22482268,2291,8.06,0.92,12,2.00,1264.00,11023.00,10750,20240401,-5.21,7400,20240805,37.70,10730,-5.03,20250213,8690,17.26,20250102,10750,-5.21,20240401,7400,37.70,20240805,3.06,N,036890,500,112 억,,1513625,N,N,463,N,00,N
20250227,150450,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10160,-270,5,-2.59,4396322120,425560,40.62,10340,10550,10160,13550,7310,10430,10330.31,6.73,0,23465,10976,10702,10316,10042,9656,10840,10180,112,3120,500,7710,10,1,22482268,2284,8.04,0.92,12,1.89,1264.00,11023.00,10750,20240401,-5.49,7400,20240805,37.30,10730,-5.31,20250213,8690,16.92,20250102,10750,-5.49,20240401,7400,37.30,20240805,3.06,N,036890,500,112 억,,1513625,N,N,78,N,00,N
20250227,140452,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10230,-200,5,-1.92,3508722240,338599,32.32,10340,10550,10220,13550,7310,10430,10362.16,6.73,0,-10468,10976,10702,10316,10042,9656,10840,10180,112,3120,500,7710,10,1,22482268,2300,8.09,0.93,12,1.51,1264.00,11023.00,10750,20240401,-4.84,7400,20240805,38.24,10730,-4.66,20250213,8690,17.72,20250102,10750,-4.84,20240401,7400,38.24,20240805,3.06,N,036890,500,112 억,,1513625,N,N,78,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 160455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10000 -190 5 -1.86 3488947700 347214 76.99 10190 10290 9860 13240 7140 10190 10048.25 7.13 0 -43262 10690 10440 10300 10050 9910 10370 9980 112 3050 500 7540 10 1 22482268 2248 7.91 0.91 12 1.54 1264.00 11023.00 10750 20240401 -6.98 7400 20240805 35.14 10730 -6.80 20250213 8690 15.07 20250102 10750 -6.98 20240401 7400 35.14 20240805 2.96 N 036890 500 112 억 1603932 N N 463 N 00 N
3 20250228 150457 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10020 -170 5 -1.67 3345358130 332864 73.81 10190 10290 9860 13240 7140 10190 10050.05 7.13 0 -42884 10690 10440 10300 10050 9910 10370 9980 112 3050 500 7540 10 1 22482268 2253 7.93 0.91 12 1.48 1264.00 11023.00 10750 20240401 -6.79 7400 20240805 35.41 10730 -6.62 20250213 8690 15.30 20250102 10750 -6.79 20240401 7400 35.41 20240805 2.96 N 036890 500 112 억 1603932 N N 463 N 00 N
4 20250228 140458 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10110 -80 5 -0.79 3059358030 304351 67.48 10190 10290 9860 13240 7140 10190 10051.89 7.13 0 -43125 10690 10440 10300 10050 9910 10370 9980 112 3050 500 7540 10 1 22482268 2273 8.00 0.92 12 1.35 1264.00 11023.00 10750 20240401 -5.95 7400 20240805 36.62 10730 -5.78 20250213 8690 16.34 20250102 10750 -5.95 20240401 7400 36.62 20240805 2.96 N 036890 500 112 억 1603932 N N 463 N 00 N
5 20250228 130457 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10040 -150 5 -1.47 2758764350 274568 60.88 10190 10290 9860 13240 7140 10190 10047.44 7.13 0 -40370 10690 10440 10300 10050 9910 10370 9980 112 3050 500 7540 10 1 22482268 2257 7.94 0.91 12 1.22 1264.00 11023.00 10750 20240401 -6.60 7400 20240805 35.68 10730 -6.43 20250213 8690 15.54 20250102 10750 -6.60 20240401 7400 35.68 20240805 2.96 N 036890 500 112 억 1603932 N N 463 N 00 N
6 20250228 120454 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10050 -140 5 -1.37 2412973730 239999 53.22 10190 10290 9860 13240 7140 10190 10053.87 7.13 0 -45317 10690 10440 10300 10050 9910 10370 9980 112 3050 500 7540 10 1 22482268 2259 7.95 0.91 12 1.07 1264.00 11023.00 10750 20240401 -6.51 7400 20240805 35.81 10730 -6.34 20250213 8690 15.65 20250102 10750 -6.51 20240401 7400 35.81 20240805 2.96 N 036890 500 112 억 1603932 N N 463 N 00 N
7 20250228 110454 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10000 -190 5 -1.86 2153282900 214182 47.49 10190 10290 9860 13240 7140 10190 10053.26 7.13 0 -41944 10690 10440 10300 10050 9910 10370 9980 112 3050 500 7540 10 1 22482268 2248 7.91 0.91 12 0.95 1264.00 11023.00 10750 20240401 -6.98 7400 20240805 35.14 10730 -6.80 20250213 8690 15.07 20250102 10750 -6.98 20240401 7400 35.14 20240805 2.96 N 036890 500 112 억 1603932 N N 463 N 00 N
8 20250228 100454 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9910 -280 5 -2.75 1682559120 166891 37.01 10190 10290 9910 13240 7140 10190 10081.52 7.13 0 -37906 10690 10440 10300 10050 9910 10370 9980 112 3050 500 7540 10 1 22482268 2228 7.84 0.90 12 0.74 1264.00 11023.00 10750 20240401 -7.81 7400 20240805 33.92 10730 -7.64 20250213 8690 14.04 20250102 10750 -7.81 20240401 7400 33.92 20240805 2.96 N 036890 500 112 억 1603932 N N 463 N 00 N
9 20250228 090456 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10180 -10 5 -0.10 250958820 24597 5.45 10190 10270 10100 13240 7140 10190 10203.04 7.13 0 -664 10690 10440 10300 10050 9910 10370 9980 112 3050 500 7540 10 1 22482268 2289 8.05 0.92 12 0.11 1264.00 11023.00 10750 20240401 -5.30 7400 20240805 37.57 10730 -5.13 20250213 8690 17.15 20250102 10750 -5.30 20240401 7400 37.57 20240805 2.96 N 036890 500 112 억 1603932 N N 463 N 00 N
10 20250227 160453 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10190 -240 5 -2.30 4633896700 448893 42.85 10340 10550 10160 13550 7310 10430 10322.88 6.73 0 29313 10976 10702 10316 10042 9656 10840 10180 112 3120 500 7710 10 1 22482268 2291 8.06 0.92 12 2.00 1264.00 11023.00 10750 20240401 -5.21 7400 20240805 37.70 10730 -5.03 20250213 8690 17.26 20250102 10750 -5.21 20240401 7400 37.70 20240805 3.06 N 036890 500 112 억 1513625 N N 463 N 00 N
11 20250227 150450 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10160 -270 5 -2.59 4396322120 425560 40.62 10340 10550 10160 13550 7310 10430 10330.31 6.73 0 23465 10976 10702 10316 10042 9656 10840 10180 112 3120 500 7710 10 1 22482268 2284 8.04 0.92 12 1.89 1264.00 11023.00 10750 20240401 -5.49 7400 20240805 37.30 10730 -5.31 20250213 8690 16.92 20250102 10750 -5.49 20240401 7400 37.30 20240805 3.06 N 036890 500 112 억 1513625 N N 78 N 00 N
12 20250227 140452 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10230 -200 5 -1.92 3508722240 338599 32.32 10340 10550 10220 13550 7310 10430 10362.16 6.73 0 -10468 10976 10702 10316 10042 9656 10840 10180 112 3120 500 7710 10 1 22482268 2300 8.09 0.93 12 1.51 1264.00 11023.00 10750 20240401 -4.84 7400 20240805 38.24 10730 -4.66 20250213 8690 17.72 20250102 10750 -4.84 20240401 7400 38.24 20240805 3.06 N 036890 500 112 억 1513625 N N 78 N 00 N