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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160437,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7190,-10,5,-0.14,1069049480,149390,58.57,7200,7300,7100,9360,5040,7200,7156.07,6.01,0,-9028,7480,7340,7250,7110,7020,7295,7065,153,2160,500,5180,10,1,30664223,2205,12.08,1.01,12,0.49,595.00,7110.00,12480,20240704,-42.39,5210,20241209,38.00,7680,-6.38,20250217,5800,23.97,20250102,12480,-42.39,20240704,5210,38.00,20241209,3.84,N,036200,500,153 억,,1842227,N,N,0,N,00,N
20250221,150439,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7210,10,2,0.14,986281570,137905,54.07,7200,7300,7100,9360,5040,7200,7151.89,6.01,0,-5171,7480,7340,7250,7110,7020,7295,7065,153,2160,500,5180,10,1,30664223,2211,12.12,1.01,12,0.45,595.00,7110.00,12480,20240704,-42.23,5210,20241209,38.39,7680,-6.12,20250217,5800,24.31,20250102,12480,-42.23,20240704,5210,38.39,20241209,3.84,N,036200,500,153 억,,1842227,N,N,0,N,00,N
20250221,140438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7130,-70,5,-0.97,742636820,103986,40.77,7200,7220,7100,9360,5040,7200,7141.70,6.01,0,-5108,7480,7340,7250,7110,7020,7295,7065,153,2160,500,5180,10,1,30664223,2186,11.98,1.00,12,0.34,595.00,7110.00,12480,20240704,-42.87,5210,20241209,36.85,7680,-7.16,20250217,5800,22.93,20250102,12480,-42.87,20240704,5210,36.85,20241209,3.84,N,036200,500,153 억,,1842227,N,N,0,N,00,N
20250221,130437,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7140,-60,5,-0.83,610369000,85415,33.49,7200,7220,7100,9360,5040,7200,7145.92,6.01,0,-973,7480,7340,7250,7110,7020,7295,7065,153,2160,500,5180,10,1,30664223,2189,12.00,1.00,12,0.28,595.00,7110.00,12480,20240704,-42.79,5210,20241209,37.04,7680,-7.03,20250217,5800,23.10,20250102,12480,-42.79,20240704,5210,37.04,20241209,3.84,N,036200,500,153 억,,1842227,N,N,0,N,00,N
20250221,120438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7160,-40,5,-0.56,524268240,73402,28.78,7200,7220,7100,9360,5040,7200,7142.42,6.01,0,1384,7480,7340,7250,7110,7020,7295,7065,153,2160,500,5180,10,1,30664223,2196,12.03,1.01,12,0.24,595.00,7110.00,12480,20240704,-42.63,5210,20241209,37.43,7680,-6.77,20250217,5800,23.45,20250102,12480,-42.63,20240704,5210,37.43,20241209,3.84,N,036200,500,153 억,,1842227,N,N,0,N,00,N
20250221,110436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7120,-80,5,-1.11,469400800,65718,25.77,7200,7220,7100,9360,5040,7200,7142.65,6.01,0,2682,7480,7340,7250,7110,7020,7295,7065,153,2160,500,5180,10,1,30664223,2183,11.97,1.00,12,0.21,595.00,7110.00,12480,20240704,-42.95,5210,20241209,36.66,7680,-7.29,20250217,5800,22.76,20250102,12480,-42.95,20240704,5210,36.66,20241209,3.84,N,036200,500,153 억,,1842227,N,N,0,N,00,N
20250221,100437,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7160,-40,5,-0.56,367374980,51405,20.15,7200,7220,7100,9360,5040,7200,7146.68,6.01,0,2752,7480,7340,7250,7110,7020,7295,7065,153,2160,500,5180,10,1,30664223,2196,12.03,1.01,12,0.17,595.00,7110.00,12480,20240704,-42.63,5210,20241209,37.43,7680,-6.77,20250217,5800,23.45,20250102,12480,-42.63,20240704,5210,37.43,20241209,3.84,N,036200,500,153 억,,1842227,N,N,0,N,00,N
20250221,090437,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7160,-40,5,-0.56,53584410,7498,2.94,7200,7210,7100,9360,5040,7200,7146.49,6.01,0,-853,7480,7340,7250,7110,7020,7295,7065,153,2160,500,5180,10,1,30664223,2196,12.03,1.01,12,0.02,595.00,7110.00,12480,20240704,-42.63,5210,20241209,37.43,7680,-6.77,20250217,5800,23.45,20250102,12480,-42.63,20240704,5210,37.43,20241209,3.84,N,036200,500,153 억,,1842227,N,N,0,N,00,N
20250220,160435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7200,-180,5,-2.44,1838704620,254128,45.43,7390,7390,7160,9590,5170,7380,7235.37,5.90,0,31434,7760,7570,7440,7250,7120,7505,7185,153,2210,500,5310,10,1,30664223,2208,12.10,1.01,12,0.83,595.00,7110.00,12480,20240704,-42.31,5210,20241209,38.20,7680,-6.25,20250217,5800,24.14,20250102,12480,-42.31,20240704,5210,38.20,20241209,3.86,N,036200,500,153 억,,1808204,N,N,0,N,00,N
20250220,150435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7190,-190,5,-2.57,1760836610,243300,43.49,7390,7390,7160,9590,5170,7380,7237.31,5.90,0,31109,7760,7570,7440,7250,7120,7505,7185,153,2210,500,5310,10,1,30664223,2205,12.08,1.01,12,0.79,595.00,7110.00,12480,20240704,-42.39,5210,20241209,38.00,7680,-6.38,20250217,5800,23.97,20250102,12480,-42.39,20240704,5210,38.00,20241209,3.86,N,036200,500,153 억,,1808204,N,N,0,N,00,N
20250220,140437,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7190,-190,5,-2.57,1604834970,221551,39.61,7390,7390,7160,9590,5170,7380,7243.64,5.90,0,30962,7760,7570,7440,7250,7120,7505,7185,153,2210,500,5310,10,1,30664223,2205,12.08,1.01,12,0.72,595.00,7110.00,12480,20240704,-42.39,5210,20241209,38.00,7680,-6.38,20250217,5800,23.97,20250102,12480,-42.39,20240704,5210,38.00,20241209,3.86,N,036200,500,153 억,,1808204,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 20250221 160437 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7190 -10 5 -0.14 1069049480 149390 58.57 7200 7300 7100 9360 5040 7200 7156.07 6.01 0 -9028 7480 7340 7250 7110 7020 7295 7065 153 2160 500 5180 10 1 30664223 2205 12.08 1.01 12 0.49 595.00 7110.00 12480 20240704 -42.39 5210 20241209 38.00 7680 -6.38 20250217 5800 23.97 20250102 12480 -42.39 20240704 5210 38.00 20241209 3.84 N 036200 500 153 억 1842227 N N 0 N 00 N
3 20250221 150439 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7210 10 2 0.14 986281570 137905 54.07 7200 7300 7100 9360 5040 7200 7151.89 6.01 0 -5171 7480 7340 7250 7110 7020 7295 7065 153 2160 500 5180 10 1 30664223 2211 12.12 1.01 12 0.45 595.00 7110.00 12480 20240704 -42.23 5210 20241209 38.39 7680 -6.12 20250217 5800 24.31 20250102 12480 -42.23 20240704 5210 38.39 20241209 3.84 N 036200 500 153 억 1842227 N N 0 N 00 N
4 20250221 140438 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7130 -70 5 -0.97 742636820 103986 40.77 7200 7220 7100 9360 5040 7200 7141.70 6.01 0 -5108 7480 7340 7250 7110 7020 7295 7065 153 2160 500 5180 10 1 30664223 2186 11.98 1.00 12 0.34 595.00 7110.00 12480 20240704 -42.87 5210 20241209 36.85 7680 -7.16 20250217 5800 22.93 20250102 12480 -42.87 20240704 5210 36.85 20241209 3.84 N 036200 500 153 억 1842227 N N 0 N 00 N
5 20250221 130437 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7140 -60 5 -0.83 610369000 85415 33.49 7200 7220 7100 9360 5040 7200 7145.92 6.01 0 -973 7480 7340 7250 7110 7020 7295 7065 153 2160 500 5180 10 1 30664223 2189 12.00 1.00 12 0.28 595.00 7110.00 12480 20240704 -42.79 5210 20241209 37.04 7680 -7.03 20250217 5800 23.10 20250102 12480 -42.79 20240704 5210 37.04 20241209 3.84 N 036200 500 153 억 1842227 N N 0 N 00 N
6 20250221 120438 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7160 -40 5 -0.56 524268240 73402 28.78 7200 7220 7100 9360 5040 7200 7142.42 6.01 0 1384 7480 7340 7250 7110 7020 7295 7065 153 2160 500 5180 10 1 30664223 2196 12.03 1.01 12 0.24 595.00 7110.00 12480 20240704 -42.63 5210 20241209 37.43 7680 -6.77 20250217 5800 23.45 20250102 12480 -42.63 20240704 5210 37.43 20241209 3.84 N 036200 500 153 억 1842227 N N 0 N 00 N
7 20250221 110436 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7120 -80 5 -1.11 469400800 65718 25.77 7200 7220 7100 9360 5040 7200 7142.65 6.01 0 2682 7480 7340 7250 7110 7020 7295 7065 153 2160 500 5180 10 1 30664223 2183 11.97 1.00 12 0.21 595.00 7110.00 12480 20240704 -42.95 5210 20241209 36.66 7680 -7.29 20250217 5800 22.76 20250102 12480 -42.95 20240704 5210 36.66 20241209 3.84 N 036200 500 153 억 1842227 N N 0 N 00 N
8 20250221 100437 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7160 -40 5 -0.56 367374980 51405 20.15 7200 7220 7100 9360 5040 7200 7146.68 6.01 0 2752 7480 7340 7250 7110 7020 7295 7065 153 2160 500 5180 10 1 30664223 2196 12.03 1.01 12 0.17 595.00 7110.00 12480 20240704 -42.63 5210 20241209 37.43 7680 -6.77 20250217 5800 23.45 20250102 12480 -42.63 20240704 5210 37.43 20241209 3.84 N 036200 500 153 억 1842227 N N 0 N 00 N
9 20250221 090437 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7160 -40 5 -0.56 53584410 7498 2.94 7200 7210 7100 9360 5040 7200 7146.49 6.01 0 -853 7480 7340 7250 7110 7020 7295 7065 153 2160 500 5180 10 1 30664223 2196 12.03 1.01 12 0.02 595.00 7110.00 12480 20240704 -42.63 5210 20241209 37.43 7680 -6.77 20250217 5800 23.45 20250102 12480 -42.63 20240704 5210 37.43 20241209 3.84 N 036200 500 153 억 1842227 N N 0 N 00 N
10 20250220 160435 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7200 -180 5 -2.44 1838704620 254128 45.43 7390 7390 7160 9590 5170 7380 7235.37 5.90 0 31434 7760 7570 7440 7250 7120 7505 7185 153 2210 500 5310 10 1 30664223 2208 12.10 1.01 12 0.83 595.00 7110.00 12480 20240704 -42.31 5210 20241209 38.20 7680 -6.25 20250217 5800 24.14 20250102 12480 -42.31 20240704 5210 38.20 20241209 3.86 N 036200 500 153 억 1808204 N N 0 N 00 N
11 20250220 150435 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7190 -190 5 -2.57 1760836610 243300 43.49 7390 7390 7160 9590 5170 7380 7237.31 5.90 0 31109 7760 7570 7440 7250 7120 7505 7185 153 2210 500 5310 10 1 30664223 2205 12.08 1.01 12 0.79 595.00 7110.00 12480 20240704 -42.39 5210 20241209 38.00 7680 -6.38 20250217 5800 23.97 20250102 12480 -42.39 20240704 5210 38.00 20241209 3.86 N 036200 500 153 억 1808204 N N 0 N 00 N
12 20250220 140437 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7190 -190 5 -2.57 1604834970 221551 39.61 7390 7390 7160 9590 5170 7380 7243.64 5.90 0 30962 7760 7570 7440 7250 7120 7505 7185 153 2210 500 5310 10 1 30664223 2205 12.08 1.01 12 0.72 595.00 7110.00 12480 20240704 -42.39 5210 20241209 38.00 7680 -6.38 20250217 5800 23.97 20250102 12480 -42.39 20240704 5210 38.00 20241209 3.86 N 036200 500 153 억 1808204 N N 0 N 00 N