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
036560/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
20250221,160439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,0,3,0.00,89879470,7669,77.41,11750,11790,11690,15220,8200,11710,11719.84,6.49,0,2784,11876,11792,11676,11592,11476,11835,11635,79,3510,500,7260,10,1,15750000,1844,6.31,0.55,12,0.05,1855.00,21362.00,36700,20241007,-68.09,8770,20240805,33.52,13100,-10.61,20250121,10810,8.33,20250214,36700,-68.09,20241007,8770,33.52,20240805,0.06,N,036560,500,78 억,,1022049,N,N,0,N,00,N
20250221,150441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11700,-10,5,-0.09,82915370,7074,71.40,11750,11790,11690,15220,8200,11710,11721.14,6.49,0,2932,11876,11792,11676,11592,11476,11835,11635,79,3510,500,7260,10,1,15750000,1843,6.31,0.55,12,0.04,1855.00,21362.00,36700,20241007,-68.12,8770,20240805,33.41,13100,-10.69,20250121,10810,8.23,20250214,36700,-68.12,20241007,8770,33.41,20240805,0.06,N,036560,500,78 억,,1022049,N,N,0,N,00,N
20250221,140440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11700,-10,5,-0.09,78762080,6719,67.82,11750,11790,11690,15220,8200,11710,11722.29,6.49,0,2898,11876,11792,11676,11592,11476,11835,11635,79,3510,500,7260,10,1,15750000,1843,6.31,0.55,12,0.04,1855.00,21362.00,36700,20241007,-68.12,8770,20240805,33.41,13100,-10.69,20250121,10810,8.23,20250214,36700,-68.12,20241007,8770,33.41,20240805,0.06,N,036560,500,78 억,,1022049,N,N,0,N,00,N
20250221,130439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,0,3,0.00,71786230,6123,61.80,11750,11790,11690,15220,8200,11710,11724.03,6.49,0,2970,11876,11792,11676,11592,11476,11835,11635,79,3510,500,7260,10,1,15750000,1844,6.31,0.55,12,0.04,1855.00,21362.00,36700,20241007,-68.09,8770,20240805,33.52,13100,-10.61,20250121,10810,8.33,20250214,36700,-68.09,20241007,8770,33.52,20240805,0.06,N,036560,500,78 억,,1022049,N,N,0,N,00,N
20250221,120440,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11780,70,2,0.60,51392570,4383,44.24,11750,11790,11690,15220,8200,11710,11725.43,6.49,0,1471,11876,11792,11676,11592,11476,11835,11635,79,3510,500,7260,10,1,15750000,1855,6.35,0.55,12,0.03,1855.00,21362.00,36700,20241007,-67.90,8770,20240805,34.32,13100,-10.08,20250121,10810,8.97,20250214,36700,-67.90,20241007,8770,34.32,20240805,0.06,N,036560,500,78 억,,1022049,N,N,0,N,00,N
20250221,110438,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,0,3,0.00,46883490,3999,40.37,11750,11790,11690,15220,8200,11710,11723.80,6.49,0,1354,11876,11792,11676,11592,11476,11835,11635,79,3510,500,7260,10,1,15750000,1844,6.31,0.55,12,0.03,1855.00,21362.00,36700,20241007,-68.09,8770,20240805,33.52,13100,-10.61,20250121,10810,8.33,20250214,36700,-68.09,20241007,8770,33.52,20240805,0.06,N,036560,500,78 억,,1022049,N,N,0,N,00,N
20250221,100439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11730,20,2,0.17,24810520,2118,21.38,11750,11790,11690,15220,8200,11710,11714.13,6.49,0,485,11876,11792,11676,11592,11476,11835,11635,79,3510,500,7260,10,1,15750000,1847,6.32,0.55,12,0.01,1855.00,21362.00,36700,20241007,-68.04,8770,20240805,33.75,13100,-10.46,20250121,10810,8.51,20250214,36700,-68.04,20241007,8770,33.75,20240805,0.06,N,036560,500,78 억,,1022049,N,N,0,N,00,N
20250221,090439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,0,3,0.00,1464270,125,1.26,11750,11750,11710,15220,8200,11710,11714.16,6.49,0,-60,11876,11792,11676,11592,11476,11835,11635,79,3510,500,7260,10,1,15750000,1844,6.31,0.55,12,0.00,1855.00,21362.00,36700,20241007,-68.09,8770,20240805,33.52,13100,-10.61,20250121,10810,8.33,20250214,36700,-68.09,20241007,8770,33.52,20240805,0.06,N,036560,500,78 억,,1022049,N,N,0,N,00,N
20250220,160437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,0,3,0.00,115128950,9902,37.45,11630,11760,11560,15220,8200,11710,11626.80,6.49,0,-301,12010,11860,11680,11530,11350,11935,11605,79,3510,500,7260,10,1,15750000,1844,6.31,0.55,12,0.06,1855.00,21362.00,36700,20241007,-68.09,8770,20240805,33.52,13100,-10.61,20250121,10810,8.33,20250214,36700,-68.09,20241007,8770,33.52,20240805,0.06,N,036560,500,78 억,,1022026,N,N,30,N,00,N
20250220,150437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11660,-50,5,-0.43,99199580,8541,32.30,11630,11740,11560,15220,8200,11710,11614.52,6.49,0,-1251,12010,11860,11680,11530,11350,11935,11605,79,3510,500,7260,10,1,15750000,1836,6.29,0.55,12,0.05,1855.00,21362.00,36700,20241007,-68.23,8770,20240805,32.95,13100,-10.99,20250121,10810,7.86,20250214,36700,-68.23,20241007,8770,32.95,20240805,0.06,N,036560,500,78 억,,1022026,N,N,30,N,00,N
20250220,140439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11610,-100,5,-0.85,85540480,7368,27.86,11630,11740,11560,15220,8200,11710,11609.73,6.49,0,-1952,12010,11860,11680,11530,11350,11935,11605,79,3510,500,7260,10,1,15750000,1829,6.26,0.54,12,0.05,1855.00,21362.00,36700,20241007,-68.37,8770,20240805,32.38,13100,-11.37,20250121,10810,7.40,20250214,36700,-68.37,20241007,8770,32.38,20240805,0.06,N,036560,500,78 억,,1022026,N,N,30,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 160439 57 100.00 KOSDAQ 기계·장비 N N N N N 11710 0 3 0.00 89879470 7669 77.41 11750 11790 11690 15220 8200 11710 11719.84 6.49 0 2784 11876 11792 11676 11592 11476 11835 11635 79 3510 500 7260 10 1 15750000 1844 6.31 0.55 12 0.05 1855.00 21362.00 36700 20241007 -68.09 8770 20240805 33.52 13100 -10.61 20250121 10810 8.33 20250214 36700 -68.09 20241007 8770 33.52 20240805 0.06 N 036560 500 78 억 1022049 N N 0 N 00 N
3 20250221 150441 57 100.00 KOSDAQ 기계·장비 N N N N N 11700 -10 5 -0.09 82915370 7074 71.40 11750 11790 11690 15220 8200 11710 11721.14 6.49 0 2932 11876 11792 11676 11592 11476 11835 11635 79 3510 500 7260 10 1 15750000 1843 6.31 0.55 12 0.04 1855.00 21362.00 36700 20241007 -68.12 8770 20240805 33.41 13100 -10.69 20250121 10810 8.23 20250214 36700 -68.12 20241007 8770 33.41 20240805 0.06 N 036560 500 78 억 1022049 N N 0 N 00 N
4 20250221 140440 57 100.00 KOSDAQ 기계·장비 N N N N N 11700 -10 5 -0.09 78762080 6719 67.82 11750 11790 11690 15220 8200 11710 11722.29 6.49 0 2898 11876 11792 11676 11592 11476 11835 11635 79 3510 500 7260 10 1 15750000 1843 6.31 0.55 12 0.04 1855.00 21362.00 36700 20241007 -68.12 8770 20240805 33.41 13100 -10.69 20250121 10810 8.23 20250214 36700 -68.12 20241007 8770 33.41 20240805 0.06 N 036560 500 78 억 1022049 N N 0 N 00 N
5 20250221 130439 57 100.00 KOSDAQ 기계·장비 N N N N N 11710 0 3 0.00 71786230 6123 61.80 11750 11790 11690 15220 8200 11710 11724.03 6.49 0 2970 11876 11792 11676 11592 11476 11835 11635 79 3510 500 7260 10 1 15750000 1844 6.31 0.55 12 0.04 1855.00 21362.00 36700 20241007 -68.09 8770 20240805 33.52 13100 -10.61 20250121 10810 8.33 20250214 36700 -68.09 20241007 8770 33.52 20240805 0.06 N 036560 500 78 억 1022049 N N 0 N 00 N
6 20250221 120440 57 100.00 KOSDAQ 기계·장비 N N N N N 11780 70 2 0.60 51392570 4383 44.24 11750 11790 11690 15220 8200 11710 11725.43 6.49 0 1471 11876 11792 11676 11592 11476 11835 11635 79 3510 500 7260 10 1 15750000 1855 6.35 0.55 12 0.03 1855.00 21362.00 36700 20241007 -67.90 8770 20240805 34.32 13100 -10.08 20250121 10810 8.97 20250214 36700 -67.90 20241007 8770 34.32 20240805 0.06 N 036560 500 78 억 1022049 N N 0 N 00 N
7 20250221 110438 57 100.00 KOSDAQ 기계·장비 N N N N N 11710 0 3 0.00 46883490 3999 40.37 11750 11790 11690 15220 8200 11710 11723.80 6.49 0 1354 11876 11792 11676 11592 11476 11835 11635 79 3510 500 7260 10 1 15750000 1844 6.31 0.55 12 0.03 1855.00 21362.00 36700 20241007 -68.09 8770 20240805 33.52 13100 -10.61 20250121 10810 8.33 20250214 36700 -68.09 20241007 8770 33.52 20240805 0.06 N 036560 500 78 억 1022049 N N 0 N 00 N
8 20250221 100439 57 100.00 KOSDAQ 기계·장비 N N N N N 11730 20 2 0.17 24810520 2118 21.38 11750 11790 11690 15220 8200 11710 11714.13 6.49 0 485 11876 11792 11676 11592 11476 11835 11635 79 3510 500 7260 10 1 15750000 1847 6.32 0.55 12 0.01 1855.00 21362.00 36700 20241007 -68.04 8770 20240805 33.75 13100 -10.46 20250121 10810 8.51 20250214 36700 -68.04 20241007 8770 33.75 20240805 0.06 N 036560 500 78 억 1022049 N N 0 N 00 N
9 20250221 090439 57 100.00 KOSDAQ 기계·장비 N N N N N 11710 0 3 0.00 1464270 125 1.26 11750 11750 11710 15220 8200 11710 11714.16 6.49 0 -60 11876 11792 11676 11592 11476 11835 11635 79 3510 500 7260 10 1 15750000 1844 6.31 0.55 12 0.00 1855.00 21362.00 36700 20241007 -68.09 8770 20240805 33.52 13100 -10.61 20250121 10810 8.33 20250214 36700 -68.09 20241007 8770 33.52 20240805 0.06 N 036560 500 78 억 1022049 N N 0 N 00 N
10 20250220 160437 57 100.00 KOSDAQ 기계·장비 N N N N N 11710 0 3 0.00 115128950 9902 37.45 11630 11760 11560 15220 8200 11710 11626.80 6.49 0 -301 12010 11860 11680 11530 11350 11935 11605 79 3510 500 7260 10 1 15750000 1844 6.31 0.55 12 0.06 1855.00 21362.00 36700 20241007 -68.09 8770 20240805 33.52 13100 -10.61 20250121 10810 8.33 20250214 36700 -68.09 20241007 8770 33.52 20240805 0.06 N 036560 500 78 억 1022026 N N 30 N 00 N
11 20250220 150437 57 100.00 KOSDAQ 기계·장비 N N N N N 11660 -50 5 -0.43 99199580 8541 32.30 11630 11740 11560 15220 8200 11710 11614.52 6.49 0 -1251 12010 11860 11680 11530 11350 11935 11605 79 3510 500 7260 10 1 15750000 1836 6.29 0.55 12 0.05 1855.00 21362.00 36700 20241007 -68.23 8770 20240805 32.95 13100 -10.99 20250121 10810 7.86 20250214 36700 -68.23 20241007 8770 32.95 20240805 0.06 N 036560 500 78 억 1022026 N N 30 N 00 N
12 20250220 140439 57 100.00 KOSDAQ 기계·장비 N N N N N 11610 -100 5 -0.85 85540480 7368 27.86 11630 11740 11560 15220 8200 11710 11609.73 6.49 0 -1952 12010 11860 11680 11530 11350 11935 11605 79 3510 500 7260 10 1 15750000 1829 6.26 0.54 12 0.05 1855.00 21362.00 36700 20241007 -68.37 8770 20240805 32.38 13100 -11.37 20250121 10810 7.40 20250214 36700 -68.37 20241007 8770 32.38 20240805 0.06 N 036560 500 78 억 1022026 N N 30 N 00 N