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
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
20250221,160442,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9630,-50,5,-0.52,1112783830,115558,38.02,9660,9750,9590,12580,6780,9680,9629.66,5.69,0,-7629,10120,9900,9760,9540,9400,9830,9470,112,2900,500,7160,10,1,22482268,2165,7.62,0.87,12,0.51,1264.00,11023.00,10750,20240401,-10.42,7400,20240805,30.14,10730,-10.25,20250213,8690,10.82,20250102,10750,-10.42,20240401,7400,30.14,20240805,2.74,N,036890,500,112 억,,1279153,N,N,163,N,00,N
20250221,150444,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9590,-90,5,-0.93,1069406010,111049,36.54,9660,9750,9590,12580,6780,9680,9630.04,5.69,0,-7384,10120,9900,9760,9540,9400,9830,9470,112,2900,500,7160,10,1,22482268,2156,7.59,0.87,12,0.49,1264.00,11023.00,10750,20240401,-10.79,7400,20240805,29.59,10730,-10.62,20250213,8690,10.36,20250102,10750,-10.79,20240401,7400,29.59,20240805,2.74,N,036890,500,112 억,,1279153,N,N,289,N,00,N
20250221,140444,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9620,-60,5,-0.62,783645230,81346,26.76,9660,9750,9600,12580,6780,9680,9633.48,5.69,0,-8622,10120,9900,9760,9540,9400,9830,9470,112,2900,500,7160,10,1,22482268,2163,7.61,0.87,12,0.36,1264.00,11023.00,10750,20240401,-10.51,7400,20240805,30.00,10730,-10.34,20250213,8690,10.70,20250102,10750,-10.51,20240401,7400,30.00,20240805,2.74,N,036890,500,112 억,,1279153,N,N,289,N,00,N
20250221,130443,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9630,-50,5,-0.52,655893970,68058,22.39,9660,9750,9600,12580,6780,9680,9637.28,5.69,0,-7921,10120,9900,9760,9540,9400,9830,9470,112,2900,500,7160,10,1,22482268,2165,7.62,0.87,12,0.30,1264.00,11023.00,10750,20240401,-10.42,7400,20240805,30.14,10730,-10.25,20250213,8690,10.82,20250102,10750,-10.42,20240401,7400,30.14,20240805,2.74,N,036890,500,112 억,,1279153,N,N,289,N,00,N
20250221,120443,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9610,-70,5,-0.72,521653340,54096,17.80,9660,9750,9610,12580,6780,9680,9643.10,5.69,0,-8686,10120,9900,9760,9540,9400,9830,9470,112,2900,500,7160,10,1,22482268,2161,7.60,0.87,12,0.24,1264.00,11023.00,10750,20240401,-10.60,7400,20240805,29.86,10730,-10.44,20250213,8690,10.59,20250102,10750,-10.60,20240401,7400,29.86,20240805,2.74,N,036890,500,112 억,,1279153,N,N,289,N,00,N
20250221,110441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9660,-20,5,-0.21,395945950,41039,13.50,9660,9750,9610,12580,6780,9680,9648.04,5.69,0,941,10120,9900,9760,9540,9400,9830,9470,112,2900,500,7160,10,1,22482268,2172,7.64,0.88,12,0.18,1264.00,11023.00,10750,20240401,-10.14,7400,20240805,30.54,10730,-9.97,20250213,8690,11.16,20250102,10750,-10.14,20240401,7400,30.54,20240805,2.74,N,036890,500,112 억,,1279153,N,N,289,N,00,N
20250221,100442,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9660,-20,5,-0.21,293954490,30457,10.02,9660,9750,9610,12580,6780,9680,9651.46,5.69,0,-1046,10120,9900,9760,9540,9400,9830,9470,112,2900,500,7160,10,1,22482268,2172,7.64,0.88,12,0.14,1264.00,11023.00,10750,20240401,-10.14,7400,20240805,30.54,10730,-9.97,20250213,8690,11.16,20250102,10750,-10.14,20240401,7400,30.54,20240805,2.74,N,036890,500,112 억,,1279153,N,N,289,N,00,N
20250221,090443,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9700,20,2,0.21,46365560,4800,1.58,9660,9730,9610,12580,6780,9680,9659.49,5.69,0,330,10120,9900,9760,9540,9400,9830,9470,112,2900,500,7160,10,1,22482268,2181,7.67,0.88,12,0.02,1264.00,11023.00,10750,20240401,-9.77,7400,20240805,31.08,10730,-9.60,20250213,8690,11.62,20250102,10750,-9.77,20240401,7400,31.08,20240805,2.74,N,036890,500,112 억,,1279153,N,N,289,N,00,N
20250220,160441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9680,-340,5,-3.39,2946580120,302306,159.84,9940,9980,9620,13020,7020,10020,9747.10,5.74,0,-11685,10320,10170,10010,9860,9700,10090,9780,112,3000,500,7410,10,1,22482268,2176,7.66,0.88,12,1.34,1264.00,11023.00,10750,20240401,-9.95,7400,20240805,30.81,10730,-9.79,20250213,8690,11.39,20250102,10750,-9.95,20240401,7400,30.81,20240805,2.73,N,036890,500,112 억,,1290697,N,N,289,N,00,N
20250220,150441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9660,-360,5,-3.59,2816669110,288859,152.73,9940,9980,9620,13020,7020,10020,9751.02,5.74,0,-11528,10320,10170,10010,9860,9700,10090,9780,112,3000,500,7410,10,1,22482268,2172,7.64,0.88,12,1.28,1264.00,11023.00,10750,20240401,-10.14,7400,20240805,30.54,10730,-9.97,20250213,8690,11.16,20250102,10750,-10.14,20240401,7400,30.54,20240805,2.73,N,036890,500,112 억,,1290697,N,N,196,N,00,N
20250220,140442,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9700,-320,5,-3.19,2523784940,258535,136.69,9940,9980,9660,13020,7020,10020,9761.87,5.74,0,-16847,10320,10170,10010,9860,9700,10090,9780,112,3000,500,7410,10,1,22482268,2181,7.67,0.88,12,1.15,1264.00,11023.00,10750,20240401,-9.77,7400,20240805,31.08,10730,-9.60,20250213,8690,11.62,20250102,10750,-9.77,20240401,7400,31.08,20240805,2.73,N,036890,500,112 억,,1290697,N,N,196,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 160442 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9630 -50 5 -0.52 1112783830 115558 38.02 9660 9750 9590 12580 6780 9680 9629.66 5.69 0 -7629 10120 9900 9760 9540 9400 9830 9470 112 2900 500 7160 10 1 22482268 2165 7.62 0.87 12 0.51 1264.00 11023.00 10750 20240401 -10.42 7400 20240805 30.14 10730 -10.25 20250213 8690 10.82 20250102 10750 -10.42 20240401 7400 30.14 20240805 2.74 N 036890 500 112 억 1279153 N N 163 N 00 N
3 20250221 150444 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9590 -90 5 -0.93 1069406010 111049 36.54 9660 9750 9590 12580 6780 9680 9630.04 5.69 0 -7384 10120 9900 9760 9540 9400 9830 9470 112 2900 500 7160 10 1 22482268 2156 7.59 0.87 12 0.49 1264.00 11023.00 10750 20240401 -10.79 7400 20240805 29.59 10730 -10.62 20250213 8690 10.36 20250102 10750 -10.79 20240401 7400 29.59 20240805 2.74 N 036890 500 112 억 1279153 N N 289 N 00 N
4 20250221 140444 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9620 -60 5 -0.62 783645230 81346 26.76 9660 9750 9600 12580 6780 9680 9633.48 5.69 0 -8622 10120 9900 9760 9540 9400 9830 9470 112 2900 500 7160 10 1 22482268 2163 7.61 0.87 12 0.36 1264.00 11023.00 10750 20240401 -10.51 7400 20240805 30.00 10730 -10.34 20250213 8690 10.70 20250102 10750 -10.51 20240401 7400 30.00 20240805 2.74 N 036890 500 112 억 1279153 N N 289 N 00 N
5 20250221 130443 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9630 -50 5 -0.52 655893970 68058 22.39 9660 9750 9600 12580 6780 9680 9637.28 5.69 0 -7921 10120 9900 9760 9540 9400 9830 9470 112 2900 500 7160 10 1 22482268 2165 7.62 0.87 12 0.30 1264.00 11023.00 10750 20240401 -10.42 7400 20240805 30.14 10730 -10.25 20250213 8690 10.82 20250102 10750 -10.42 20240401 7400 30.14 20240805 2.74 N 036890 500 112 억 1279153 N N 289 N 00 N
6 20250221 120443 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9610 -70 5 -0.72 521653340 54096 17.80 9660 9750 9610 12580 6780 9680 9643.10 5.69 0 -8686 10120 9900 9760 9540 9400 9830 9470 112 2900 500 7160 10 1 22482268 2161 7.60 0.87 12 0.24 1264.00 11023.00 10750 20240401 -10.60 7400 20240805 29.86 10730 -10.44 20250213 8690 10.59 20250102 10750 -10.60 20240401 7400 29.86 20240805 2.74 N 036890 500 112 억 1279153 N N 289 N 00 N
7 20250221 110441 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9660 -20 5 -0.21 395945950 41039 13.50 9660 9750 9610 12580 6780 9680 9648.04 5.69 0 941 10120 9900 9760 9540 9400 9830 9470 112 2900 500 7160 10 1 22482268 2172 7.64 0.88 12 0.18 1264.00 11023.00 10750 20240401 -10.14 7400 20240805 30.54 10730 -9.97 20250213 8690 11.16 20250102 10750 -10.14 20240401 7400 30.54 20240805 2.74 N 036890 500 112 억 1279153 N N 289 N 00 N
8 20250221 100442 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9660 -20 5 -0.21 293954490 30457 10.02 9660 9750 9610 12580 6780 9680 9651.46 5.69 0 -1046 10120 9900 9760 9540 9400 9830 9470 112 2900 500 7160 10 1 22482268 2172 7.64 0.88 12 0.14 1264.00 11023.00 10750 20240401 -10.14 7400 20240805 30.54 10730 -9.97 20250213 8690 11.16 20250102 10750 -10.14 20240401 7400 30.54 20240805 2.74 N 036890 500 112 억 1279153 N N 289 N 00 N
9 20250221 090443 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9700 20 2 0.21 46365560 4800 1.58 9660 9730 9610 12580 6780 9680 9659.49 5.69 0 330 10120 9900 9760 9540 9400 9830 9470 112 2900 500 7160 10 1 22482268 2181 7.67 0.88 12 0.02 1264.00 11023.00 10750 20240401 -9.77 7400 20240805 31.08 10730 -9.60 20250213 8690 11.62 20250102 10750 -9.77 20240401 7400 31.08 20240805 2.74 N 036890 500 112 억 1279153 N N 289 N 00 N
10 20250220 160441 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9680 -340 5 -3.39 2946580120 302306 159.84 9940 9980 9620 13020 7020 10020 9747.10 5.74 0 -11685 10320 10170 10010 9860 9700 10090 9780 112 3000 500 7410 10 1 22482268 2176 7.66 0.88 12 1.34 1264.00 11023.00 10750 20240401 -9.95 7400 20240805 30.81 10730 -9.79 20250213 8690 11.39 20250102 10750 -9.95 20240401 7400 30.81 20240805 2.73 N 036890 500 112 억 1290697 N N 289 N 00 N
11 20250220 150441 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9660 -360 5 -3.59 2816669110 288859 152.73 9940 9980 9620 13020 7020 10020 9751.02 5.74 0 -11528 10320 10170 10010 9860 9700 10090 9780 112 3000 500 7410 10 1 22482268 2172 7.64 0.88 12 1.28 1264.00 11023.00 10750 20240401 -10.14 7400 20240805 30.54 10730 -9.97 20250213 8690 11.16 20250102 10750 -10.14 20240401 7400 30.54 20240805 2.73 N 036890 500 112 억 1290697 N N 196 N 00 N
12 20250220 140442 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9700 -320 5 -3.19 2523784940 258535 136.69 9940 9980 9660 13020 7020 10020 9761.87 5.74 0 -16847 10320 10170 10010 9860 9700 10090 9780 112 3000 500 7410 10 1 22482268 2181 7.67 0.88 12 1.15 1264.00 11023.00 10750 20240401 -9.77 7400 20240805 31.08 10730 -9.60 20250213 8690 11.62 20250102 10750 -9.77 20240401 7400 31.08 20240805 2.73 N 036890 500 112 억 1290697 N N 196 N 00 N