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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036090/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
20250219,160432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,782,7,2,0.90,483958159,624212,104.33,775,785,767,1007,543,775,775.30,2.70,0,123129,787,781,774,768,761,777,764,592,232,500,550,1,1,118392284,926,-3.43,0.79,12,0.53,-228.00,996.00,1124,20240305,-30.43,606,20240805,29.04,838,-6.68,20250117,708,10.45,20250102,1124,-30.43,20240305,606,29.04,20240805,2.68,N,036090,500,591 억,,3193124,N,N,0,N,00,N
20250219,150433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,780,5,2,0.65,440202657,568210,94.97,775,785,767,1007,543,775,774.72,2.70,0,113940,787,781,774,768,761,777,764,592,232,500,550,1,1,118392284,923,-3.42,0.78,12,0.48,-228.00,996.00,1124,20240305,-30.60,606,20240805,28.71,838,-6.92,20250117,708,10.17,20250102,1124,-30.60,20240305,606,28.71,20240805,2.68,N,036090,500,591 억,,3193124,N,N,0,N,00,N
20250219,140431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,779,4,2,0.52,383102189,495092,82.75,775,785,767,1007,543,775,773.80,2.70,0,109494,787,781,774,768,761,777,764,592,232,500,550,1,1,118392284,922,-3.42,0.78,12,0.42,-228.00,996.00,1124,20240305,-30.69,606,20240805,28.55,838,-7.04,20250117,708,10.03,20250102,1124,-30.69,20240305,606,28.55,20240805,2.68,N,036090,500,591 억,,3193124,N,N,0,N,00,N
20250219,130432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,778,3,2,0.39,300433132,389165,65.05,775,779,767,1007,543,775,771.99,2.70,0,92398,787,781,774,768,761,777,764,592,232,500,550,1,1,118392284,921,-3.41,0.78,12,0.33,-228.00,996.00,1124,20240305,-30.78,606,20240805,28.38,838,-7.16,20250117,708,9.89,20250102,1124,-30.78,20240305,606,28.38,20240805,2.68,N,036090,500,591 억,,3193124,N,N,0,N,00,N
20250219,120432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,776,1,2,0.13,243478587,315809,52.79,775,776,767,1007,543,775,770.97,2.70,0,53747,787,781,774,768,761,777,764,592,232,500,550,1,1,118392284,919,-3.40,0.78,12,0.27,-228.00,996.00,1124,20240305,-30.96,606,20240805,28.05,838,-7.40,20250117,708,9.60,20250102,1124,-30.96,20240305,606,28.05,20240805,2.68,N,036090,500,591 억,,3193124,N,N,0,N,00,N
20250219,110432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,769,-6,5,-0.77,194198482,251975,42.12,775,776,767,1007,543,775,770.71,2.70,0,14813,787,781,774,768,761,777,764,592,232,500,550,1,1,118392284,910,-3.37,0.77,12,0.21,-228.00,996.00,1124,20240305,-31.58,606,20240805,26.90,838,-8.23,20250117,708,8.62,20250102,1124,-31.58,20240305,606,26.90,20240805,2.68,N,036090,500,591 억,,3193124,N,N,0,N,00,N
20250219,100432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,774,-1,5,-0.13,81869659,105932,17.71,775,776,771,1007,543,775,772.85,2.70,0,-8893,787,781,774,768,761,777,764,592,232,500,550,1,1,118392284,916,-3.39,0.78,12,0.09,-228.00,996.00,1124,20240305,-31.14,606,20240805,27.72,838,-7.64,20250117,708,9.32,20250102,1124,-31.14,20240305,606,27.72,20240805,2.68,N,036090,500,591 억,,3193124,N,N,0,N,00,N
20250219,090433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,776,1,2,0.13,13685858,17702,2.96,775,776,771,1007,543,775,773.12,2.70,0,5324,787,781,774,768,761,777,764,592,232,500,550,1,1,118392284,919,-3.40,0.78,12,0.01,-228.00,996.00,1124,20240305,-30.96,606,20240805,28.05,838,-7.40,20250117,708,9.60,20250102,1124,-30.96,20240305,606,28.05,20240805,2.68,N,036090,500,591 억,,3193124,N,N,0,N,00,N
20250218,160431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,775,-5,5,-0.64,462395111,598242,72.81,780,780,767,1014,546,780,772.92,2.60,0,114772,795,787,774,766,753,791,770,592,234,500,560,1,1,118392284,918,-3.40,0.78,12,0.51,-228.00,996.00,1124,20240305,-31.05,606,20240805,27.89,838,-7.52,20250117,708,9.46,20250102,1124,-31.05,20240305,606,27.89,20240805,2.69,N,036090,500,591 억,,3077849,N,N,0,N,00,N
20250218,150432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,776,-4,5,-0.51,448834568,580725,70.68,780,780,767,1014,546,780,772.89,2.60,0,107382,795,787,774,766,753,791,770,592,234,500,560,1,1,118392284,919,-3.40,0.78,12,0.49,-228.00,996.00,1124,20240305,-30.96,606,20240805,28.05,838,-7.40,20250117,708,9.60,20250102,1124,-30.96,20240305,606,28.05,20240805,2.69,N,036090,500,591 억,,3077849,N,N,0,N,00,N
20250218,140431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,771,-9,5,-1.15,419897155,543263,66.12,780,780,767,1014,546,780,772.92,2.60,0,97323,795,787,774,766,753,791,770,592,234,500,560,1,1,118392284,913,-3.38,0.77,12,0.46,-228.00,996.00,1124,20240305,-31.41,606,20240805,27.23,838,-8.00,20250117,708,8.90,20250102,1124,-31.41,20240305,606,27.23,20240805,2.69,N,036090,500,591 억,,3077849,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 20250219 160432 57 100.00 KOSDAQ 기계·장비 N N N N N 782 7 2 0.90 483958159 624212 104.33 775 785 767 1007 543 775 775.30 2.70 0 123129 787 781 774 768 761 777 764 592 232 500 550 1 1 118392284 926 -3.43 0.79 12 0.53 -228.00 996.00 1124 20240305 -30.43 606 20240805 29.04 838 -6.68 20250117 708 10.45 20250102 1124 -30.43 20240305 606 29.04 20240805 2.68 N 036090 500 591 억 3193124 N N 0 N 00 N
3 20250219 150433 57 100.00 KOSDAQ 기계·장비 N N N N N 780 5 2 0.65 440202657 568210 94.97 775 785 767 1007 543 775 774.72 2.70 0 113940 787 781 774 768 761 777 764 592 232 500 550 1 1 118392284 923 -3.42 0.78 12 0.48 -228.00 996.00 1124 20240305 -30.60 606 20240805 28.71 838 -6.92 20250117 708 10.17 20250102 1124 -30.60 20240305 606 28.71 20240805 2.68 N 036090 500 591 억 3193124 N N 0 N 00 N
4 20250219 140431 57 100.00 KOSDAQ 기계·장비 N N N N N 779 4 2 0.52 383102189 495092 82.75 775 785 767 1007 543 775 773.80 2.70 0 109494 787 781 774 768 761 777 764 592 232 500 550 1 1 118392284 922 -3.42 0.78 12 0.42 -228.00 996.00 1124 20240305 -30.69 606 20240805 28.55 838 -7.04 20250117 708 10.03 20250102 1124 -30.69 20240305 606 28.55 20240805 2.68 N 036090 500 591 억 3193124 N N 0 N 00 N
5 20250219 130432 57 100.00 KOSDAQ 기계·장비 N N N N N 778 3 2 0.39 300433132 389165 65.05 775 779 767 1007 543 775 771.99 2.70 0 92398 787 781 774 768 761 777 764 592 232 500 550 1 1 118392284 921 -3.41 0.78 12 0.33 -228.00 996.00 1124 20240305 -30.78 606 20240805 28.38 838 -7.16 20250117 708 9.89 20250102 1124 -30.78 20240305 606 28.38 20240805 2.68 N 036090 500 591 억 3193124 N N 0 N 00 N
6 20250219 120432 57 100.00 KOSDAQ 기계·장비 N N N N N 776 1 2 0.13 243478587 315809 52.79 775 776 767 1007 543 775 770.97 2.70 0 53747 787 781 774 768 761 777 764 592 232 500 550 1 1 118392284 919 -3.40 0.78 12 0.27 -228.00 996.00 1124 20240305 -30.96 606 20240805 28.05 838 -7.40 20250117 708 9.60 20250102 1124 -30.96 20240305 606 28.05 20240805 2.68 N 036090 500 591 억 3193124 N N 0 N 00 N
7 20250219 110432 57 100.00 KOSDAQ 기계·장비 N N N N N 769 -6 5 -0.77 194198482 251975 42.12 775 776 767 1007 543 775 770.71 2.70 0 14813 787 781 774 768 761 777 764 592 232 500 550 1 1 118392284 910 -3.37 0.77 12 0.21 -228.00 996.00 1124 20240305 -31.58 606 20240805 26.90 838 -8.23 20250117 708 8.62 20250102 1124 -31.58 20240305 606 26.90 20240805 2.68 N 036090 500 591 억 3193124 N N 0 N 00 N
8 20250219 100432 57 100.00 KOSDAQ 기계·장비 N N N N N 774 -1 5 -0.13 81869659 105932 17.71 775 776 771 1007 543 775 772.85 2.70 0 -8893 787 781 774 768 761 777 764 592 232 500 550 1 1 118392284 916 -3.39 0.78 12 0.09 -228.00 996.00 1124 20240305 -31.14 606 20240805 27.72 838 -7.64 20250117 708 9.32 20250102 1124 -31.14 20240305 606 27.72 20240805 2.68 N 036090 500 591 억 3193124 N N 0 N 00 N
9 20250219 090433 57 100.00 KOSDAQ 기계·장비 N N N N N 776 1 2 0.13 13685858 17702 2.96 775 776 771 1007 543 775 773.12 2.70 0 5324 787 781 774 768 761 777 764 592 232 500 550 1 1 118392284 919 -3.40 0.78 12 0.01 -228.00 996.00 1124 20240305 -30.96 606 20240805 28.05 838 -7.40 20250117 708 9.60 20250102 1124 -30.96 20240305 606 28.05 20240805 2.68 N 036090 500 591 억 3193124 N N 0 N 00 N
10 20250218 160431 57 100.00 KOSDAQ 기계·장비 N N N N N 775 -5 5 -0.64 462395111 598242 72.81 780 780 767 1014 546 780 772.92 2.60 0 114772 795 787 774 766 753 791 770 592 234 500 560 1 1 118392284 918 -3.40 0.78 12 0.51 -228.00 996.00 1124 20240305 -31.05 606 20240805 27.89 838 -7.52 20250117 708 9.46 20250102 1124 -31.05 20240305 606 27.89 20240805 2.69 N 036090 500 591 억 3077849 N N 0 N 00 N
11 20250218 150432 57 100.00 KOSDAQ 기계·장비 N N N N N 776 -4 5 -0.51 448834568 580725 70.68 780 780 767 1014 546 780 772.89 2.60 0 107382 795 787 774 766 753 791 770 592 234 500 560 1 1 118392284 919 -3.40 0.78 12 0.49 -228.00 996.00 1124 20240305 -30.96 606 20240805 28.05 838 -7.40 20250117 708 9.60 20250102 1124 -30.96 20240305 606 28.05 20240805 2.69 N 036090 500 591 억 3077849 N N 0 N 00 N
12 20250218 140431 57 100.00 KOSDAQ 기계·장비 N N N N N 771 -9 5 -1.15 419897155 543263 66.12 780 780 767 1014 546 780 772.92 2.60 0 97323 795 787 774 766 753 791 770 592 234 500 560 1 1 118392284 913 -3.38 0.77 12 0.46 -228.00 996.00 1124 20240305 -31.41 606 20240805 27.23 838 -8.00 20250117 708 8.90 20250102 1124 -31.41 20240305 606 27.23 20240805 2.69 N 036090 500 591 억 3077849 N N 0 N 00 N