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
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
20250219,160433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7380,90,2,1.23,4138643090,554853,200.29,7400,7630,7310,9470,5110,7290,7459.00,6.05,0,-50737,7496,7392,7266,7162,7036,7330,7100,153,2180,500,5240,10,1,30664223,2263,12.40,1.04,12,1.81,595.00,7110.00,12480,20240704,-40.87,5210,20241209,41.65,7680,-3.91,20250217,5800,27.24,20250102,12480,-40.87,20240704,5210,41.65,20241209,3.71,N,036200,500,153 억,,1854350,N,N,0,N,00,N
20250219,150435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7380,90,2,1.23,4033606860,540620,195.15,7400,7630,7310,9470,5110,7290,7461.08,6.05,0,-55811,7496,7392,7266,7162,7036,7330,7100,153,2180,500,5240,10,1,30664223,2263,12.40,1.04,12,1.76,595.00,7110.00,12480,20240704,-40.87,5210,20241209,41.65,7680,-3.91,20250217,5800,27.24,20250102,12480,-40.87,20240704,5210,41.65,20241209,3.71,N,036200,500,153 억,,1854350,N,N,0,N,00,N
20250219,140432,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7370,80,2,1.10,3765641320,504311,182.05,7400,7630,7310,9470,5110,7290,7466.90,6.05,0,-52529,7496,7392,7266,7162,7036,7330,7100,153,2180,500,5240,10,1,30664223,2260,12.39,1.04,12,1.64,595.00,7110.00,12480,20240704,-40.95,5210,20241209,41.46,7680,-4.04,20250217,5800,27.07,20250102,12480,-40.95,20240704,5210,41.46,20241209,3.71,N,036200,500,153 억,,1854350,N,N,0,N,00,N
20250219,130433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7390,100,2,1.37,3552816410,475423,171.62,7400,7630,7310,9470,5110,7290,7472.96,6.05,0,-43527,7496,7392,7266,7162,7036,7330,7100,153,2180,500,5240,10,1,30664223,2266,12.42,1.04,12,1.55,595.00,7110.00,12480,20240704,-40.79,5210,20241209,41.84,7680,-3.78,20250217,5800,27.41,20250102,12480,-40.79,20240704,5210,41.84,20241209,3.71,N,036200,500,153 억,,1854350,N,N,0,N,00,N
20250219,120433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7370,80,2,1.10,3343604020,447132,161.40,7400,7630,7310,9470,5110,7290,7477.89,6.05,0,-25712,7496,7392,7266,7162,7036,7330,7100,153,2180,500,5240,10,1,30664223,2260,12.39,1.04,12,1.46,595.00,7110.00,12480,20240704,-40.95,5210,20241209,41.46,7680,-4.04,20250217,5800,27.07,20250102,12480,-40.95,20240704,5210,41.46,20241209,3.71,N,036200,500,153 억,,1854350,N,N,0,N,00,N
20250219,110434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7400,110,2,1.51,3126382770,417771,150.81,7400,7630,7310,9470,5110,7290,7483.48,6.05,0,-20315,7496,7392,7266,7162,7036,7330,7100,153,2180,500,5240,10,1,30664223,2269,12.44,1.04,12,1.36,595.00,7110.00,12480,20240704,-40.71,5210,20241209,42.03,7680,-3.65,20250217,5800,27.59,20250102,12480,-40.71,20240704,5210,42.03,20241209,3.71,N,036200,500,153 억,,1854350,N,N,0,N,00,N
20250219,100433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7410,120,2,1.65,2566147680,341845,123.40,7400,7630,7310,9470,5110,7290,7506.76,6.05,0,-30254,7496,7392,7266,7162,7036,7330,7100,153,2180,500,5240,10,1,30664223,2272,12.45,1.04,12,1.11,595.00,7110.00,12480,20240704,-40.62,5210,20241209,42.23,7680,-3.52,20250217,5800,27.76,20250102,12480,-40.62,20240704,5210,42.23,20241209,3.71,N,036200,500,153 억,,1854350,N,N,0,N,00,N
20250219,090434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7440,150,2,2.06,263089130,35534,12.83,7400,7450,7310,9470,5110,7290,7403.87,6.05,0,-625,7496,7392,7266,7162,7036,7330,7100,153,2180,500,5240,10,1,30664223,2281,12.50,1.05,12,0.12,595.00,7110.00,12480,20240704,-40.38,5210,20241209,42.80,7680,-3.12,20250217,5800,28.28,20250102,12480,-40.38,20240704,5210,42.80,20241209,3.71,N,036200,500,153 억,,1854350,N,N,0,N,00,N
20250218,160432,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7290,40,2,0.55,1991779710,275083,26.29,7370,7370,7140,9420,5080,7250,7240.63,6.18,0,-42519,7856,7552,7376,7072,6896,7465,6985,153,2170,500,5220,10,1,30664223,2235,12.25,1.03,12,0.90,595.00,7110.00,12480,20240704,-41.59,5210,20241209,39.92,7680,-5.08,20250217,5800,25.69,20250102,12480,-41.59,20240704,5210,39.92,20241209,3.70,N,036200,500,153 억,,1893730,N,N,0,N,00,N
20250218,150433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7300,50,2,0.69,1896085670,261940,25.03,7370,7370,7140,9420,5080,7250,7238.63,6.18,0,-39406,7856,7552,7376,7072,6896,7465,6985,153,2170,500,5220,10,1,30664223,2238,12.27,1.03,12,0.85,595.00,7110.00,12480,20240704,-41.51,5210,20241209,40.12,7680,-4.95,20250217,5800,25.86,20250102,12480,-41.51,20240704,5210,40.12,20241209,3.70,N,036200,500,153 억,,1893730,N,N,0,N,00,N
20250218,140433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7240,-10,5,-0.14,1641119820,226918,21.68,7370,7370,7140,9420,5080,7250,7232.22,6.18,0,-38773,7856,7552,7376,7072,6896,7465,6985,153,2170,500,5220,10,1,30664223,2220,12.17,1.02,12,0.74,595.00,7110.00,12480,20240704,-41.99,5210,20241209,38.96,7680,-5.73,20250217,5800,24.83,20250102,12480,-41.99,20240704,5210,38.96,20241209,3.70,N,036200,500,153 억,,1893730,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 160433 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7380 90 2 1.23 4138643090 554853 200.29 7400 7630 7310 9470 5110 7290 7459.00 6.05 0 -50737 7496 7392 7266 7162 7036 7330 7100 153 2180 500 5240 10 1 30664223 2263 12.40 1.04 12 1.81 595.00 7110.00 12480 20240704 -40.87 5210 20241209 41.65 7680 -3.91 20250217 5800 27.24 20250102 12480 -40.87 20240704 5210 41.65 20241209 3.71 N 036200 500 153 억 1854350 N N 0 N 00 N
3 20250219 150435 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7380 90 2 1.23 4033606860 540620 195.15 7400 7630 7310 9470 5110 7290 7461.08 6.05 0 -55811 7496 7392 7266 7162 7036 7330 7100 153 2180 500 5240 10 1 30664223 2263 12.40 1.04 12 1.76 595.00 7110.00 12480 20240704 -40.87 5210 20241209 41.65 7680 -3.91 20250217 5800 27.24 20250102 12480 -40.87 20240704 5210 41.65 20241209 3.71 N 036200 500 153 억 1854350 N N 0 N 00 N
4 20250219 140432 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7370 80 2 1.10 3765641320 504311 182.05 7400 7630 7310 9470 5110 7290 7466.90 6.05 0 -52529 7496 7392 7266 7162 7036 7330 7100 153 2180 500 5240 10 1 30664223 2260 12.39 1.04 12 1.64 595.00 7110.00 12480 20240704 -40.95 5210 20241209 41.46 7680 -4.04 20250217 5800 27.07 20250102 12480 -40.95 20240704 5210 41.46 20241209 3.71 N 036200 500 153 억 1854350 N N 0 N 00 N
5 20250219 130433 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7390 100 2 1.37 3552816410 475423 171.62 7400 7630 7310 9470 5110 7290 7472.96 6.05 0 -43527 7496 7392 7266 7162 7036 7330 7100 153 2180 500 5240 10 1 30664223 2266 12.42 1.04 12 1.55 595.00 7110.00 12480 20240704 -40.79 5210 20241209 41.84 7680 -3.78 20250217 5800 27.41 20250102 12480 -40.79 20240704 5210 41.84 20241209 3.71 N 036200 500 153 억 1854350 N N 0 N 00 N
6 20250219 120433 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7370 80 2 1.10 3343604020 447132 161.40 7400 7630 7310 9470 5110 7290 7477.89 6.05 0 -25712 7496 7392 7266 7162 7036 7330 7100 153 2180 500 5240 10 1 30664223 2260 12.39 1.04 12 1.46 595.00 7110.00 12480 20240704 -40.95 5210 20241209 41.46 7680 -4.04 20250217 5800 27.07 20250102 12480 -40.95 20240704 5210 41.46 20241209 3.71 N 036200 500 153 억 1854350 N N 0 N 00 N
7 20250219 110434 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7400 110 2 1.51 3126382770 417771 150.81 7400 7630 7310 9470 5110 7290 7483.48 6.05 0 -20315 7496 7392 7266 7162 7036 7330 7100 153 2180 500 5240 10 1 30664223 2269 12.44 1.04 12 1.36 595.00 7110.00 12480 20240704 -40.71 5210 20241209 42.03 7680 -3.65 20250217 5800 27.59 20250102 12480 -40.71 20240704 5210 42.03 20241209 3.71 N 036200 500 153 억 1854350 N N 0 N 00 N
8 20250219 100433 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7410 120 2 1.65 2566147680 341845 123.40 7400 7630 7310 9470 5110 7290 7506.76 6.05 0 -30254 7496 7392 7266 7162 7036 7330 7100 153 2180 500 5240 10 1 30664223 2272 12.45 1.04 12 1.11 595.00 7110.00 12480 20240704 -40.62 5210 20241209 42.23 7680 -3.52 20250217 5800 27.76 20250102 12480 -40.62 20240704 5210 42.23 20241209 3.71 N 036200 500 153 억 1854350 N N 0 N 00 N
9 20250219 090434 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7440 150 2 2.06 263089130 35534 12.83 7400 7450 7310 9470 5110 7290 7403.87 6.05 0 -625 7496 7392 7266 7162 7036 7330 7100 153 2180 500 5240 10 1 30664223 2281 12.50 1.05 12 0.12 595.00 7110.00 12480 20240704 -40.38 5210 20241209 42.80 7680 -3.12 20250217 5800 28.28 20250102 12480 -40.38 20240704 5210 42.80 20241209 3.71 N 036200 500 153 억 1854350 N N 0 N 00 N
10 20250218 160432 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7290 40 2 0.55 1991779710 275083 26.29 7370 7370 7140 9420 5080 7250 7240.63 6.18 0 -42519 7856 7552 7376 7072 6896 7465 6985 153 2170 500 5220 10 1 30664223 2235 12.25 1.03 12 0.90 595.00 7110.00 12480 20240704 -41.59 5210 20241209 39.92 7680 -5.08 20250217 5800 25.69 20250102 12480 -41.59 20240704 5210 39.92 20241209 3.70 N 036200 500 153 억 1893730 N N 0 N 00 N
11 20250218 150433 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7300 50 2 0.69 1896085670 261940 25.03 7370 7370 7140 9420 5080 7250 7238.63 6.18 0 -39406 7856 7552 7376 7072 6896 7465 6985 153 2170 500 5220 10 1 30664223 2238 12.27 1.03 12 0.85 595.00 7110.00 12480 20240704 -41.51 5210 20241209 40.12 7680 -4.95 20250217 5800 25.86 20250102 12480 -41.51 20240704 5210 40.12 20241209 3.70 N 036200 500 153 억 1893730 N N 0 N 00 N
12 20250218 140433 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7240 -10 5 -0.14 1641119820 226918 21.68 7370 7370 7140 9420 5080 7250 7232.22 6.18 0 -38773 7856 7552 7376 7072 6896 7465 6985 153 2170 500 5220 10 1 30664223 2220 12.17 1.02 12 0.74 595.00 7110.00 12480 20240704 -41.99 5210 20241209 38.96 7680 -5.73 20250217 5800 24.83 20250102 12480 -41.99 20240704 5210 38.96 20241209 3.70 N 036200 500 153 억 1893730 N N 0 N 00 N