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
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
20250219,160435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,150,2,1.30,310258460,26436,110.10,11560,11830,11500,15020,8100,11560,11736.21,6.47,0,3748,11826,11692,11446,11312,11066,11760,11380,79,3460,500,7160,10,1,15750000,1844,6.31,0.55,12,0.17,1855.00,21362.00,36700,20241007,-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,,1018420,N,N,30,N,00,N
20250219,150437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11760,200,2,1.73,275111810,23442,97.63,11560,11830,11500,15020,8100,11560,11735.85,6.47,0,3152,11826,11692,11446,11312,11066,11760,11380,79,3460,500,7160,10,1,15750000,1852,6.34,0.55,12,0.15,1855.00,21362.00,36700,20241007,-67.96,8770,20240805,34.09,13100,-10.23,20250121,10810,8.79,20250214,36700,-67.96,20241007,8770,34.09,20240805,0.06,N,036560,500,78 억,,1018420,N,N,0,N,00,N
20250219,140434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11740,180,2,1.56,270435790,23045,95.98,11560,11830,11500,15020,8100,11560,11735.12,6.47,0,2881,11826,11692,11446,11312,11066,11760,11380,79,3460,500,7160,10,1,15750000,1849,6.33,0.55,12,0.15,1855.00,21362.00,36700,20241007,-68.01,8770,20240805,33.87,13100,-10.38,20250121,10810,8.60,20250214,36700,-68.01,20241007,8770,33.87,20240805,0.06,N,036560,500,78 억,,1018420,N,N,0,N,00,N
20250219,130435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11780,220,2,1.90,221902330,18929,78.83,11560,11830,11500,15020,8100,11560,11722.88,6.47,0,1233,11826,11692,11446,11312,11066,11760,11380,79,3460,500,7160,10,1,15750000,1855,6.35,0.55,12,0.12,1855.00,21362.00,36700,20241007,-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,,1018420,N,N,0,N,00,N
20250219,120435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11740,180,2,1.56,207628830,17714,73.77,11560,11830,11500,15020,8100,11560,11721.17,6.47,0,2045,11826,11692,11446,11312,11066,11760,11380,79,3460,500,7160,10,1,15750000,1849,6.33,0.55,12,0.11,1855.00,21362.00,36700,20241007,-68.01,8770,20240805,33.87,13100,-10.38,20250121,10810,8.60,20250214,36700,-68.01,20241007,8770,33.87,20240805,0.06,N,036560,500,78 억,,1018420,N,N,0,N,00,N
20250219,110436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11720,160,2,1.38,185176590,15803,65.82,11560,11830,11500,15020,8100,11560,11717.81,6.47,0,3603,11826,11692,11446,11312,11066,11760,11380,79,3460,500,7160,10,1,15750000,1846,6.32,0.55,12,0.10,1855.00,21362.00,36700,20241007,-68.07,8770,20240805,33.64,13100,-10.53,20250121,10810,8.42,20250214,36700,-68.07,20241007,8770,33.64,20240805,0.06,N,036560,500,78 억,,1018420,N,N,0,N,00,N
20250219,100435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11820,260,2,2.25,139842790,11936,49.71,11560,11830,11500,15020,8100,11560,11716.05,6.47,0,4353,11826,11692,11446,11312,11066,11760,11380,79,3460,500,7160,10,1,15750000,1862,6.37,0.55,12,0.08,1855.00,21362.00,36700,20241007,-67.79,8770,20240805,34.78,13100,-9.77,20250121,10810,9.34,20250214,36700,-67.79,20241007,8770,34.78,20240805,0.06,N,036560,500,78 억,,1018420,N,N,0,N,00,N
20250219,090436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11580,20,2,0.17,1227160,106,0.44,11560,11580,11560,15020,8100,11560,11576.98,6.47,0,-90,11826,11692,11446,11312,11066,11760,11380,79,3460,500,7160,10,1,15750000,1824,6.24,0.54,12,0.00,1855.00,21362.00,36700,20241007,-68.45,8770,20240805,32.04,13100,-11.60,20250121,10810,7.12,20250214,36700,-68.45,20241007,8770,32.04,20240805,0.06,N,036560,500,78 억,,1018420,N,N,0,N,00,N
20250218,160434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11560,260,2,2.30,275257130,24001,124.94,11320,11580,11200,14690,7910,11300,11468.50,6.42,0,7037,11533,11416,11183,11066,10833,11475,11125,79,3390,500,7000,10,1,15750000,1821,6.23,0.54,12,0.15,1855.00,21362.00,36700,20241007,-68.50,8770,20240805,31.81,13100,-11.76,20250121,10810,6.94,20250214,36700,-68.50,20241007,8770,31.81,20240805,0.06,N,036560,500,78 억,,1011362,N,N,1,N,00,N
20250218,150435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11550,250,2,2.21,261131620,22779,118.58,11320,11580,11200,14690,7910,11300,11463.70,6.42,0,6872,11533,11416,11183,11066,10833,11475,11125,79,3390,500,7000,10,1,15750000,1819,6.23,0.54,12,0.14,1855.00,21362.00,36700,20241007,-68.53,8770,20240805,31.70,13100,-11.83,20250121,10810,6.85,20250214,36700,-68.53,20241007,8770,31.70,20240805,0.06,N,036560,500,78 억,,1011362,N,N,1,N,00,N
20250218,140435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11580,280,2,2.48,236881990,20680,107.65,11320,11580,11200,14690,7910,11300,11454.64,6.42,0,5881,11533,11416,11183,11066,10833,11475,11125,79,3390,500,7000,10,1,15750000,1824,6.24,0.54,12,0.13,1855.00,21362.00,36700,20241007,-68.45,8770,20240805,32.04,13100,-11.60,20250121,10810,7.12,20250214,36700,-68.45,20241007,8770,32.04,20240805,0.06,N,036560,500,78 억,,1011362,N,N,1,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 160435 57 100.00 KOSDAQ 기계·장비 N N N N N 11710 150 2 1.30 310258460 26436 110.10 11560 11830 11500 15020 8100 11560 11736.21 6.47 0 3748 11826 11692 11446 11312 11066 11760 11380 79 3460 500 7160 10 1 15750000 1844 6.31 0.55 12 0.17 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 1018420 N N 30 N 00 N
3 20250219 150437 57 100.00 KOSDAQ 기계·장비 N N N N N 11760 200 2 1.73 275111810 23442 97.63 11560 11830 11500 15020 8100 11560 11735.85 6.47 0 3152 11826 11692 11446 11312 11066 11760 11380 79 3460 500 7160 10 1 15750000 1852 6.34 0.55 12 0.15 1855.00 21362.00 36700 20241007 -67.96 8770 20240805 34.09 13100 -10.23 20250121 10810 8.79 20250214 36700 -67.96 20241007 8770 34.09 20240805 0.06 N 036560 500 78 억 1018420 N N 0 N 00 N
4 20250219 140434 57 100.00 KOSDAQ 기계·장비 N N N N N 11740 180 2 1.56 270435790 23045 95.98 11560 11830 11500 15020 8100 11560 11735.12 6.47 0 2881 11826 11692 11446 11312 11066 11760 11380 79 3460 500 7160 10 1 15750000 1849 6.33 0.55 12 0.15 1855.00 21362.00 36700 20241007 -68.01 8770 20240805 33.87 13100 -10.38 20250121 10810 8.60 20250214 36700 -68.01 20241007 8770 33.87 20240805 0.06 N 036560 500 78 억 1018420 N N 0 N 00 N
5 20250219 130435 57 100.00 KOSDAQ 기계·장비 N N N N N 11780 220 2 1.90 221902330 18929 78.83 11560 11830 11500 15020 8100 11560 11722.88 6.47 0 1233 11826 11692 11446 11312 11066 11760 11380 79 3460 500 7160 10 1 15750000 1855 6.35 0.55 12 0.12 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 1018420 N N 0 N 00 N
6 20250219 120435 57 100.00 KOSDAQ 기계·장비 N N N N N 11740 180 2 1.56 207628830 17714 73.77 11560 11830 11500 15020 8100 11560 11721.17 6.47 0 2045 11826 11692 11446 11312 11066 11760 11380 79 3460 500 7160 10 1 15750000 1849 6.33 0.55 12 0.11 1855.00 21362.00 36700 20241007 -68.01 8770 20240805 33.87 13100 -10.38 20250121 10810 8.60 20250214 36700 -68.01 20241007 8770 33.87 20240805 0.06 N 036560 500 78 억 1018420 N N 0 N 00 N
7 20250219 110436 57 100.00 KOSDAQ 기계·장비 N N N N N 11720 160 2 1.38 185176590 15803 65.82 11560 11830 11500 15020 8100 11560 11717.81 6.47 0 3603 11826 11692 11446 11312 11066 11760 11380 79 3460 500 7160 10 1 15750000 1846 6.32 0.55 12 0.10 1855.00 21362.00 36700 20241007 -68.07 8770 20240805 33.64 13100 -10.53 20250121 10810 8.42 20250214 36700 -68.07 20241007 8770 33.64 20240805 0.06 N 036560 500 78 억 1018420 N N 0 N 00 N
8 20250219 100435 57 100.00 KOSDAQ 기계·장비 N N N N N 11820 260 2 2.25 139842790 11936 49.71 11560 11830 11500 15020 8100 11560 11716.05 6.47 0 4353 11826 11692 11446 11312 11066 11760 11380 79 3460 500 7160 10 1 15750000 1862 6.37 0.55 12 0.08 1855.00 21362.00 36700 20241007 -67.79 8770 20240805 34.78 13100 -9.77 20250121 10810 9.34 20250214 36700 -67.79 20241007 8770 34.78 20240805 0.06 N 036560 500 78 억 1018420 N N 0 N 00 N
9 20250219 090436 57 100.00 KOSDAQ 기계·장비 N N N N N 11580 20 2 0.17 1227160 106 0.44 11560 11580 11560 15020 8100 11560 11576.98 6.47 0 -90 11826 11692 11446 11312 11066 11760 11380 79 3460 500 7160 10 1 15750000 1824 6.24 0.54 12 0.00 1855.00 21362.00 36700 20241007 -68.45 8770 20240805 32.04 13100 -11.60 20250121 10810 7.12 20250214 36700 -68.45 20241007 8770 32.04 20240805 0.06 N 036560 500 78 억 1018420 N N 0 N 00 N
10 20250218 160434 57 100.00 KOSDAQ 기계·장비 N N N N N 11560 260 2 2.30 275257130 24001 124.94 11320 11580 11200 14690 7910 11300 11468.50 6.42 0 7037 11533 11416 11183 11066 10833 11475 11125 79 3390 500 7000 10 1 15750000 1821 6.23 0.54 12 0.15 1855.00 21362.00 36700 20241007 -68.50 8770 20240805 31.81 13100 -11.76 20250121 10810 6.94 20250214 36700 -68.50 20241007 8770 31.81 20240805 0.06 N 036560 500 78 억 1011362 N N 1 N 00 N
11 20250218 150435 57 100.00 KOSDAQ 기계·장비 N N N N N 11550 250 2 2.21 261131620 22779 118.58 11320 11580 11200 14690 7910 11300 11463.70 6.42 0 6872 11533 11416 11183 11066 10833 11475 11125 79 3390 500 7000 10 1 15750000 1819 6.23 0.54 12 0.14 1855.00 21362.00 36700 20241007 -68.53 8770 20240805 31.70 13100 -11.83 20250121 10810 6.85 20250214 36700 -68.53 20241007 8770 31.70 20240805 0.06 N 036560 500 78 억 1011362 N N 1 N 00 N
12 20250218 140435 57 100.00 KOSDAQ 기계·장비 N N N N N 11580 280 2 2.48 236881990 20680 107.65 11320 11580 11200 14690 7910 11300 11454.64 6.42 0 5881 11533 11416 11183 11066 10833 11475 11125 79 3390 500 7000 10 1 15750000 1824 6.24 0.54 12 0.13 1855.00 21362.00 36700 20241007 -68.45 8770 20240805 32.04 13100 -11.60 20250121 10810 7.12 20250214 36700 -68.45 20241007 8770 32.04 20240805 0.06 N 036560 500 78 억 1011362 N N 1 N 00 N