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
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
20250219,160439,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10020,-50,5,-0.50,1877592400,188418,82.72,10130,10160,9850,13090,7050,10070,9964.94,5.71,0,6303,10210,10140,10040,9970,9870,10090,9920,112,3020,500,7450,10,1,22482268,2253,7.93,0.91,12,0.84,1264.00,11023.00,10750,20240401,-6.79,7400,20240805,35.41,10730,-6.62,20250213,8690,15.30,20250102,10750,-6.79,20240401,7400,35.41,20240805,2.72,N,036890,500,112 억,,1284382,N,N,196,N,00,N
20250219,150440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9970,-100,5,-0.99,1750479060,175695,77.13,10130,10160,9850,13090,7050,10070,9963.17,5.71,0,8132,10210,10140,10040,9970,9870,10090,9920,112,3020,500,7450,10,1,22482268,2241,7.89,0.90,12,0.78,1264.00,11023.00,10750,20240401,-7.26,7400,20240805,34.73,10730,-7.08,20250213,8690,14.73,20250102,10750,-7.26,20240401,7400,34.73,20240805,2.72,N,036890,500,112 억,,1284382,N,N,303,N,00,N
20250219,140438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9990,-80,5,-0.79,1599756620,160610,70.51,10130,10160,9850,13090,7050,10070,9960.50,5.71,0,7646,10210,10140,10040,9970,9870,10090,9920,112,3020,500,7450,10,1,22482268,2246,7.90,0.91,12,0.71,1264.00,11023.00,10750,20240401,-7.07,7400,20240805,35.00,10730,-6.90,20250213,8690,14.96,20250102,10750,-7.07,20240401,7400,35.00,20240805,2.72,N,036890,500,112 억,,1284382,N,N,303,N,00,N
20250219,130439,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9970,-100,5,-0.99,1469176470,147526,64.77,10130,10160,9850,13090,7050,10070,9958.76,5.71,0,5322,10210,10140,10040,9970,9870,10090,9920,112,3020,500,7450,10,1,22482268,2241,7.89,0.90,12,0.66,1264.00,11023.00,10750,20240401,-7.26,7400,20240805,34.73,10730,-7.08,20250213,8690,14.73,20250102,10750,-7.26,20240401,7400,34.73,20240805,2.72,N,036890,500,112 억,,1284382,N,N,303,N,00,N
20250219,120438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9990,-80,5,-0.79,1379169740,138491,60.80,10130,10160,9850,13090,7050,10070,9958.55,5.71,0,3137,10210,10140,10040,9970,9870,10090,9920,112,3020,500,7450,10,1,22482268,2246,7.90,0.91,12,0.62,1264.00,11023.00,10750,20240401,-7.07,7400,20240805,35.00,10730,-6.90,20250213,8690,14.96,20250102,10750,-7.07,20240401,7400,35.00,20240805,2.72,N,036890,500,112 억,,1284382,N,N,303,N,00,N
20250219,110439,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9970,-100,5,-0.99,1271837090,127734,56.08,10130,10160,9850,13090,7050,10070,9956.92,5.71,0,3939,10210,10140,10040,9970,9870,10090,9920,112,3020,500,7450,10,1,22482268,2241,7.89,0.90,12,0.57,1264.00,11023.00,10750,20240401,-7.26,7400,20240805,34.73,10730,-7.08,20250213,8690,14.73,20250102,10750,-7.26,20240401,7400,34.73,20240805,2.72,N,036890,500,112 억,,1284382,N,N,303,N,00,N
20250219,100438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9910,-160,5,-1.59,796526220,79879,35.07,10130,10160,9850,13090,7050,10070,9971.66,5.71,0,-10584,10210,10140,10040,9970,9870,10090,9920,112,3020,500,7450,10,1,22482268,2228,7.84,0.90,12,0.36,1264.00,11023.00,10750,20240401,-7.81,7400,20240805,33.92,10730,-7.64,20250213,8690,14.04,20250102,10750,-7.81,20240401,7400,33.92,20240805,2.72,N,036890,500,112 억,,1284382,N,N,303,N,00,N
20250219,090440,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10100,30,2,0.30,77486250,7679,3.37,10130,10160,10050,13090,7050,10070,10090.67,5.71,0,-3742,10210,10140,10040,9970,9870,10090,9920,112,3020,500,7450,10,1,22482268,2271,7.99,0.92,12,0.03,1264.00,11023.00,10750,20240401,-6.05,7400,20240805,36.49,10730,-5.87,20250213,8690,16.23,20250102,10750,-6.05,20240401,7400,36.49,20240805,2.72,N,036890,500,112 억,,1284382,N,N,303,N,00,N
20250218,160438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10070,50,2,0.50,2212475180,220898,92.91,10110,10110,9940,13020,7020,10020,10015.82,5.51,0,37151,10266,10142,10016,9892,9766,10080,9830,112,3000,500,7410,10,1,22482268,2264,7.97,0.91,12,0.98,1264.00,11023.00,10750,20240401,-6.33,7400,20240805,36.08,10730,-6.15,20250213,8690,15.88,20250102,10750,-6.33,20240401,7400,36.08,20240805,2.75,N,036890,500,112 억,,1239081,N,N,303,N,00,N
20250218,150438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9990,-30,5,-0.30,1964802050,196129,82.49,10110,10110,9940,13020,7020,10020,10017.91,5.51,0,25860,10266,10142,10016,9892,9766,10080,9830,112,3000,500,7410,10,1,22482268,2246,7.90,0.91,12,0.87,1264.00,11023.00,10750,20240401,-7.07,7400,20240805,35.00,10730,-6.90,20250213,8690,14.96,20250102,10750,-7.07,20240401,7400,35.00,20240805,2.75,N,036890,500,112 억,,1239081,N,N,121,N,00,N
20250218,140438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10020,0,3,0.00,1283208580,128175,53.91,10110,10110,9940,13020,7020,10020,10011.38,5.51,0,17033,10266,10142,10016,9892,9766,10080,9830,112,3000,500,7410,10,1,22482268,2253,7.93,0.91,12,0.57,1264.00,11023.00,10750,20240401,-6.79,7400,20240805,35.41,10730,-6.62,20250213,8690,15.30,20250102,10750,-6.79,20240401,7400,35.41,20240805,2.75,N,036890,500,112 억,,1239081,N,N,121,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 160439 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10020 -50 5 -0.50 1877592400 188418 82.72 10130 10160 9850 13090 7050 10070 9964.94 5.71 0 6303 10210 10140 10040 9970 9870 10090 9920 112 3020 500 7450 10 1 22482268 2253 7.93 0.91 12 0.84 1264.00 11023.00 10750 20240401 -6.79 7400 20240805 35.41 10730 -6.62 20250213 8690 15.30 20250102 10750 -6.79 20240401 7400 35.41 20240805 2.72 N 036890 500 112 억 1284382 N N 196 N 00 N
3 20250219 150440 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9970 -100 5 -0.99 1750479060 175695 77.13 10130 10160 9850 13090 7050 10070 9963.17 5.71 0 8132 10210 10140 10040 9970 9870 10090 9920 112 3020 500 7450 10 1 22482268 2241 7.89 0.90 12 0.78 1264.00 11023.00 10750 20240401 -7.26 7400 20240805 34.73 10730 -7.08 20250213 8690 14.73 20250102 10750 -7.26 20240401 7400 34.73 20240805 2.72 N 036890 500 112 억 1284382 N N 303 N 00 N
4 20250219 140438 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9990 -80 5 -0.79 1599756620 160610 70.51 10130 10160 9850 13090 7050 10070 9960.50 5.71 0 7646 10210 10140 10040 9970 9870 10090 9920 112 3020 500 7450 10 1 22482268 2246 7.90 0.91 12 0.71 1264.00 11023.00 10750 20240401 -7.07 7400 20240805 35.00 10730 -6.90 20250213 8690 14.96 20250102 10750 -7.07 20240401 7400 35.00 20240805 2.72 N 036890 500 112 억 1284382 N N 303 N 00 N
5 20250219 130439 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9970 -100 5 -0.99 1469176470 147526 64.77 10130 10160 9850 13090 7050 10070 9958.76 5.71 0 5322 10210 10140 10040 9970 9870 10090 9920 112 3020 500 7450 10 1 22482268 2241 7.89 0.90 12 0.66 1264.00 11023.00 10750 20240401 -7.26 7400 20240805 34.73 10730 -7.08 20250213 8690 14.73 20250102 10750 -7.26 20240401 7400 34.73 20240805 2.72 N 036890 500 112 억 1284382 N N 303 N 00 N
6 20250219 120438 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9990 -80 5 -0.79 1379169740 138491 60.80 10130 10160 9850 13090 7050 10070 9958.55 5.71 0 3137 10210 10140 10040 9970 9870 10090 9920 112 3020 500 7450 10 1 22482268 2246 7.90 0.91 12 0.62 1264.00 11023.00 10750 20240401 -7.07 7400 20240805 35.00 10730 -6.90 20250213 8690 14.96 20250102 10750 -7.07 20240401 7400 35.00 20240805 2.72 N 036890 500 112 억 1284382 N N 303 N 00 N
7 20250219 110439 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9970 -100 5 -0.99 1271837090 127734 56.08 10130 10160 9850 13090 7050 10070 9956.92 5.71 0 3939 10210 10140 10040 9970 9870 10090 9920 112 3020 500 7450 10 1 22482268 2241 7.89 0.90 12 0.57 1264.00 11023.00 10750 20240401 -7.26 7400 20240805 34.73 10730 -7.08 20250213 8690 14.73 20250102 10750 -7.26 20240401 7400 34.73 20240805 2.72 N 036890 500 112 억 1284382 N N 303 N 00 N
8 20250219 100438 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9910 -160 5 -1.59 796526220 79879 35.07 10130 10160 9850 13090 7050 10070 9971.66 5.71 0 -10584 10210 10140 10040 9970 9870 10090 9920 112 3020 500 7450 10 1 22482268 2228 7.84 0.90 12 0.36 1264.00 11023.00 10750 20240401 -7.81 7400 20240805 33.92 10730 -7.64 20250213 8690 14.04 20250102 10750 -7.81 20240401 7400 33.92 20240805 2.72 N 036890 500 112 억 1284382 N N 303 N 00 N
9 20250219 090440 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10100 30 2 0.30 77486250 7679 3.37 10130 10160 10050 13090 7050 10070 10090.67 5.71 0 -3742 10210 10140 10040 9970 9870 10090 9920 112 3020 500 7450 10 1 22482268 2271 7.99 0.92 12 0.03 1264.00 11023.00 10750 20240401 -6.05 7400 20240805 36.49 10730 -5.87 20250213 8690 16.23 20250102 10750 -6.05 20240401 7400 36.49 20240805 2.72 N 036890 500 112 억 1284382 N N 303 N 00 N
10 20250218 160438 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10070 50 2 0.50 2212475180 220898 92.91 10110 10110 9940 13020 7020 10020 10015.82 5.51 0 37151 10266 10142 10016 9892 9766 10080 9830 112 3000 500 7410 10 1 22482268 2264 7.97 0.91 12 0.98 1264.00 11023.00 10750 20240401 -6.33 7400 20240805 36.08 10730 -6.15 20250213 8690 15.88 20250102 10750 -6.33 20240401 7400 36.08 20240805 2.75 N 036890 500 112 억 1239081 N N 303 N 00 N
11 20250218 150438 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9990 -30 5 -0.30 1964802050 196129 82.49 10110 10110 9940 13020 7020 10020 10017.91 5.51 0 25860 10266 10142 10016 9892 9766 10080 9830 112 3000 500 7410 10 1 22482268 2246 7.90 0.91 12 0.87 1264.00 11023.00 10750 20240401 -7.07 7400 20240805 35.00 10730 -6.90 20250213 8690 14.96 20250102 10750 -7.07 20240401 7400 35.00 20240805 2.75 N 036890 500 112 억 1239081 N N 121 N 00 N
12 20250218 140438 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10020 0 3 0.00 1283208580 128175 53.91 10110 10110 9940 13020 7020 10020 10011.38 5.51 0 17033 10266 10142 10016 9892 9766 10080 9830 112 3000 500 7410 10 1 22482268 2253 7.93 0.91 12 0.57 1264.00 11023.00 10750 20240401 -6.79 7400 20240805 35.41 10730 -6.62 20250213 8690 15.30 20250102 10750 -6.79 20240401 7400 35.41 20240805 2.75 N 036890 500 112 억 1239081 N N 121 N 00 N