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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,775,-5,5,-0.64,305282360,394354,48.00,780,780,770,1014,546,780,774.13,2.60,0,88712,795,787,774,766,753,791,770,592,234,500,560,1,1,118392284,918,-3.40,0.78,12,0.33,-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
20250218,120431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,777,-3,5,-0.38,260260891,336242,40.92,780,780,770,1014,546,780,774.03,2.60,0,84587,795,787,774,766,753,791,770,592,234,500,560,1,1,118392284,920,-3.41,0.78,12,0.28,-228.00,996.00,1124,20240305,-30.87,606,20240805,28.22,838,-7.28,20250117,708,9.75,20250102,1124,-30.87,20240305,606,28.22,20240805,2.69,N,036090,500,591 억,,3077849,N,N,0,N,00,N
20250218,110431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,773,-7,5,-0.90,205358776,265510,32.31,780,780,770,1014,546,780,773.45,2.60,0,58531,795,787,774,766,753,791,770,592,234,500,560,1,1,118392284,915,-3.39,0.78,12,0.22,-228.00,996.00,1124,20240305,-31.23,606,20240805,27.56,838,-7.76,20250117,708,9.18,20250102,1124,-31.23,20240305,606,27.56,20240805,2.69,N,036090,500,591 억,,3077849,N,N,0,N,00,N
20250218,100431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,770,-10,5,-1.28,134979759,174379,21.22,780,780,770,1014,546,780,774.06,2.60,0,41694,795,787,774,766,753,791,770,592,234,500,560,1,1,118392284,912,-3.38,0.77,12,0.15,-228.00,996.00,1124,20240305,-31.49,606,20240805,27.06,838,-8.11,20250117,708,8.76,20250102,1124,-31.49,20240305,606,27.06,20240805,2.69,N,036090,500,591 억,,3077849,N,N,0,N,00,N
20250218,090431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,778,-2,5,-0.26,14403852,18564,2.26,780,780,772,1014,546,780,775.88,2.60,0,2381,795,787,774,766,753,791,770,592,234,500,560,1,1,118392284,921,-3.41,0.78,12,0.02,-228.00,996.00,1124,20240305,-30.78,606,20240805,28.38,838,-7.16,20250117,708,9.89,20250102,1124,-30.78,20240305,606,28.38,20240805,2.69,N,036090,500,591 억,,3077849,N,N,0,N,00,N
20250217,160431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,780,14,2,1.83,629782569,813742,99.76,765,782,761,995,537,766,773.93,2.41,0,231262,787,776,763,752,739,782,758,592,229,500,550,1,1,118392284,923,-3.42,0.78,12,0.69,-228.00,996.00,1124,20240305,-30.60,606,20240805,28.71,838,-6.92,20250117,708,10.17,20250102,1124,-30.60,20240305,606,28.71,20240805,2.70,N,036090,500,591 억,,2849152,N,N,0,N,00,N
20250217,150430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,779,13,2,1.70,588552281,760833,93.28,765,782,761,995,537,766,773.56,2.41,0,232065,787,776,763,752,739,782,758,592,229,500,550,1,1,118392284,922,-3.42,0.78,12,0.64,-228.00,996.00,1124,20240305,-30.69,606,20240805,28.55,838,-7.04,20250117,708,10.03,20250102,1124,-30.69,20240305,606,28.55,20240805,2.70,N,036090,500,591 억,,2849152,N,N,0,N,00,N
20250217,140430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,776,10,2,1.31,474474968,614088,75.29,765,782,761,995,537,766,772.65,2.41,0,160986,787,776,763,752,739,782,758,592,229,500,550,1,1,118392284,919,-3.40,0.78,12,0.52,-228.00,996.00,1124,20240305,-30.96,606,20240805,28.05,838,-7.40,20250117,708,9.60,20250102,1124,-30.96,20240305,606,28.05,20240805,2.70,N,036090,500,591 억,,2849152,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 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
3 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
4 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
5 20250218 130430 57 100.00 KOSDAQ 기계·장비 N N N N N 775 -5 5 -0.64 305282360 394354 48.00 780 780 770 1014 546 780 774.13 2.60 0 88712 795 787 774 766 753 791 770 592 234 500 560 1 1 118392284 918 -3.40 0.78 12 0.33 -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
6 20250218 120431 57 100.00 KOSDAQ 기계·장비 N N N N N 777 -3 5 -0.38 260260891 336242 40.92 780 780 770 1014 546 780 774.03 2.60 0 84587 795 787 774 766 753 791 770 592 234 500 560 1 1 118392284 920 -3.41 0.78 12 0.28 -228.00 996.00 1124 20240305 -30.87 606 20240805 28.22 838 -7.28 20250117 708 9.75 20250102 1124 -30.87 20240305 606 28.22 20240805 2.69 N 036090 500 591 억 3077849 N N 0 N 00 N
7 20250218 110431 57 100.00 KOSDAQ 기계·장비 N N N N N 773 -7 5 -0.90 205358776 265510 32.31 780 780 770 1014 546 780 773.45 2.60 0 58531 795 787 774 766 753 791 770 592 234 500 560 1 1 118392284 915 -3.39 0.78 12 0.22 -228.00 996.00 1124 20240305 -31.23 606 20240805 27.56 838 -7.76 20250117 708 9.18 20250102 1124 -31.23 20240305 606 27.56 20240805 2.69 N 036090 500 591 억 3077849 N N 0 N 00 N
8 20250218 100431 57 100.00 KOSDAQ 기계·장비 N N N N N 770 -10 5 -1.28 134979759 174379 21.22 780 780 770 1014 546 780 774.06 2.60 0 41694 795 787 774 766 753 791 770 592 234 500 560 1 1 118392284 912 -3.38 0.77 12 0.15 -228.00 996.00 1124 20240305 -31.49 606 20240805 27.06 838 -8.11 20250117 708 8.76 20250102 1124 -31.49 20240305 606 27.06 20240805 2.69 N 036090 500 591 억 3077849 N N 0 N 00 N
9 20250218 090431 57 100.00 KOSDAQ 기계·장비 N N N N N 778 -2 5 -0.26 14403852 18564 2.26 780 780 772 1014 546 780 775.88 2.60 0 2381 795 787 774 766 753 791 770 592 234 500 560 1 1 118392284 921 -3.41 0.78 12 0.02 -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 2.69 N 036090 500 591 억 3077849 N N 0 N 00 N
10 20250217 160431 57 100.00 KOSDAQ 기계·장비 N N N N N 780 14 2 1.83 629782569 813742 99.76 765 782 761 995 537 766 773.93 2.41 0 231262 787 776 763 752 739 782 758 592 229 500 550 1 1 118392284 923 -3.42 0.78 12 0.69 -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 2.70 N 036090 500 591 억 2849152 N N 0 N 00 N
11 20250217 150430 57 100.00 KOSDAQ 기계·장비 N N N N N 779 13 2 1.70 588552281 760833 93.28 765 782 761 995 537 766 773.56 2.41 0 232065 787 776 763 752 739 782 758 592 229 500 550 1 1 118392284 922 -3.42 0.78 12 0.64 -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 2.70 N 036090 500 591 억 2849152 N N 0 N 00 N
12 20250217 140430 57 100.00 KOSDAQ 기계·장비 N N N N N 776 10 2 1.31 474474968 614088 75.29 765 782 761 995 537 766 772.65 2.41 0 160986 787 776 763 752 739 782 758 592 229 500 550 1 1 118392284 919 -3.40 0.78 12 0.52 -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 2.70 N 036090 500 591 억 2849152 N N 0 N 00 N