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
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
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
20250218,130437,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10030,10,2,0.10,973977620,97294,40.92,10110,10110,9940,13020,7020,10020,10010.66,5.51,0,6433,10266,10142,10016,9892,9766,10080,9830,112,3000,500,7410,10,1,22482268,2255,7.94,0.91,12,0.43,1264.00,11023.00,10750,20240401,-6.70,7400,20240805,35.54,10730,-6.52,20250213,8690,15.42,20250102,10750,-6.70,20240401,7400,35.54,20240805,2.75,N,036890,500,112 억,,1239081,N,N,121,N,00,N
20250218,120438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10000,-20,5,-0.20,781562800,78077,32.84,10110,10110,9940,13020,7020,10020,10010.15,5.51,0,1397,10266,10142,10016,9892,9766,10080,9830,112,3000,500,7410,10,1,22482268,2248,7.91,0.91,12,0.35,1264.00,11023.00,10750,20240401,-6.98,7400,20240805,35.14,10730,-6.80,20250213,8690,15.07,20250102,10750,-6.98,20240401,7400,35.14,20240805,2.75,N,036890,500,112 억,,1239081,N,N,121,N,00,N
20250218,110438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10010,-10,5,-0.10,623027480,62224,26.17,10110,10110,9940,13020,7020,10020,10012.66,5.51,0,733,10266,10142,10016,9892,9766,10080,9830,112,3000,500,7410,10,1,22482268,2250,7.92,0.91,12,0.28,1264.00,11023.00,10750,20240401,-6.88,7400,20240805,35.27,10730,-6.71,20250213,8690,15.19,20250102,10750,-6.88,20240401,7400,35.27,20240805,2.75,N,036890,500,112 억,,1239081,N,N,121,N,00,N
20250218,100437,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10030,10,2,0.10,464801720,46428,19.53,10110,10110,9940,13020,7020,10020,10011.24,5.51,0,-6650,10266,10142,10016,9892,9766,10080,9830,112,3000,500,7410,10,1,22482268,2255,7.94,0.91,12,0.21,1264.00,11023.00,10750,20240401,-6.70,7400,20240805,35.54,10730,-6.52,20250213,8690,15.42,20250102,10750,-6.70,20240401,7400,35.54,20240805,2.75,N,036890,500,112 억,,1239081,N,N,121,N,00,N
20250218,090438,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10000,-20,5,-0.20,108749450,10820,4.55,10110,10110,10000,13020,7020,10020,10050.78,5.51,0,-4032,10266,10142,10016,9892,9766,10080,9830,112,3000,500,7410,10,1,22482268,2248,7.91,0.91,12,0.05,1264.00,11023.00,10750,20240401,-6.98,7400,20240805,35.14,10730,-6.80,20250213,8690,15.07,20250102,10750,-6.98,20240401,7400,35.14,20240805,2.75,N,036890,500,112 억,,1239081,N,N,121,N,00,N
20250217,160437,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10020,-200,5,-1.96,2338918260,233737,99.18,10060,10140,9890,13280,7160,10220,10006.62,5.36,0,34030,10560,10390,10220,10050,9880,10305,9965,112,3060,500,7560,10,1,22482268,2253,7.93,0.91,12,1.04,1264.00,11023.00,10750,20240401,-6.79,7400,20240805,35.41,10730,-6.62,20250213,8690,15.30,20250102,10750,-6.79,20240401,7400,35.41,20240805,2.73,N,036890,500,112 억,,1204849,N,N,121,N,00,N
20250217,150436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10020,-200,5,-1.96,2251366370,224996,95.47,10060,10140,9890,13280,7160,10220,10006.25,5.36,0,32355,10560,10390,10220,10050,9880,10305,9965,112,3060,500,7560,10,1,22482268,2253,7.93,0.91,12,1.00,1264.00,11023.00,10750,20240401,-6.79,7400,20240805,35.41,10730,-6.62,20250213,8690,15.30,20250102,10750,-6.79,20240401,7400,35.41,20240805,2.73,N,036890,500,112 억,,1204849,N,N,117,N,00,N
20250217,140436,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10030,-190,5,-1.86,2050062450,204943,86.96,10060,10140,9890,13280,7160,10220,10003.09,5.36,0,25601,10560,10390,10220,10050,9880,10305,9965,112,3060,500,7560,10,1,22482268,2255,7.94,0.91,12,0.91,1264.00,11023.00,10750,20240401,-6.70,7400,20240805,35.54,10730,-6.52,20250213,8690,15.42,20250102,10750,-6.70,20240401,7400,35.54,20240805,2.73,N,036890,500,112 억,,1204849,N,N,117,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 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
3 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
4 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
5 20250218 130437 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10030 10 2 0.10 973977620 97294 40.92 10110 10110 9940 13020 7020 10020 10010.66 5.51 0 6433 10266 10142 10016 9892 9766 10080 9830 112 3000 500 7410 10 1 22482268 2255 7.94 0.91 12 0.43 1264.00 11023.00 10750 20240401 -6.70 7400 20240805 35.54 10730 -6.52 20250213 8690 15.42 20250102 10750 -6.70 20240401 7400 35.54 20240805 2.75 N 036890 500 112 억 1239081 N N 121 N 00 N
6 20250218 120438 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10000 -20 5 -0.20 781562800 78077 32.84 10110 10110 9940 13020 7020 10020 10010.15 5.51 0 1397 10266 10142 10016 9892 9766 10080 9830 112 3000 500 7410 10 1 22482268 2248 7.91 0.91 12 0.35 1264.00 11023.00 10750 20240401 -6.98 7400 20240805 35.14 10730 -6.80 20250213 8690 15.07 20250102 10750 -6.98 20240401 7400 35.14 20240805 2.75 N 036890 500 112 억 1239081 N N 121 N 00 N
7 20250218 110438 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10010 -10 5 -0.10 623027480 62224 26.17 10110 10110 9940 13020 7020 10020 10012.66 5.51 0 733 10266 10142 10016 9892 9766 10080 9830 112 3000 500 7410 10 1 22482268 2250 7.92 0.91 12 0.28 1264.00 11023.00 10750 20240401 -6.88 7400 20240805 35.27 10730 -6.71 20250213 8690 15.19 20250102 10750 -6.88 20240401 7400 35.27 20240805 2.75 N 036890 500 112 억 1239081 N N 121 N 00 N
8 20250218 100437 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10030 10 2 0.10 464801720 46428 19.53 10110 10110 9940 13020 7020 10020 10011.24 5.51 0 -6650 10266 10142 10016 9892 9766 10080 9830 112 3000 500 7410 10 1 22482268 2255 7.94 0.91 12 0.21 1264.00 11023.00 10750 20240401 -6.70 7400 20240805 35.54 10730 -6.52 20250213 8690 15.42 20250102 10750 -6.70 20240401 7400 35.54 20240805 2.75 N 036890 500 112 억 1239081 N N 121 N 00 N
9 20250218 090438 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10000 -20 5 -0.20 108749450 10820 4.55 10110 10110 10000 13020 7020 10020 10050.78 5.51 0 -4032 10266 10142 10016 9892 9766 10080 9830 112 3000 500 7410 10 1 22482268 2248 7.91 0.91 12 0.05 1264.00 11023.00 10750 20240401 -6.98 7400 20240805 35.14 10730 -6.80 20250213 8690 15.07 20250102 10750 -6.98 20240401 7400 35.14 20240805 2.75 N 036890 500 112 억 1239081 N N 121 N 00 N
10 20250217 160437 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10020 -200 5 -1.96 2338918260 233737 99.18 10060 10140 9890 13280 7160 10220 10006.62 5.36 0 34030 10560 10390 10220 10050 9880 10305 9965 112 3060 500 7560 10 1 22482268 2253 7.93 0.91 12 1.04 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 2.73 N 036890 500 112 억 1204849 N N 121 N 00 N
11 20250217 150436 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10020 -200 5 -1.96 2251366370 224996 95.47 10060 10140 9890 13280 7160 10220 10006.25 5.36 0 32355 10560 10390 10220 10050 9880 10305 9965 112 3060 500 7560 10 1 22482268 2253 7.93 0.91 12 1.00 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 2.73 N 036890 500 112 억 1204849 N N 117 N 00 N
12 20250217 140436 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10030 -190 5 -1.86 2050062450 204943 86.96 10060 10140 9890 13280 7160 10220 10003.09 5.36 0 25601 10560 10390 10220 10050 9880 10305 9965 112 3060 500 7560 10 1 22482268 2255 7.94 0.91 12 0.91 1264.00 11023.00 10750 20240401 -6.70 7400 20240805 35.54 10730 -6.52 20250213 8690 15.42 20250102 10750 -6.70 20240401 7400 35.54 20240805 2.73 N 036890 500 112 억 1204849 N N 117 N 00 N