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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089140/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
20250224,160726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2595,5,2,0.19,42154485,16336,38.08,2585,2610,2545,3365,1815,2590,2580.42,0.94,0,-2341,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,325,2.50,0.18,12,0.13,1039.00,14685.00,6340,20241101,-59.07,2450,20250204,5.92,3150,-17.62,20250108,2450,5.92,20250204,6340,-59.07,20241101,2450,5.92,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N
20250224,150725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2585,-5,5,-0.19,37408875,14504,33.81,2585,2610,2545,3365,1815,2590,2579.21,0.94,0,-2327,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,324,2.49,0.18,12,0.12,1039.00,14685.00,6340,20241101,-59.23,2450,20250204,5.51,3150,-17.94,20250108,2450,5.51,20250204,6340,-59.23,20241101,2450,5.51,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N
20250224,140723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2585,-5,5,-0.19,31729300,12305,28.68,2585,2610,2545,3365,1815,2590,2578.57,0.94,0,-2101,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,324,2.49,0.18,12,0.10,1039.00,14685.00,6340,20241101,-59.23,2450,20250204,5.51,3150,-17.94,20250108,2450,5.51,20250204,6340,-59.23,20241101,2450,5.51,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N
20250224,130726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2580,-10,5,-0.39,26564970,10310,24.03,2585,2610,2545,3365,1815,2590,2576.62,0.94,0,-2203,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,323,2.48,0.18,12,0.08,1039.00,14685.00,6340,20241101,-59.31,2450,20250204,5.31,3150,-18.10,20250108,2450,5.31,20250204,6340,-59.31,20241101,2450,5.31,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N
20250224,120723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,20,2,0.77,24529100,9522,22.20,2585,2610,2545,3365,1815,2590,2576.04,0.94,0,-1587,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,327,2.51,0.18,12,0.08,1039.00,14685.00,6340,20241101,-58.83,2450,20250204,6.53,3150,-17.14,20250108,2450,6.53,20250204,6340,-58.83,20241101,2450,6.53,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N
20250224,110720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2570,-20,5,-0.77,21608755,8390,19.56,2585,2595,2545,3365,1815,2590,2575.54,0.94,0,-1602,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,322,2.47,0.18,12,0.07,1039.00,14685.00,6340,20241101,-59.46,2450,20250204,4.90,3150,-18.41,20250108,2450,4.90,20250204,6340,-59.46,20241101,2450,4.90,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N
20250224,100721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2570,-20,5,-0.77,13422435,5214,12.15,2585,2590,2545,3365,1815,2590,2574.31,0.94,0,-1201,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,322,2.47,0.18,12,0.04,1039.00,14685.00,6340,20241101,-59.46,2450,20250204,4.90,3150,-18.41,20250108,2450,4.90,20250204,6340,-59.46,20241101,2450,4.90,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N
20250224,090727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2575,-15,5,-0.58,3661525,1423,3.32,2585,2585,2545,3365,1815,2590,2573.10,0.94,0,-181,2643,2616,2593,2566,2543,2605,2555,313,775,2500,1550,5,1,12536245,323,2.48,0.18,12,0.01,1039.00,14685.00,6340,20241101,-59.38,2450,20250204,5.10,3150,-18.25,20250108,2450,5.10,20250204,6340,-59.38,20241101,2450,5.10,20250204,0.44,N,089140,2500,313 억,,117645,N,N,0,N,00,N
20250221,160720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2590,-15,5,-0.58,111168090,42895,37.14,2620,2620,2570,3385,1825,2605,2591.63,0.86,0,10197,2801,2702,2631,2532,2461,2667,2497,313,780,2500,1560,5,1,12536245,325,2.49,0.18,12,0.34,1039.00,14685.00,6340,20241101,-59.15,2450,20250204,5.71,3150,-17.78,20250108,2450,5.71,20250204,6340,-59.15,20241101,2450,5.71,20250204,0.47,N,089140,2500,313 억,,107439,N,N,0,N,00,N
20250221,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,-5,5,-0.19,107165085,41353,35.80,2620,2620,2570,3385,1825,2605,2591.47,0.86,0,10362,2801,2702,2631,2532,2461,2667,2497,313,780,2500,1560,5,1,12536245,326,2.50,0.18,12,0.33,1039.00,14685.00,6340,20241101,-58.99,2450,20250204,6.12,3150,-17.46,20250108,2450,6.12,20250204,6340,-58.99,20241101,2450,6.12,20250204,0.47,N,089140,2500,313 억,,107439,N,N,0,N,00,N
20250221,140722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2590,-15,5,-0.58,95924990,37015,32.05,2620,2620,2570,3385,1825,2605,2591.52,0.86,0,8658,2801,2702,2631,2532,2461,2667,2497,313,780,2500,1560,5,1,12536245,325,2.49,0.18,12,0.30,1039.00,14685.00,6340,20241101,-59.15,2450,20250204,5.71,3150,-17.78,20250108,2450,5.71,20250204,6340,-59.15,20241101,2450,5.71,20250204,0.47,N,089140,2500,313 억,,107439,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 20250224 160726 57 100.00 KOSDAQ 기계·장비 N N N N N 2595 5 2 0.19 42154485 16336 38.08 2585 2610 2545 3365 1815 2590 2580.42 0.94 0 -2341 2643 2616 2593 2566 2543 2605 2555 313 775 2500 1550 5 1 12536245 325 2.50 0.18 12 0.13 1039.00 14685.00 6340 20241101 -59.07 2450 20250204 5.92 3150 -17.62 20250108 2450 5.92 20250204 6340 -59.07 20241101 2450 5.92 20250204 0.44 N 089140 2500 313 억 117645 N N 0 N 00 N
3 20250224 150725 57 100.00 KOSDAQ 기계·장비 N N N N N 2585 -5 5 -0.19 37408875 14504 33.81 2585 2610 2545 3365 1815 2590 2579.21 0.94 0 -2327 2643 2616 2593 2566 2543 2605 2555 313 775 2500 1550 5 1 12536245 324 2.49 0.18 12 0.12 1039.00 14685.00 6340 20241101 -59.23 2450 20250204 5.51 3150 -17.94 20250108 2450 5.51 20250204 6340 -59.23 20241101 2450 5.51 20250204 0.44 N 089140 2500 313 억 117645 N N 0 N 00 N
4 20250224 140723 57 100.00 KOSDAQ 기계·장비 N N N N N 2585 -5 5 -0.19 31729300 12305 28.68 2585 2610 2545 3365 1815 2590 2578.57 0.94 0 -2101 2643 2616 2593 2566 2543 2605 2555 313 775 2500 1550 5 1 12536245 324 2.49 0.18 12 0.10 1039.00 14685.00 6340 20241101 -59.23 2450 20250204 5.51 3150 -17.94 20250108 2450 5.51 20250204 6340 -59.23 20241101 2450 5.51 20250204 0.44 N 089140 2500 313 억 117645 N N 0 N 00 N
5 20250224 130726 57 100.00 KOSDAQ 기계·장비 N N N N N 2580 -10 5 -0.39 26564970 10310 24.03 2585 2610 2545 3365 1815 2590 2576.62 0.94 0 -2203 2643 2616 2593 2566 2543 2605 2555 313 775 2500 1550 5 1 12536245 323 2.48 0.18 12 0.08 1039.00 14685.00 6340 20241101 -59.31 2450 20250204 5.31 3150 -18.10 20250108 2450 5.31 20250204 6340 -59.31 20241101 2450 5.31 20250204 0.44 N 089140 2500 313 억 117645 N N 0 N 00 N
6 20250224 120723 57 100.00 KOSDAQ 기계·장비 N N N N N 2610 20 2 0.77 24529100 9522 22.20 2585 2610 2545 3365 1815 2590 2576.04 0.94 0 -1587 2643 2616 2593 2566 2543 2605 2555 313 775 2500 1550 5 1 12536245 327 2.51 0.18 12 0.08 1039.00 14685.00 6340 20241101 -58.83 2450 20250204 6.53 3150 -17.14 20250108 2450 6.53 20250204 6340 -58.83 20241101 2450 6.53 20250204 0.44 N 089140 2500 313 억 117645 N N 0 N 00 N
7 20250224 110720 57 100.00 KOSDAQ 기계·장비 N N N N N 2570 -20 5 -0.77 21608755 8390 19.56 2585 2595 2545 3365 1815 2590 2575.54 0.94 0 -1602 2643 2616 2593 2566 2543 2605 2555 313 775 2500 1550 5 1 12536245 322 2.47 0.18 12 0.07 1039.00 14685.00 6340 20241101 -59.46 2450 20250204 4.90 3150 -18.41 20250108 2450 4.90 20250204 6340 -59.46 20241101 2450 4.90 20250204 0.44 N 089140 2500 313 억 117645 N N 0 N 00 N
8 20250224 100721 57 100.00 KOSDAQ 기계·장비 N N N N N 2570 -20 5 -0.77 13422435 5214 12.15 2585 2590 2545 3365 1815 2590 2574.31 0.94 0 -1201 2643 2616 2593 2566 2543 2605 2555 313 775 2500 1550 5 1 12536245 322 2.47 0.18 12 0.04 1039.00 14685.00 6340 20241101 -59.46 2450 20250204 4.90 3150 -18.41 20250108 2450 4.90 20250204 6340 -59.46 20241101 2450 4.90 20250204 0.44 N 089140 2500 313 억 117645 N N 0 N 00 N
9 20250224 090727 57 100.00 KOSDAQ 기계·장비 N N N N N 2575 -15 5 -0.58 3661525 1423 3.32 2585 2585 2545 3365 1815 2590 2573.10 0.94 0 -181 2643 2616 2593 2566 2543 2605 2555 313 775 2500 1550 5 1 12536245 323 2.48 0.18 12 0.01 1039.00 14685.00 6340 20241101 -59.38 2450 20250204 5.10 3150 -18.25 20250108 2450 5.10 20250204 6340 -59.38 20241101 2450 5.10 20250204 0.44 N 089140 2500 313 억 117645 N N 0 N 00 N
10 20250221 160720 57 100.00 KOSDAQ 기계·장비 N N N N N 2590 -15 5 -0.58 111168090 42895 37.14 2620 2620 2570 3385 1825 2605 2591.63 0.86 0 10197 2801 2702 2631 2532 2461 2667 2497 313 780 2500 1560 5 1 12536245 325 2.49 0.18 12 0.34 1039.00 14685.00 6340 20241101 -59.15 2450 20250204 5.71 3150 -17.78 20250108 2450 5.71 20250204 6340 -59.15 20241101 2450 5.71 20250204 0.47 N 089140 2500 313 억 107439 N N 0 N 00 N
11 20250221 150723 57 100.00 KOSDAQ 기계·장비 N N N N N 2600 -5 5 -0.19 107165085 41353 35.80 2620 2620 2570 3385 1825 2605 2591.47 0.86 0 10362 2801 2702 2631 2532 2461 2667 2497 313 780 2500 1560 5 1 12536245 326 2.50 0.18 12 0.33 1039.00 14685.00 6340 20241101 -58.99 2450 20250204 6.12 3150 -17.46 20250108 2450 6.12 20250204 6340 -58.99 20241101 2450 6.12 20250204 0.47 N 089140 2500 313 억 107439 N N 0 N 00 N
12 20250221 140722 57 100.00 KOSDAQ 기계·장비 N N N N N 2590 -15 5 -0.58 95924990 37015 32.05 2620 2620 2570 3385 1825 2605 2591.52 0.86 0 8658 2801 2702 2631 2532 2461 2667 2497 313 780 2500 1560 5 1 12536245 325 2.49 0.18 12 0.30 1039.00 14685.00 6340 20241101 -59.15 2450 20250204 5.71 3150 -17.78 20250108 2450 5.71 20250204 6340 -59.15 20241101 2450 5.71 20250204 0.47 N 089140 2500 313 억 107439 N N 0 N 00 N