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
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
20250219,160715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2715,80,2,3.04,399339445,148283,362.43,2635,2730,2635,3425,1845,2635,2693.03,0.68,0,39680,2668,2651,2628,2611,2588,2660,2620,313,790,2500,1580,5,1,12536245,340,2.61,0.18,12,1.18,1039.00,14685.00,6340,20241101,-57.18,2450,20250204,10.82,3150,-13.81,20250108,2450,10.82,20250204,6340,-57.18,20241101,2450,10.82,20250204,0.47,N,089140,2500,313 억,,84897,N,N,0,N,00,N
20250219,150717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2695,60,2,2.28,377800610,140293,342.90,2635,2730,2635,3425,1845,2635,2692.94,0.68,0,42557,2668,2651,2628,2611,2588,2660,2620,313,790,2500,1580,5,1,12536245,338,2.59,0.18,12,1.12,1039.00,14685.00,6340,20241101,-57.49,2450,20250204,10.00,3150,-14.44,20250108,2450,10.00,20250204,6340,-57.49,20241101,2450,10.00,20250204,0.47,N,089140,2500,313 억,,84897,N,N,0,N,00,N
20250219,140714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2690,55,2,2.09,337608060,125267,306.17,2635,2730,2635,3425,1845,2635,2695.11,0.68,0,46418,2668,2651,2628,2611,2588,2660,2620,313,790,2500,1580,5,1,12536245,337,2.59,0.18,12,1.00,1039.00,14685.00,6340,20241101,-57.57,2450,20250204,9.80,3150,-14.60,20250108,2450,9.80,20250204,6340,-57.57,20241101,2450,9.80,20250204,0.47,N,089140,2500,313 억,,84897,N,N,0,N,00,N
20250219,130715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2700,65,2,2.47,310323005,115091,281.30,2635,2730,2635,3425,1845,2635,2696.33,0.68,0,49054,2668,2651,2628,2611,2588,2660,2620,313,790,2500,1580,5,1,12536245,338,2.60,0.18,12,0.92,1039.00,14685.00,6340,20241101,-57.41,2450,20250204,10.20,3150,-14.29,20250108,2450,10.20,20250204,6340,-57.41,20241101,2450,10.20,20250204,0.47,N,089140,2500,313 억,,84897,N,N,0,N,00,N
20250219,120714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2730,95,2,3.61,275222665,102137,249.64,2635,2730,2635,3425,1845,2635,2694.64,0.68,0,47713,2668,2651,2628,2611,2588,2660,2620,313,790,2500,1580,5,1,12536245,342,2.63,0.19,12,0.81,1039.00,14685.00,6340,20241101,-56.94,2450,20250204,11.43,3150,-13.33,20250108,2450,11.43,20250204,6340,-56.94,20241101,2450,11.43,20250204,0.47,N,089140,2500,313 억,,84897,N,N,0,N,00,N
20250219,110715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2690,55,2,2.09,163580580,60955,148.98,2635,2710,2635,3425,1845,2635,2683.63,0.68,0,22723,2668,2651,2628,2611,2588,2660,2620,313,790,2500,1580,5,1,12536245,337,2.59,0.18,12,0.49,1039.00,14685.00,6340,20241101,-57.57,2450,20250204,9.80,3150,-14.60,20250108,2450,9.80,20250204,6340,-57.57,20241101,2450,9.80,20250204,0.47,N,089140,2500,313 억,,84897,N,N,0,N,00,N
20250219,100715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2710,75,2,2.85,122400125,45584,111.41,2635,2710,2635,3425,1845,2635,2685.16,0.68,0,18918,2668,2651,2628,2611,2588,2660,2620,313,790,2500,1580,5,1,12536245,340,2.61,0.18,12,0.36,1039.00,14685.00,6340,20241101,-57.26,2450,20250204,10.61,3150,-13.97,20250108,2450,10.61,20250204,6340,-57.26,20241101,2450,10.61,20250204,0.47,N,089140,2500,313 억,,84897,N,N,0,N,00,N
20250219,090716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2675,40,2,1.52,32321395,12042,29.43,2635,2705,2635,3425,1845,2635,2684.06,0.68,0,-1417,2668,2651,2628,2611,2588,2660,2620,313,790,2500,1580,5,1,12536245,335,2.57,0.18,12,0.10,1039.00,14685.00,6340,20241101,-57.81,2450,20250204,9.18,3150,-15.08,20250108,2450,9.18,20250204,6340,-57.81,20241101,2450,9.18,20250204,0.47,N,089140,2500,313 억,,84897,N,N,0,N,00,N
20250218,160713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2635,10,2,0.38,105104290,40110,181.85,2605,2645,2605,3410,1840,2625,2620.39,0.59,0,11146,2718,2671,2613,2566,2508,2642,2537,313,785,2500,1570,5,1,12536245,330,2.54,0.18,12,0.32,1039.00,14685.00,6340,20241101,-58.44,2450,20250204,7.55,3150,-16.35,20250108,2450,7.55,20250204,6340,-58.44,20241101,2450,7.55,20250204,0.48,N,089140,2500,313 억,,73740,N,N,0,N,00,N
20250218,150714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2620,-5,5,-0.19,96750690,36920,167.38,2605,2645,2605,3410,1840,2625,2620.55,0.59,0,9285,2718,2671,2613,2566,2508,2642,2537,313,785,2500,1570,5,1,12536245,328,2.52,0.18,12,0.29,1039.00,14685.00,6340,20241101,-58.68,2450,20250204,6.94,3150,-16.83,20250108,2450,6.94,20250204,6340,-58.68,20241101,2450,6.94,20250204,0.48,N,089140,2500,313 억,,73740,N,N,0,N,00,N
20250218,140715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2615,-10,5,-0.38,78800075,30055,136.26,2605,2645,2605,3410,1840,2625,2621.86,0.59,0,8561,2718,2671,2613,2566,2508,2642,2537,313,785,2500,1570,5,1,12536245,328,2.52,0.18,12,0.24,1039.00,14685.00,6340,20241101,-58.75,2450,20250204,6.73,3150,-16.98,20250108,2450,6.73,20250204,6340,-58.75,20241101,2450,6.73,20250204,0.48,N,089140,2500,313 억,,73740,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 20250219 160715 57 100.00 KOSDAQ 기계·장비 N N N N N 2715 80 2 3.04 399339445 148283 362.43 2635 2730 2635 3425 1845 2635 2693.03 0.68 0 39680 2668 2651 2628 2611 2588 2660 2620 313 790 2500 1580 5 1 12536245 340 2.61 0.18 12 1.18 1039.00 14685.00 6340 20241101 -57.18 2450 20250204 10.82 3150 -13.81 20250108 2450 10.82 20250204 6340 -57.18 20241101 2450 10.82 20250204 0.47 N 089140 2500 313 억 84897 N N 0 N 00 N
3 20250219 150717 57 100.00 KOSDAQ 기계·장비 N N N N N 2695 60 2 2.28 377800610 140293 342.90 2635 2730 2635 3425 1845 2635 2692.94 0.68 0 42557 2668 2651 2628 2611 2588 2660 2620 313 790 2500 1580 5 1 12536245 338 2.59 0.18 12 1.12 1039.00 14685.00 6340 20241101 -57.49 2450 20250204 10.00 3150 -14.44 20250108 2450 10.00 20250204 6340 -57.49 20241101 2450 10.00 20250204 0.47 N 089140 2500 313 억 84897 N N 0 N 00 N
4 20250219 140714 57 100.00 KOSDAQ 기계·장비 N N N N N 2690 55 2 2.09 337608060 125267 306.17 2635 2730 2635 3425 1845 2635 2695.11 0.68 0 46418 2668 2651 2628 2611 2588 2660 2620 313 790 2500 1580 5 1 12536245 337 2.59 0.18 12 1.00 1039.00 14685.00 6340 20241101 -57.57 2450 20250204 9.80 3150 -14.60 20250108 2450 9.80 20250204 6340 -57.57 20241101 2450 9.80 20250204 0.47 N 089140 2500 313 억 84897 N N 0 N 00 N
5 20250219 130715 57 100.00 KOSDAQ 기계·장비 N N N N N 2700 65 2 2.47 310323005 115091 281.30 2635 2730 2635 3425 1845 2635 2696.33 0.68 0 49054 2668 2651 2628 2611 2588 2660 2620 313 790 2500 1580 5 1 12536245 338 2.60 0.18 12 0.92 1039.00 14685.00 6340 20241101 -57.41 2450 20250204 10.20 3150 -14.29 20250108 2450 10.20 20250204 6340 -57.41 20241101 2450 10.20 20250204 0.47 N 089140 2500 313 억 84897 N N 0 N 00 N
6 20250219 120714 57 100.00 KOSDAQ 기계·장비 N N N N N 2730 95 2 3.61 275222665 102137 249.64 2635 2730 2635 3425 1845 2635 2694.64 0.68 0 47713 2668 2651 2628 2611 2588 2660 2620 313 790 2500 1580 5 1 12536245 342 2.63 0.19 12 0.81 1039.00 14685.00 6340 20241101 -56.94 2450 20250204 11.43 3150 -13.33 20250108 2450 11.43 20250204 6340 -56.94 20241101 2450 11.43 20250204 0.47 N 089140 2500 313 억 84897 N N 0 N 00 N
7 20250219 110715 57 100.00 KOSDAQ 기계·장비 N N N N N 2690 55 2 2.09 163580580 60955 148.98 2635 2710 2635 3425 1845 2635 2683.63 0.68 0 22723 2668 2651 2628 2611 2588 2660 2620 313 790 2500 1580 5 1 12536245 337 2.59 0.18 12 0.49 1039.00 14685.00 6340 20241101 -57.57 2450 20250204 9.80 3150 -14.60 20250108 2450 9.80 20250204 6340 -57.57 20241101 2450 9.80 20250204 0.47 N 089140 2500 313 억 84897 N N 0 N 00 N
8 20250219 100715 57 100.00 KOSDAQ 기계·장비 N N N N N 2710 75 2 2.85 122400125 45584 111.41 2635 2710 2635 3425 1845 2635 2685.16 0.68 0 18918 2668 2651 2628 2611 2588 2660 2620 313 790 2500 1580 5 1 12536245 340 2.61 0.18 12 0.36 1039.00 14685.00 6340 20241101 -57.26 2450 20250204 10.61 3150 -13.97 20250108 2450 10.61 20250204 6340 -57.26 20241101 2450 10.61 20250204 0.47 N 089140 2500 313 억 84897 N N 0 N 00 N
9 20250219 090716 57 100.00 KOSDAQ 기계·장비 N N N N N 2675 40 2 1.52 32321395 12042 29.43 2635 2705 2635 3425 1845 2635 2684.06 0.68 0 -1417 2668 2651 2628 2611 2588 2660 2620 313 790 2500 1580 5 1 12536245 335 2.57 0.18 12 0.10 1039.00 14685.00 6340 20241101 -57.81 2450 20250204 9.18 3150 -15.08 20250108 2450 9.18 20250204 6340 -57.81 20241101 2450 9.18 20250204 0.47 N 089140 2500 313 억 84897 N N 0 N 00 N
10 20250218 160713 57 100.00 KOSDAQ 기계·장비 N N N N N 2635 10 2 0.38 105104290 40110 181.85 2605 2645 2605 3410 1840 2625 2620.39 0.59 0 11146 2718 2671 2613 2566 2508 2642 2537 313 785 2500 1570 5 1 12536245 330 2.54 0.18 12 0.32 1039.00 14685.00 6340 20241101 -58.44 2450 20250204 7.55 3150 -16.35 20250108 2450 7.55 20250204 6340 -58.44 20241101 2450 7.55 20250204 0.48 N 089140 2500 313 억 73740 N N 0 N 00 N
11 20250218 150714 57 100.00 KOSDAQ 기계·장비 N N N N N 2620 -5 5 -0.19 96750690 36920 167.38 2605 2645 2605 3410 1840 2625 2620.55 0.59 0 9285 2718 2671 2613 2566 2508 2642 2537 313 785 2500 1570 5 1 12536245 328 2.52 0.18 12 0.29 1039.00 14685.00 6340 20241101 -58.68 2450 20250204 6.94 3150 -16.83 20250108 2450 6.94 20250204 6340 -58.68 20241101 2450 6.94 20250204 0.48 N 089140 2500 313 억 73740 N N 0 N 00 N
12 20250218 140715 57 100.00 KOSDAQ 기계·장비 N N N N N 2615 -10 5 -0.38 78800075 30055 136.26 2605 2645 2605 3410 1840 2625 2621.86 0.59 0 8561 2718 2671 2613 2566 2508 2642 2537 313 785 2500 1570 5 1 12536245 328 2.52 0.18 12 0.24 1039.00 14685.00 6340 20241101 -58.75 2450 20250204 6.73 3150 -16.98 20250108 2450 6.73 20250204 6340 -58.75 20241101 2450 6.73 20250204 0.48 N 089140 2500 313 억 73740 N N 0 N 00 N