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
089790/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
20250219,160717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,135,2,2.75,1452774120,290051,100.46,4955,5080,4915,6370,3435,4905,5008.45,1.34,0,28921,5251,5077,4976,4802,4701,5027,4752,52,1465,500,3430,10,1,10315513,520,9.47,0.76,12,2.81,532.00,6627.00,11360,20240412,-55.63,3025,20241209,66.61,6650,-24.21,20250110,3555,41.77,20250102,11360,-55.63,20240412,3025,66.61,20241209,6.15,N,089790,500,51 억,,138011,N,N,0,N,00,N
20250219,150719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,125,2,2.55,1390582010,277697,96.18,4955,5080,4915,6370,3435,4905,5007.55,1.34,0,25983,5251,5077,4976,4802,4701,5027,4752,52,1465,500,3430,10,1,10315513,519,9.45,0.76,12,2.69,532.00,6627.00,11360,20240412,-55.72,3025,20241209,66.28,6650,-24.36,20250110,3555,41.49,20250102,11360,-55.72,20240412,3025,66.28,20241209,6.15,N,089790,500,51 억,,138011,N,N,0,N,00,N
20250219,140715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,115,2,2.34,1060660150,212158,73.48,4955,5070,4915,6370,3435,4905,4999.39,1.34,0,-2201,5251,5077,4976,4802,4701,5027,4752,52,1465,500,3430,10,1,10315513,518,9.44,0.76,12,2.06,532.00,6627.00,11360,20240412,-55.81,3025,20241209,65.95,6650,-24.51,20250110,3555,41.21,20250102,11360,-55.81,20240412,3025,65.95,20241209,6.15,N,089790,500,51 억,,138011,N,N,0,N,00,N
20250219,130716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4975,70,2,1.43,902300110,180617,62.55,4955,5070,4915,6370,3435,4905,4995.65,1.34,0,-8330,5251,5077,4976,4802,4701,5027,4752,52,1465,500,3430,5,1,10315513,513,9.35,0.75,12,1.75,532.00,6627.00,11360,20240412,-56.21,3025,20241209,64.46,6650,-25.19,20250110,3555,39.94,20250102,11360,-56.21,20240412,3025,64.46,20241209,6.15,N,089790,500,51 억,,138011,N,N,0,N,00,N
20250219,120716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,105,2,2.14,786589660,157407,54.52,4955,5070,4915,6370,3435,4905,4997.17,1.34,0,-8998,5251,5077,4976,4802,4701,5027,4752,52,1465,500,3430,10,1,10315513,517,9.42,0.76,12,1.53,532.00,6627.00,11360,20240412,-55.90,3025,20241209,65.62,6650,-24.66,20250110,3555,40.93,20250102,11360,-55.90,20240412,3025,65.62,20241209,6.15,N,089790,500,51 억,,138011,N,N,0,N,00,N
20250219,110717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4940,35,2,0.71,647121635,129496,44.85,4955,5070,4915,6370,3435,4905,4997.23,1.34,0,-4153,5251,5077,4976,4802,4701,5027,4752,52,1465,500,3430,5,1,10315513,510,9.29,0.75,12,1.26,532.00,6627.00,11360,20240412,-56.51,3025,20241209,63.31,6650,-25.71,20250110,3555,38.96,20250102,11360,-56.51,20240412,3025,63.31,20241209,6.15,N,089790,500,51 억,,138011,N,N,0,N,00,N
20250219,100716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4985,80,2,1.63,509516785,101697,35.22,4955,5070,4915,6370,3435,4905,5010.15,1.34,0,-7326,5251,5077,4976,4802,4701,5027,4752,52,1465,500,3430,5,1,10315513,514,9.37,0.75,12,0.99,532.00,6627.00,11360,20240412,-56.12,3025,20241209,64.79,6650,-25.04,20250110,3555,40.23,20250102,11360,-56.12,20240412,3025,64.79,20241209,6.15,N,089790,500,51 억,,138011,N,N,0,N,00,N
20250219,090718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,95,2,1.94,166447875,33313,11.54,4955,5030,4915,6370,3435,4905,4996.48,1.34,0,-3539,5251,5077,4976,4802,4701,5027,4752,52,1465,500,3430,10,1,10315513,516,9.40,0.75,12,0.32,532.00,6627.00,11360,20240412,-55.99,3025,20241209,65.29,6650,-24.81,20250110,3555,40.65,20250102,11360,-55.99,20240412,3025,65.29,20241209,6.15,N,089790,500,51 억,,138011,N,N,0,N,00,N
20250218,160715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4905,-95,5,-1.90,1424004350,286087,44.91,4965,5150,4875,6500,3500,5000,4977.71,1.38,0,-3761,5336,5167,4971,4802,4606,5252,4887,52,1500,500,3500,5,1,10315513,506,9.22,0.74,12,2.77,532.00,6627.00,11360,20240412,-56.82,3025,20241209,62.15,6650,-26.24,20250110,3555,37.97,20250102,11360,-56.82,20240412,3025,62.15,20241209,6.16,N,089790,500,51 억,,142070,N,N,0,N,00,N
20250218,150716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4915,-85,5,-1.70,1360846370,273203,42.89,4965,5150,4875,6500,3500,5000,4981.08,1.38,0,-2033,5336,5167,4971,4802,4606,5252,4887,52,1500,500,3500,5,1,10315513,507,9.24,0.74,12,2.65,532.00,6627.00,11360,20240412,-56.73,3025,20241209,62.48,6650,-26.09,20250110,3555,38.26,20250102,11360,-56.73,20240412,3025,62.48,20241209,6.16,N,089790,500,51 억,,142070,N,N,0,N,00,N
20250218,140716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4915,-85,5,-1.70,1275039200,255764,40.15,4965,5150,4875,6500,3500,5000,4985.22,1.38,0,-909,5336,5167,4971,4802,4606,5252,4887,52,1500,500,3500,5,1,10315513,507,9.24,0.74,12,2.48,532.00,6627.00,11360,20240412,-56.73,3025,20241209,62.48,6650,-26.09,20250110,3555,38.26,20250102,11360,-56.73,20240412,3025,62.48,20241209,6.16,N,089790,500,51 억,,142070,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 160717 57 100.00 KOSDAQ 기계·장비 N N N N N 5040 135 2 2.75 1452774120 290051 100.46 4955 5080 4915 6370 3435 4905 5008.45 1.34 0 28921 5251 5077 4976 4802 4701 5027 4752 52 1465 500 3430 10 1 10315513 520 9.47 0.76 12 2.81 532.00 6627.00 11360 20240412 -55.63 3025 20241209 66.61 6650 -24.21 20250110 3555 41.77 20250102 11360 -55.63 20240412 3025 66.61 20241209 6.15 N 089790 500 51 억 138011 N N 0 N 00 N
3 20250219 150719 57 100.00 KOSDAQ 기계·장비 N N N N N 5030 125 2 2.55 1390582010 277697 96.18 4955 5080 4915 6370 3435 4905 5007.55 1.34 0 25983 5251 5077 4976 4802 4701 5027 4752 52 1465 500 3430 10 1 10315513 519 9.45 0.76 12 2.69 532.00 6627.00 11360 20240412 -55.72 3025 20241209 66.28 6650 -24.36 20250110 3555 41.49 20250102 11360 -55.72 20240412 3025 66.28 20241209 6.15 N 089790 500 51 억 138011 N N 0 N 00 N
4 20250219 140715 57 100.00 KOSDAQ 기계·장비 N N N N N 5020 115 2 2.34 1060660150 212158 73.48 4955 5070 4915 6370 3435 4905 4999.39 1.34 0 -2201 5251 5077 4976 4802 4701 5027 4752 52 1465 500 3430 10 1 10315513 518 9.44 0.76 12 2.06 532.00 6627.00 11360 20240412 -55.81 3025 20241209 65.95 6650 -24.51 20250110 3555 41.21 20250102 11360 -55.81 20240412 3025 65.95 20241209 6.15 N 089790 500 51 억 138011 N N 0 N 00 N
5 20250219 130716 57 100.00 KOSDAQ 기계·장비 N N N N N 4975 70 2 1.43 902300110 180617 62.55 4955 5070 4915 6370 3435 4905 4995.65 1.34 0 -8330 5251 5077 4976 4802 4701 5027 4752 52 1465 500 3430 5 1 10315513 513 9.35 0.75 12 1.75 532.00 6627.00 11360 20240412 -56.21 3025 20241209 64.46 6650 -25.19 20250110 3555 39.94 20250102 11360 -56.21 20240412 3025 64.46 20241209 6.15 N 089790 500 51 억 138011 N N 0 N 00 N
6 20250219 120716 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 105 2 2.14 786589660 157407 54.52 4955 5070 4915 6370 3435 4905 4997.17 1.34 0 -8998 5251 5077 4976 4802 4701 5027 4752 52 1465 500 3430 10 1 10315513 517 9.42 0.76 12 1.53 532.00 6627.00 11360 20240412 -55.90 3025 20241209 65.62 6650 -24.66 20250110 3555 40.93 20250102 11360 -55.90 20240412 3025 65.62 20241209 6.15 N 089790 500 51 억 138011 N N 0 N 00 N
7 20250219 110717 57 100.00 KOSDAQ 기계·장비 N N N N N 4940 35 2 0.71 647121635 129496 44.85 4955 5070 4915 6370 3435 4905 4997.23 1.34 0 -4153 5251 5077 4976 4802 4701 5027 4752 52 1465 500 3430 5 1 10315513 510 9.29 0.75 12 1.26 532.00 6627.00 11360 20240412 -56.51 3025 20241209 63.31 6650 -25.71 20250110 3555 38.96 20250102 11360 -56.51 20240412 3025 63.31 20241209 6.15 N 089790 500 51 억 138011 N N 0 N 00 N
8 20250219 100716 57 100.00 KOSDAQ 기계·장비 N N N N N 4985 80 2 1.63 509516785 101697 35.22 4955 5070 4915 6370 3435 4905 5010.15 1.34 0 -7326 5251 5077 4976 4802 4701 5027 4752 52 1465 500 3430 5 1 10315513 514 9.37 0.75 12 0.99 532.00 6627.00 11360 20240412 -56.12 3025 20241209 64.79 6650 -25.04 20250110 3555 40.23 20250102 11360 -56.12 20240412 3025 64.79 20241209 6.15 N 089790 500 51 억 138011 N N 0 N 00 N
9 20250219 090718 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 95 2 1.94 166447875 33313 11.54 4955 5030 4915 6370 3435 4905 4996.48 1.34 0 -3539 5251 5077 4976 4802 4701 5027 4752 52 1465 500 3430 10 1 10315513 516 9.40 0.75 12 0.32 532.00 6627.00 11360 20240412 -55.99 3025 20241209 65.29 6650 -24.81 20250110 3555 40.65 20250102 11360 -55.99 20240412 3025 65.29 20241209 6.15 N 089790 500 51 억 138011 N N 0 N 00 N
10 20250218 160715 57 100.00 KOSDAQ 기계·장비 N N N N N 4905 -95 5 -1.90 1424004350 286087 44.91 4965 5150 4875 6500 3500 5000 4977.71 1.38 0 -3761 5336 5167 4971 4802 4606 5252 4887 52 1500 500 3500 5 1 10315513 506 9.22 0.74 12 2.77 532.00 6627.00 11360 20240412 -56.82 3025 20241209 62.15 6650 -26.24 20250110 3555 37.97 20250102 11360 -56.82 20240412 3025 62.15 20241209 6.16 N 089790 500 51 억 142070 N N 0 N 00 N
11 20250218 150716 57 100.00 KOSDAQ 기계·장비 N N N N N 4915 -85 5 -1.70 1360846370 273203 42.89 4965 5150 4875 6500 3500 5000 4981.08 1.38 0 -2033 5336 5167 4971 4802 4606 5252 4887 52 1500 500 3500 5 1 10315513 507 9.24 0.74 12 2.65 532.00 6627.00 11360 20240412 -56.73 3025 20241209 62.48 6650 -26.09 20250110 3555 38.26 20250102 11360 -56.73 20240412 3025 62.48 20241209 6.16 N 089790 500 51 억 142070 N N 0 N 00 N
12 20250218 140716 57 100.00 KOSDAQ 기계·장비 N N N N N 4915 -85 5 -1.70 1275039200 255764 40.15 4965 5150 4875 6500 3500 5000 4985.22 1.38 0 -909 5336 5167 4971 4802 4606 5252 4887 52 1500 500 3500 5 1 10315513 507 9.24 0.74 12 2.48 532.00 6627.00 11360 20240412 -56.73 3025 20241209 62.48 6650 -26.09 20250110 3555 38.26 20250102 11360 -56.73 20240412 3025 62.48 20241209 6.16 N 089790 500 51 억 142070 N N 0 N 00 N