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
090470/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
20250219,160721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,40,2,0.77,92727460,17739,85.79,5210,5280,5190,6770,3650,5210,5227.32,1.12,0,4145,5396,5302,5256,5162,5116,5280,5140,87,1560,500,3640,10,1,17476594,918,-70.95,0.55,12,0.10,-74.00,9618.00,10200,20240223,-48.53,4120,20241209,27.43,5500,-4.55,20250207,4680,12.18,20250102,10200,-48.53,20240223,4120,27.43,20241209,2.06,N,090470,500,87 억,,195795,N,N,0,N,00,N
20250219,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,40,2,0.77,88057890,16844,81.46,5210,5280,5190,6770,3650,5210,5227.85,1.12,0,4396,5396,5302,5256,5162,5116,5280,5140,87,1560,500,3640,10,1,17476594,918,-70.95,0.55,12,0.10,-74.00,9618.00,10200,20240223,-48.53,4120,20241209,27.43,5500,-4.55,20250207,4680,12.18,20250102,10200,-48.53,20240223,4120,27.43,20241209,2.06,N,090470,500,87 억,,195795,N,N,0,N,00,N
20250219,140719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,30,2,0.58,83956100,16061,77.68,5210,5280,5190,6770,3650,5210,5227.33,1.12,0,4441,5396,5302,5256,5162,5116,5280,5140,87,1560,500,3640,10,1,17476594,916,-70.81,0.54,12,0.09,-74.00,9618.00,10200,20240223,-48.63,4120,20241209,27.18,5500,-4.73,20250207,4680,11.97,20250102,10200,-48.63,20240223,4120,27.18,20241209,2.06,N,090470,500,87 억,,195795,N,N,0,N,00,N
20250219,130721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,60,2,1.15,75511100,14450,69.88,5210,5280,5190,6770,3650,5210,5225.68,1.12,0,4642,5396,5302,5256,5162,5116,5280,5140,87,1560,500,3640,10,1,17476594,921,-71.22,0.55,12,0.08,-74.00,9618.00,10200,20240223,-48.33,4120,20241209,27.91,5500,-4.18,20250207,4680,12.61,20250102,10200,-48.33,20240223,4120,27.91,20241209,2.06,N,090470,500,87 억,,195795,N,N,0,N,00,N
20250219,120720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,30,2,0.58,69953860,13393,64.77,5210,5270,5190,6770,3650,5210,5223.17,1.12,0,4773,5396,5302,5256,5162,5116,5280,5140,87,1560,500,3640,10,1,17476594,916,-70.81,0.54,12,0.08,-74.00,9618.00,10200,20240223,-48.63,4120,20241209,27.18,5500,-4.73,20250207,4680,11.97,20250102,10200,-48.63,20240223,4120,27.18,20241209,2.06,N,090470,500,87 억,,195795,N,N,0,N,00,N
20250219,110721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,50,2,0.96,68646690,13144,63.57,5210,5270,5190,6770,3650,5210,5222.66,1.12,0,4790,5396,5302,5256,5162,5116,5280,5140,87,1560,500,3640,10,1,17476594,919,-71.08,0.55,12,0.08,-74.00,9618.00,10200,20240223,-48.43,4120,20241209,27.67,5500,-4.36,20250207,4680,12.39,20250102,10200,-48.43,20240223,4120,27.67,20241209,2.06,N,090470,500,87 억,,195795,N,N,0,N,00,N
20250219,100720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,10,2,0.19,40237140,7693,37.21,5210,5270,5190,6770,3650,5210,5230.36,1.12,0,4695,5396,5302,5256,5162,5116,5280,5140,87,1560,500,3640,10,1,17476594,912,-70.54,0.54,12,0.04,-74.00,9618.00,10200,20240223,-48.82,4120,20241209,26.70,5500,-5.09,20250207,4680,11.54,20250102,10200,-48.82,20240223,4120,26.70,20241209,2.06,N,090470,500,87 억,,195795,N,N,0,N,00,N
20250219,090722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,50,2,0.96,735720,141,0.68,5210,5270,5210,6770,3650,5210,5217.87,1.12,0,-93,5396,5302,5256,5162,5116,5280,5140,87,1560,500,3640,10,1,17476594,919,-71.08,0.55,12,0.00,-74.00,9618.00,10200,20240223,-48.43,4120,20241209,27.67,5500,-4.36,20250207,4680,12.39,20250102,10200,-48.43,20240223,4120,27.67,20241209,2.06,N,090470,500,87 억,,195795,N,N,0,N,00,N
20250218,160719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,-140,5,-2.62,107622160,20506,50.34,5350,5350,5210,6950,3750,5350,5248.33,1.14,0,-3807,5543,5446,5333,5236,5123,5495,5285,87,1600,500,3740,10,1,17476594,911,-70.41,0.54,12,0.12,-74.00,9618.00,10200,20240223,-48.92,4120,20241209,26.46,5500,-5.27,20250207,4680,11.32,20250102,10200,-48.92,20240223,4120,26.46,20241209,2.17,N,090470,500,87 억,,199602,N,N,0,N,00,N
20250218,150720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,-130,5,-2.43,97032850,18475,45.35,5350,5350,5210,6950,3750,5350,5252.12,1.14,0,-3348,5543,5446,5333,5236,5123,5495,5285,87,1600,500,3740,10,1,17476594,912,-70.54,0.54,12,0.11,-74.00,9618.00,10200,20240223,-48.82,4120,20241209,26.70,5500,-5.09,20250207,4680,11.54,20250102,10200,-48.82,20240223,4120,26.70,20241209,2.17,N,090470,500,87 억,,199602,N,N,0,N,00,N
20250218,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,-80,5,-1.50,84991420,16174,39.70,5350,5350,5210,6950,3750,5350,5254.82,1.14,0,-3201,5543,5446,5333,5236,5123,5495,5285,87,1600,500,3740,10,1,17476594,921,-71.22,0.55,12,0.09,-74.00,9618.00,10200,20240223,-48.33,4120,20241209,27.91,5500,-4.18,20250207,4680,12.61,20250102,10200,-48.33,20240223,4120,27.91,20241209,2.17,N,090470,500,87 억,,199602,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 160721 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 40 2 0.77 92727460 17739 85.79 5210 5280 5190 6770 3650 5210 5227.32 1.12 0 4145 5396 5302 5256 5162 5116 5280 5140 87 1560 500 3640 10 1 17476594 918 -70.95 0.55 12 0.10 -74.00 9618.00 10200 20240223 -48.53 4120 20241209 27.43 5500 -4.55 20250207 4680 12.18 20250102 10200 -48.53 20240223 4120 27.43 20241209 2.06 N 090470 500 87 억 195795 N N 0 N 00 N
3 20250219 150723 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 40 2 0.77 88057890 16844 81.46 5210 5280 5190 6770 3650 5210 5227.85 1.12 0 4396 5396 5302 5256 5162 5116 5280 5140 87 1560 500 3640 10 1 17476594 918 -70.95 0.55 12 0.10 -74.00 9618.00 10200 20240223 -48.53 4120 20241209 27.43 5500 -4.55 20250207 4680 12.18 20250102 10200 -48.53 20240223 4120 27.43 20241209 2.06 N 090470 500 87 억 195795 N N 0 N 00 N
4 20250219 140719 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 30 2 0.58 83956100 16061 77.68 5210 5280 5190 6770 3650 5210 5227.33 1.12 0 4441 5396 5302 5256 5162 5116 5280 5140 87 1560 500 3640 10 1 17476594 916 -70.81 0.54 12 0.09 -74.00 9618.00 10200 20240223 -48.63 4120 20241209 27.18 5500 -4.73 20250207 4680 11.97 20250102 10200 -48.63 20240223 4120 27.18 20241209 2.06 N 090470 500 87 억 195795 N N 0 N 00 N
5 20250219 130721 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 60 2 1.15 75511100 14450 69.88 5210 5280 5190 6770 3650 5210 5225.68 1.12 0 4642 5396 5302 5256 5162 5116 5280 5140 87 1560 500 3640 10 1 17476594 921 -71.22 0.55 12 0.08 -74.00 9618.00 10200 20240223 -48.33 4120 20241209 27.91 5500 -4.18 20250207 4680 12.61 20250102 10200 -48.33 20240223 4120 27.91 20241209 2.06 N 090470 500 87 억 195795 N N 0 N 00 N
6 20250219 120720 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 30 2 0.58 69953860 13393 64.77 5210 5270 5190 6770 3650 5210 5223.17 1.12 0 4773 5396 5302 5256 5162 5116 5280 5140 87 1560 500 3640 10 1 17476594 916 -70.81 0.54 12 0.08 -74.00 9618.00 10200 20240223 -48.63 4120 20241209 27.18 5500 -4.73 20250207 4680 11.97 20250102 10200 -48.63 20240223 4120 27.18 20241209 2.06 N 090470 500 87 억 195795 N N 0 N 00 N
7 20250219 110721 57 100.00 KOSDAQ 기계·장비 N N N N N 5260 50 2 0.96 68646690 13144 63.57 5210 5270 5190 6770 3650 5210 5222.66 1.12 0 4790 5396 5302 5256 5162 5116 5280 5140 87 1560 500 3640 10 1 17476594 919 -71.08 0.55 12 0.08 -74.00 9618.00 10200 20240223 -48.43 4120 20241209 27.67 5500 -4.36 20250207 4680 12.39 20250102 10200 -48.43 20240223 4120 27.67 20241209 2.06 N 090470 500 87 억 195795 N N 0 N 00 N
8 20250219 100720 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 10 2 0.19 40237140 7693 37.21 5210 5270 5190 6770 3650 5210 5230.36 1.12 0 4695 5396 5302 5256 5162 5116 5280 5140 87 1560 500 3640 10 1 17476594 912 -70.54 0.54 12 0.04 -74.00 9618.00 10200 20240223 -48.82 4120 20241209 26.70 5500 -5.09 20250207 4680 11.54 20250102 10200 -48.82 20240223 4120 26.70 20241209 2.06 N 090470 500 87 억 195795 N N 0 N 00 N
9 20250219 090722 57 100.00 KOSDAQ 기계·장비 N N N N N 5260 50 2 0.96 735720 141 0.68 5210 5270 5210 6770 3650 5210 5217.87 1.12 0 -93 5396 5302 5256 5162 5116 5280 5140 87 1560 500 3640 10 1 17476594 919 -71.08 0.55 12 0.00 -74.00 9618.00 10200 20240223 -48.43 4120 20241209 27.67 5500 -4.36 20250207 4680 12.39 20250102 10200 -48.43 20240223 4120 27.67 20241209 2.06 N 090470 500 87 억 195795 N N 0 N 00 N
10 20250218 160719 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 -140 5 -2.62 107622160 20506 50.34 5350 5350 5210 6950 3750 5350 5248.33 1.14 0 -3807 5543 5446 5333 5236 5123 5495 5285 87 1600 500 3740 10 1 17476594 911 -70.41 0.54 12 0.12 -74.00 9618.00 10200 20240223 -48.92 4120 20241209 26.46 5500 -5.27 20250207 4680 11.32 20250102 10200 -48.92 20240223 4120 26.46 20241209 2.17 N 090470 500 87 억 199602 N N 0 N 00 N
11 20250218 150720 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 -130 5 -2.43 97032850 18475 45.35 5350 5350 5210 6950 3750 5350 5252.12 1.14 0 -3348 5543 5446 5333 5236 5123 5495 5285 87 1600 500 3740 10 1 17476594 912 -70.54 0.54 12 0.11 -74.00 9618.00 10200 20240223 -48.82 4120 20241209 26.70 5500 -5.09 20250207 4680 11.54 20250102 10200 -48.82 20240223 4120 26.70 20241209 2.17 N 090470 500 87 억 199602 N N 0 N 00 N
12 20250218 140720 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 -80 5 -1.50 84991420 16174 39.70 5350 5350 5210 6950 3750 5350 5254.82 1.14 0 -3201 5543 5446 5333 5236 5123 5495 5285 87 1600 500 3740 10 1 17476594 921 -71.22 0.55 12 0.09 -74.00 9618.00 10200 20240223 -48.33 4120 20241209 27.91 5500 -4.18 20250207 4680 12.61 20250102 10200 -48.33 20240223 4120 27.91 20241209 2.17 N 090470 500 87 억 199602 N N 0 N 00 N