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
090710/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,2805,20,2,0.72,106077634235,36782700,40.51,2845,3045,2785,3620,1950,2785,2883.95,3.11,0,-675437,3191,2987,2731,2527,2271,3090,2630,548,835,500,1720,5,1,109623165,3075,-51.94,3.15,12,33.55,-54.00,890.00,3860,20240228,-27.33,1073,20241023,161.42,3045,-7.88,20250219,1565,79.23,20250131,3860,-27.33,20240228,1073,161.42,20241023,0.84,N,090710,500,548 억,,3412496,N,N,0,N,00,N
20250219,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,15,2,0.54,104480103920,36212904,39.88,2845,3045,2785,3620,1950,2785,2885.17,3.11,0,-756056,3191,2987,2731,2527,2271,3090,2630,548,835,500,1720,5,1,109623165,3069,-51.85,3.15,12,33.03,-54.00,890.00,3860,20240228,-27.46,1073,20241023,160.95,3045,-8.05,20250219,1565,78.91,20250131,3860,-27.46,20240228,1073,160.95,20241023,0.84,N,090710,500,548 억,,3412496,N,N,0,N,00,N
20250219,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2820,35,2,1.26,100219738130,34703767,38.22,2845,3045,2785,3620,1950,2785,2887.87,3.11,0,-848008,3191,2987,2731,2527,2271,3090,2630,548,835,500,1720,5,1,109623165,3091,-52.22,3.17,12,31.66,-54.00,890.00,3860,20240228,-26.94,1073,20241023,162.81,3045,-7.39,20250219,1565,80.19,20250131,3860,-26.94,20240228,1073,162.81,20241023,0.84,N,090710,500,548 억,,3412496,N,N,0,N,00,N
20250219,130721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2825,40,2,1.44,94053344350,32513698,35.81,2845,3045,2785,3620,1950,2785,2892.74,3.11,0,-1123214,3191,2987,2731,2527,2271,3090,2630,548,835,500,1720,5,1,109623165,3097,-52.31,3.17,12,29.66,-54.00,890.00,3860,20240228,-26.81,1073,20241023,163.28,3045,-7.22,20250219,1565,80.51,20250131,3860,-26.81,20240228,1073,163.28,20241023,0.84,N,090710,500,548 억,,3412496,N,N,0,N,00,N
20250219,120720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2825,40,2,1.44,90986036325,31427524,34.61,2845,3045,2785,3620,1950,2785,2895.12,3.11,0,-1227446,3191,2987,2731,2527,2271,3090,2630,548,835,500,1720,5,1,109623165,3097,-52.31,3.17,12,28.67,-54.00,890.00,3860,20240228,-26.81,1073,20241023,163.28,3045,-7.22,20250219,1565,80.51,20250131,3860,-26.81,20240228,1073,163.28,20241023,0.84,N,090710,500,548 억,,3412496,N,N,0,N,00,N
20250219,110721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2835,50,2,1.80,87243431295,30107293,33.16,2845,3045,2785,3620,1950,2785,2897.76,3.11,0,-1293838,3191,2987,2731,2527,2271,3090,2630,548,835,500,1720,5,1,109623165,3108,-52.50,3.19,12,27.46,-54.00,890.00,3860,20240228,-26.55,1073,20241023,164.21,3045,-6.90,20250219,1565,81.15,20250131,3860,-26.55,20240228,1073,164.21,20241023,0.84,N,090710,500,548 억,,3412496,N,N,0,N,00,N
20250219,100721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2855,70,2,2.51,77065074645,26502145,29.19,2845,3045,2785,3620,1950,2785,2907.90,3.11,0,-1308093,3191,2987,2731,2527,2271,3090,2630,548,835,500,1720,5,1,109623165,3130,-52.87,3.21,12,24.18,-54.00,890.00,3860,20240228,-26.04,1073,20241023,166.08,3045,-6.24,20250219,1565,82.43,20250131,3860,-26.04,20240228,1073,166.08,20241023,0.84,N,090710,500,548 억,,3412496,N,N,0,N,00,N
20250219,090722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2795,10,2,0.36,7941337970,2820741,3.11,2845,2850,2785,3620,1950,2785,2815.38,3.11,0,-767611,3191,2987,2731,2527,2271,3090,2630,548,835,500,1720,5,1,109623165,3064,-51.76,3.14,12,2.57,-54.00,890.00,3860,20240228,-27.59,1073,20241023,160.48,2935,-4.77,20250218,1565,78.59,20250131,3860,-27.59,20240228,1073,160.48,20241023,0.84,N,090710,500,548 억,,3412496,N,N,0,N,00,N
20250218,160719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2785,340,2,13.91,248670628280,90284933,426.82,2480,2935,2475,3175,1715,2445,2754.27,3.00,0,212174,2711,2577,2486,2352,2261,2532,2307,548,730,500,1510,5,1,109623165,3053,-51.57,3.13,12,82.36,-54.00,890.00,3860,20240228,-27.85,1073,20241023,159.55,2935,-5.11,20250218,1565,77.96,20250131,3860,-27.85,20240228,1073,159.55,20241023,1.02,N,090710,500,548 억,,3288324,N,N,0,N,00,N
20250218,150720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2715,270,2,11.04,243077106135,88259300,417.25,2480,2935,2475,3175,1715,2445,2754.12,3.00,0,-63162,2711,2577,2486,2352,2261,2532,2307,548,730,500,1510,5,1,109623165,2976,-50.28,3.05,12,80.51,-54.00,890.00,3860,20240228,-29.66,1073,20241023,153.03,2935,-7.50,20250218,1565,73.48,20250131,3860,-29.66,20240228,1073,153.03,20241023,1.02,N,090710,500,548 억,,3288324,N,N,0,N,00,N
20250218,140721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2785,340,2,13.91,230153549450,83528972,394.88,2480,2935,2475,3175,1715,2445,2755.37,3.00,0,-574099,2711,2577,2486,2352,2261,2532,2307,548,730,500,1510,5,1,109623165,3053,-51.57,3.13,12,76.20,-54.00,890.00,3860,20240228,-27.85,1073,20241023,159.55,2935,-5.11,20250218,1565,77.96,20250131,3860,-27.85,20240228,1073,159.55,20241023,1.02,N,090710,500,548 억,,3288324,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 2805 20 2 0.72 106077634235 36782700 40.51 2845 3045 2785 3620 1950 2785 2883.95 3.11 0 -675437 3191 2987 2731 2527 2271 3090 2630 548 835 500 1720 5 1 109623165 3075 -51.94 3.15 12 33.55 -54.00 890.00 3860 20240228 -27.33 1073 20241023 161.42 3045 -7.88 20250219 1565 79.23 20250131 3860 -27.33 20240228 1073 161.42 20241023 0.84 N 090710 500 548 억 3412496 N N 0 N 00 N
3 20250219 150723 57 100.00 KOSDAQ 기계·장비 N N N N N 2800 15 2 0.54 104480103920 36212904 39.88 2845 3045 2785 3620 1950 2785 2885.17 3.11 0 -756056 3191 2987 2731 2527 2271 3090 2630 548 835 500 1720 5 1 109623165 3069 -51.85 3.15 12 33.03 -54.00 890.00 3860 20240228 -27.46 1073 20241023 160.95 3045 -8.05 20250219 1565 78.91 20250131 3860 -27.46 20240228 1073 160.95 20241023 0.84 N 090710 500 548 억 3412496 N N 0 N 00 N
4 20250219 140720 57 100.00 KOSDAQ 기계·장비 N N N N N 2820 35 2 1.26 100219738130 34703767 38.22 2845 3045 2785 3620 1950 2785 2887.87 3.11 0 -848008 3191 2987 2731 2527 2271 3090 2630 548 835 500 1720 5 1 109623165 3091 -52.22 3.17 12 31.66 -54.00 890.00 3860 20240228 -26.94 1073 20241023 162.81 3045 -7.39 20250219 1565 80.19 20250131 3860 -26.94 20240228 1073 162.81 20241023 0.84 N 090710 500 548 억 3412496 N N 0 N 00 N
5 20250219 130721 57 100.00 KOSDAQ 기계·장비 N N N N N 2825 40 2 1.44 94053344350 32513698 35.81 2845 3045 2785 3620 1950 2785 2892.74 3.11 0 -1123214 3191 2987 2731 2527 2271 3090 2630 548 835 500 1720 5 1 109623165 3097 -52.31 3.17 12 29.66 -54.00 890.00 3860 20240228 -26.81 1073 20241023 163.28 3045 -7.22 20250219 1565 80.51 20250131 3860 -26.81 20240228 1073 163.28 20241023 0.84 N 090710 500 548 억 3412496 N N 0 N 00 N
6 20250219 120720 57 100.00 KOSDAQ 기계·장비 N N N N N 2825 40 2 1.44 90986036325 31427524 34.61 2845 3045 2785 3620 1950 2785 2895.12 3.11 0 -1227446 3191 2987 2731 2527 2271 3090 2630 548 835 500 1720 5 1 109623165 3097 -52.31 3.17 12 28.67 -54.00 890.00 3860 20240228 -26.81 1073 20241023 163.28 3045 -7.22 20250219 1565 80.51 20250131 3860 -26.81 20240228 1073 163.28 20241023 0.84 N 090710 500 548 억 3412496 N N 0 N 00 N
7 20250219 110721 57 100.00 KOSDAQ 기계·장비 N N N N N 2835 50 2 1.80 87243431295 30107293 33.16 2845 3045 2785 3620 1950 2785 2897.76 3.11 0 -1293838 3191 2987 2731 2527 2271 3090 2630 548 835 500 1720 5 1 109623165 3108 -52.50 3.19 12 27.46 -54.00 890.00 3860 20240228 -26.55 1073 20241023 164.21 3045 -6.90 20250219 1565 81.15 20250131 3860 -26.55 20240228 1073 164.21 20241023 0.84 N 090710 500 548 억 3412496 N N 0 N 00 N
8 20250219 100721 57 100.00 KOSDAQ 기계·장비 N N N N N 2855 70 2 2.51 77065074645 26502145 29.19 2845 3045 2785 3620 1950 2785 2907.90 3.11 0 -1308093 3191 2987 2731 2527 2271 3090 2630 548 835 500 1720 5 1 109623165 3130 -52.87 3.21 12 24.18 -54.00 890.00 3860 20240228 -26.04 1073 20241023 166.08 3045 -6.24 20250219 1565 82.43 20250131 3860 -26.04 20240228 1073 166.08 20241023 0.84 N 090710 500 548 억 3412496 N N 0 N 00 N
9 20250219 090722 57 100.00 KOSDAQ 기계·장비 N N N N N 2795 10 2 0.36 7941337970 2820741 3.11 2845 2850 2785 3620 1950 2785 2815.38 3.11 0 -767611 3191 2987 2731 2527 2271 3090 2630 548 835 500 1720 5 1 109623165 3064 -51.76 3.14 12 2.57 -54.00 890.00 3860 20240228 -27.59 1073 20241023 160.48 2935 -4.77 20250218 1565 78.59 20250131 3860 -27.59 20240228 1073 160.48 20241023 0.84 N 090710 500 548 억 3412496 N N 0 N 00 N
10 20250218 160719 57 100.00 KOSDAQ 기계·장비 N N N N N 2785 340 2 13.91 248670628280 90284933 426.82 2480 2935 2475 3175 1715 2445 2754.27 3.00 0 212174 2711 2577 2486 2352 2261 2532 2307 548 730 500 1510 5 1 109623165 3053 -51.57 3.13 12 82.36 -54.00 890.00 3860 20240228 -27.85 1073 20241023 159.55 2935 -5.11 20250218 1565 77.96 20250131 3860 -27.85 20240228 1073 159.55 20241023 1.02 N 090710 500 548 억 3288324 N N 0 N 00 N
11 20250218 150720 57 100.00 KOSDAQ 기계·장비 N N N N N 2715 270 2 11.04 243077106135 88259300 417.25 2480 2935 2475 3175 1715 2445 2754.12 3.00 0 -63162 2711 2577 2486 2352 2261 2532 2307 548 730 500 1510 5 1 109623165 2976 -50.28 3.05 12 80.51 -54.00 890.00 3860 20240228 -29.66 1073 20241023 153.03 2935 -7.50 20250218 1565 73.48 20250131 3860 -29.66 20240228 1073 153.03 20241023 1.02 N 090710 500 548 억 3288324 N N 0 N 00 N
12 20250218 140721 57 100.00 KOSDAQ 기계·장비 N N N N N 2785 340 2 13.91 230153549450 83528972 394.88 2480 2935 2475 3175 1715 2445 2755.37 3.00 0 -574099 2711 2577 2486 2352 2261 2532 2307 548 730 500 1510 5 1 109623165 3053 -51.57 3.13 12 76.20 -54.00 890.00 3860 20240228 -27.85 1073 20241023 159.55 2935 -5.11 20250218 1565 77.96 20250131 3860 -27.85 20240228 1073 159.55 20241023 1.02 N 090710 500 548 억 3288324 N N 0 N 00 N