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
092870/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
20250219,160729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14420,-180,5,-1.23,8106257670,553422,117.14,14750,14920,14410,18980,10220,14600,14648.45,1.50,0,-50697,14933,14766,14493,14326,14053,14850,14410,65,4380,500,9050,10,1,13050797,1882,33.85,1.09,12,4.24,426.00,13233.00,33869,20240402,-57.42,8410,20241209,71.46,15760,-8.50,20250214,10530,36.94,20250102,35400,-59.27,20240402,8410,71.46,20241209,7.56,N,092870,500,65 억,,195852,N,N,0,N,00,N
20250219,150730,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14470,-130,5,-0.89,7411738960,505480,106.99,14750,14920,14410,18980,10220,14600,14663.07,1.50,0,-50549,14933,14766,14493,14326,14053,14850,14410,65,4380,500,9050,10,1,13050797,1888,33.97,1.09,12,3.87,426.00,13233.00,33869,20240402,-57.28,8410,20241209,72.06,15760,-8.19,20250214,10530,37.42,20250102,35400,-59.12,20240402,8410,72.06,20241209,7.56,N,092870,500,65 억,,195852,N,N,0,N,00,N
20250219,140727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14450,-150,5,-1.03,7056262730,480907,101.79,14750,14920,14410,18980,10220,14600,14673.18,1.50,0,-48561,14933,14766,14493,14326,14053,14850,14410,65,4380,500,9050,10,1,13050797,1886,33.92,1.09,12,3.68,426.00,13233.00,33869,20240402,-57.34,8410,20241209,71.82,15760,-8.31,20250214,10530,37.23,20250102,35400,-59.18,20240402,8410,71.82,20241209,7.56,N,092870,500,65 억,,195852,N,N,0,N,00,N
20250219,130728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14460,-140,5,-0.96,6655637680,453206,95.93,14750,14920,14410,18980,10220,14600,14686.12,1.50,0,-47756,14933,14766,14493,14326,14053,14850,14410,65,4380,500,9050,10,1,13050797,1887,33.94,1.09,12,3.47,426.00,13233.00,33869,20240402,-57.31,8410,20241209,71.94,15760,-8.25,20250214,10530,37.32,20250102,35400,-59.15,20240402,8410,71.94,20241209,7.56,N,092870,500,65 억,,195852,N,N,0,N,00,N
20250219,120727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14570,-30,5,-0.21,6074316600,413256,87.47,14750,14920,14410,18980,10220,14600,14699.24,1.50,0,-33086,14933,14766,14493,14326,14053,14850,14410,65,4380,500,9050,10,1,13050797,1902,34.20,1.10,12,3.17,426.00,13233.00,33869,20240402,-56.98,8410,20241209,73.25,15760,-7.55,20250214,10530,38.37,20250102,35400,-58.84,20240402,8410,73.25,20241209,7.56,N,092870,500,65 억,,195852,N,N,0,N,00,N
20250219,110728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14660,60,2,0.41,5684851650,386550,81.82,14750,14920,14410,18980,10220,14600,14707.29,1.50,0,-33028,14933,14766,14493,14326,14053,14850,14410,65,4380,500,9050,10,1,13050797,1913,34.41,1.11,12,2.96,426.00,13233.00,33869,20240402,-56.72,8410,20241209,74.32,15760,-6.98,20250214,10530,39.22,20250102,35400,-58.59,20240402,8410,74.32,20241209,7.56,N,092870,500,65 억,,195852,N,N,0,N,00,N
20250219,100728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14610,10,2,0.07,4411849440,299255,63.34,14750,14920,14500,18980,10220,14600,14743.90,1.50,0,-41385,14933,14766,14493,14326,14053,14850,14410,65,4380,500,9050,10,1,13050797,1907,34.30,1.10,12,2.29,426.00,13233.00,33869,20240402,-56.86,8410,20241209,73.72,15760,-7.30,20250214,10530,38.75,20250102,35400,-58.73,20240402,8410,73.72,20241209,7.56,N,092870,500,65 억,,195852,N,N,0,N,00,N
20250219,090730,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14770,170,2,1.16,847477700,57660,12.20,14750,14790,14500,18980,10220,14600,14701.99,1.50,0,-6383,14933,14766,14493,14326,14053,14850,14410,65,4380,500,9050,10,1,13050797,1928,34.67,1.12,12,0.44,426.00,13233.00,33869,20240402,-56.39,8410,20241209,75.62,15760,-6.28,20250214,10530,40.27,20250102,35400,-58.28,20240402,8410,75.62,20241209,7.56,N,092870,500,65 억,,195852,N,N,0,N,00,N
20250218,160727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14600,100,2,0.69,6732675230,466394,30.77,14400,14660,14220,18850,10150,14500,14435.39,1.36,0,18738,15440,14970,14570,14100,13700,15205,14335,65,4350,500,8990,10,1,13050797,1905,34.27,1.10,12,3.57,426.00,13233.00,33869,20240402,-56.89,8410,20241209,73.60,15760,-7.36,20250214,10530,38.65,20250102,35400,-58.76,20240402,8410,73.60,20241209,6.72,N,092870,500,65 억,,177077,N,N,0,N,00,N
20250218,150727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14540,40,2,0.28,6221275910,431238,28.45,14400,14660,14220,18850,10150,14500,14426.51,1.36,0,16112,15440,14970,14570,14100,13700,15205,14335,65,4350,500,8990,10,1,13050797,1898,34.13,1.10,12,3.30,426.00,13233.00,33869,20240402,-57.07,8410,20241209,72.89,15760,-7.74,20250214,10530,38.08,20250102,35400,-58.93,20240402,8410,72.89,20241209,6.72,N,092870,500,65 억,,177077,N,N,0,N,00,N
20250218,140728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14430,-70,5,-0.48,5722655930,396773,26.18,14400,14660,14220,18850,10150,14500,14422.95,1.36,0,20643,15440,14970,14570,14100,13700,15205,14335,65,4350,500,8990,10,1,13050797,1883,33.87,1.09,12,3.04,426.00,13233.00,33869,20240402,-57.39,8410,20241209,71.58,15760,-8.44,20250214,10530,37.04,20250102,35400,-59.24,20240402,8410,71.58,20241209,6.72,N,092870,500,65 억,,177077,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 160729 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14420 -180 5 -1.23 8106257670 553422 117.14 14750 14920 14410 18980 10220 14600 14648.45 1.50 0 -50697 14933 14766 14493 14326 14053 14850 14410 65 4380 500 9050 10 1 13050797 1882 33.85 1.09 12 4.24 426.00 13233.00 33869 20240402 -57.42 8410 20241209 71.46 15760 -8.50 20250214 10530 36.94 20250102 35400 -59.27 20240402 8410 71.46 20241209 7.56 N 092870 500 65 억 195852 N N 0 N 00 N
3 20250219 150730 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14470 -130 5 -0.89 7411738960 505480 106.99 14750 14920 14410 18980 10220 14600 14663.07 1.50 0 -50549 14933 14766 14493 14326 14053 14850 14410 65 4380 500 9050 10 1 13050797 1888 33.97 1.09 12 3.87 426.00 13233.00 33869 20240402 -57.28 8410 20241209 72.06 15760 -8.19 20250214 10530 37.42 20250102 35400 -59.12 20240402 8410 72.06 20241209 7.56 N 092870 500 65 억 195852 N N 0 N 00 N
4 20250219 140727 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14450 -150 5 -1.03 7056262730 480907 101.79 14750 14920 14410 18980 10220 14600 14673.18 1.50 0 -48561 14933 14766 14493 14326 14053 14850 14410 65 4380 500 9050 10 1 13050797 1886 33.92 1.09 12 3.68 426.00 13233.00 33869 20240402 -57.34 8410 20241209 71.82 15760 -8.31 20250214 10530 37.23 20250102 35400 -59.18 20240402 8410 71.82 20241209 7.56 N 092870 500 65 억 195852 N N 0 N 00 N
5 20250219 130728 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14460 -140 5 -0.96 6655637680 453206 95.93 14750 14920 14410 18980 10220 14600 14686.12 1.50 0 -47756 14933 14766 14493 14326 14053 14850 14410 65 4380 500 9050 10 1 13050797 1887 33.94 1.09 12 3.47 426.00 13233.00 33869 20240402 -57.31 8410 20241209 71.94 15760 -8.25 20250214 10530 37.32 20250102 35400 -59.15 20240402 8410 71.94 20241209 7.56 N 092870 500 65 억 195852 N N 0 N 00 N
6 20250219 120727 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14570 -30 5 -0.21 6074316600 413256 87.47 14750 14920 14410 18980 10220 14600 14699.24 1.50 0 -33086 14933 14766 14493 14326 14053 14850 14410 65 4380 500 9050 10 1 13050797 1902 34.20 1.10 12 3.17 426.00 13233.00 33869 20240402 -56.98 8410 20241209 73.25 15760 -7.55 20250214 10530 38.37 20250102 35400 -58.84 20240402 8410 73.25 20241209 7.56 N 092870 500 65 억 195852 N N 0 N 00 N
7 20250219 110728 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14660 60 2 0.41 5684851650 386550 81.82 14750 14920 14410 18980 10220 14600 14707.29 1.50 0 -33028 14933 14766 14493 14326 14053 14850 14410 65 4380 500 9050 10 1 13050797 1913 34.41 1.11 12 2.96 426.00 13233.00 33869 20240402 -56.72 8410 20241209 74.32 15760 -6.98 20250214 10530 39.22 20250102 35400 -58.59 20240402 8410 74.32 20241209 7.56 N 092870 500 65 억 195852 N N 0 N 00 N
8 20250219 100728 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14610 10 2 0.07 4411849440 299255 63.34 14750 14920 14500 18980 10220 14600 14743.90 1.50 0 -41385 14933 14766 14493 14326 14053 14850 14410 65 4380 500 9050 10 1 13050797 1907 34.30 1.10 12 2.29 426.00 13233.00 33869 20240402 -56.86 8410 20241209 73.72 15760 -7.30 20250214 10530 38.75 20250102 35400 -58.73 20240402 8410 73.72 20241209 7.56 N 092870 500 65 억 195852 N N 0 N 00 N
9 20250219 090730 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14770 170 2 1.16 847477700 57660 12.20 14750 14790 14500 18980 10220 14600 14701.99 1.50 0 -6383 14933 14766 14493 14326 14053 14850 14410 65 4380 500 9050 10 1 13050797 1928 34.67 1.12 12 0.44 426.00 13233.00 33869 20240402 -56.39 8410 20241209 75.62 15760 -6.28 20250214 10530 40.27 20250102 35400 -58.28 20240402 8410 75.62 20241209 7.56 N 092870 500 65 억 195852 N N 0 N 00 N
10 20250218 160727 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14600 100 2 0.69 6732675230 466394 30.77 14400 14660 14220 18850 10150 14500 14435.39 1.36 0 18738 15440 14970 14570 14100 13700 15205 14335 65 4350 500 8990 10 1 13050797 1905 34.27 1.10 12 3.57 426.00 13233.00 33869 20240402 -56.89 8410 20241209 73.60 15760 -7.36 20250214 10530 38.65 20250102 35400 -58.76 20240402 8410 73.60 20241209 6.72 N 092870 500 65 억 177077 N N 0 N 00 N
11 20250218 150727 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14540 40 2 0.28 6221275910 431238 28.45 14400 14660 14220 18850 10150 14500 14426.51 1.36 0 16112 15440 14970 14570 14100 13700 15205 14335 65 4350 500 8990 10 1 13050797 1898 34.13 1.10 12 3.30 426.00 13233.00 33869 20240402 -57.07 8410 20241209 72.89 15760 -7.74 20250214 10530 38.08 20250102 35400 -58.93 20240402 8410 72.89 20241209 6.72 N 092870 500 65 억 177077 N N 0 N 00 N
12 20250218 140728 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14430 -70 5 -0.48 5722655930 396773 26.18 14400 14660 14220 18850 10150 14500 14422.95 1.36 0 20643 15440 14970 14570 14100 13700 15205 14335 65 4350 500 8990 10 1 13050797 1883 33.87 1.09 12 3.04 426.00 13233.00 33869 20240402 -57.39 8410 20241209 71.58 15760 -8.44 20250214 10530 37.04 20250102 35400 -59.24 20240402 8410 71.58 20241209 6.72 N 092870 500 65 억 177077 N N 0 N 00 N