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
108490/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
20250219,160804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36900,-1100,5,-2.89,37915125750,1028354,35.20,37700,37700,36100,49400,26600,38000,36867.13,1.28,0,-89382,41133,39566,37033,35466,32933,40350,36250,66,11400,500,28120,50,1,13193510,4868,-351.43,4.85,12,7.79,-105.00,7607.00,45000,20250203,-18.00,14870,20240805,148.15,45000,-18.00,20250203,24600,50.00,20250102,45000,-18.00,20250203,14870,148.15,20240805,3.40,N,108490,500,65 억,,168866,N,N,1098,N,00,N
20250219,150806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36800,-1200,5,-3.16,36514450100,990278,33.90,37700,37700,36100,49400,26600,38000,36870.29,1.28,0,-87266,41133,39566,37033,35466,32933,40350,36250,66,11400,500,28120,50,1,13193510,4855,-350.48,4.84,12,7.51,-105.00,7607.00,45000,20250203,-18.22,14870,20240805,147.48,45000,-18.22,20250203,24600,49.59,20250102,45000,-18.22,20250203,14870,147.48,20240805,3.40,N,108490,500,65 억,,168866,N,N,193,N,00,N
20250219,140803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36800,-1200,5,-3.16,33390031150,905563,31.00,37700,37700,36100,49400,26600,38000,36869.23,1.28,0,-80400,41133,39566,37033,35466,32933,40350,36250,66,11400,500,28120,50,1,13193510,4855,-350.48,4.84,12,6.86,-105.00,7607.00,45000,20250203,-18.22,14870,20240805,147.48,45000,-18.22,20250203,24600,49.59,20250102,45000,-18.22,20250203,14870,147.48,20240805,3.40,N,108490,500,65 억,,168866,N,N,193,N,00,N
20250219,130804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36750,-1250,5,-3.29,29909035650,811189,27.77,37700,37700,36100,49400,26600,38000,36867.38,1.28,0,-79413,41133,39566,37033,35466,32933,40350,36250,66,11400,500,28120,50,1,13193510,4849,-350.00,4.83,12,6.15,-105.00,7607.00,45000,20250203,-18.33,14870,20240805,147.14,45000,-18.33,20250203,24600,49.39,20250102,45000,-18.33,20250203,14870,147.14,20240805,3.40,N,108490,500,65 억,,168866,N,N,193,N,00,N
20250219,120803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36650,-1350,5,-3.55,27748039850,752349,25.75,37700,37700,36100,49400,26600,38000,36878.42,1.28,0,-76216,41133,39566,37033,35466,32933,40350,36250,66,11400,500,28120,50,1,13193510,4835,-349.05,4.82,12,5.70,-105.00,7607.00,45000,20250203,-18.56,14870,20240805,146.47,45000,-18.56,20250203,24600,48.98,20250102,45000,-18.56,20250203,14870,146.47,20240805,3.40,N,108490,500,65 억,,168866,N,N,193,N,00,N
20250219,110804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36800,-1200,5,-3.16,25053648600,679190,23.25,37700,37700,36100,49400,26600,38000,36883.74,1.28,0,-74702,41133,39566,37033,35466,32933,40350,36250,66,11400,500,28120,50,1,13193510,4855,-350.48,4.84,12,5.15,-105.00,7607.00,45000,20250203,-18.22,14870,20240805,147.48,45000,-18.22,20250203,24600,49.59,20250102,45000,-18.22,20250203,14870,147.48,20240805,3.40,N,108490,500,65 억,,168866,N,N,193,N,00,N
20250219,100804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36800,-1200,5,-3.16,19464307050,525898,18.00,37700,37700,36500,49400,26600,38000,37007.19,1.28,0,-58145,41133,39566,37033,35466,32933,40350,36250,66,11400,500,28120,50,1,13193510,4855,-350.48,4.84,12,3.99,-105.00,7607.00,45000,20250203,-18.22,14870,20240805,147.48,45000,-18.22,20250203,24600,49.59,20250102,45000,-18.22,20250203,14870,147.48,20240805,3.40,N,108490,500,65 억,,168866,N,N,193,N,00,N
20250219,090805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36950,-1050,5,-2.76,6569971350,176440,6.04,37700,37700,36700,49400,26600,38000,37226.14,1.28,0,-16418,41133,39566,37033,35466,32933,40350,36250,66,11400,500,28120,50,1,13193510,4875,-351.90,4.86,12,1.34,-105.00,7607.00,45000,20250203,-17.89,14870,20240805,148.49,45000,-17.89,20250203,24600,50.20,20250102,45000,-17.89,20250203,14870,148.49,20240805,3.40,N,108490,500,65 억,,168866,N,N,193,N,00,N
20250218,160802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,38000,2950,2,8.42,106714441700,2893081,388.94,35550,38600,34500,45550,24550,35050,36885.32,0.80,0,61207,36616,35832,34516,33732,32416,36225,34125,66,10500,500,25930,50,1,13193510,5014,-361.90,5.00,12,21.93,-105.00,7607.00,45000,20250203,-15.56,14870,20240805,155.55,45000,-15.56,20250203,24600,54.47,20250102,45000,-15.56,20250203,14870,155.55,20240805,3.33,N,108490,500,65 억,,106041,N,N,193,N,00,N
20250218,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37800,2750,2,7.85,103666352400,2812613,378.13,35550,38600,34500,45550,24550,35050,36858.04,0.80,0,56969,36616,35832,34516,33732,32416,36225,34125,66,10500,500,25930,50,1,13193510,4987,-360.00,4.97,12,21.32,-105.00,7607.00,45000,20250203,-16.00,14870,20240805,154.20,45000,-16.00,20250203,24600,53.66,20250102,45000,-16.00,20250203,14870,154.20,20240805,3.33,N,108490,500,65 억,,106041,N,N,46,N,00,N
20250218,140804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37550,2500,2,7.13,93904765950,2552625,343.17,35550,38600,34500,45550,24550,35050,36787.93,0.80,0,29542,36616,35832,34516,33732,32416,36225,34125,66,10500,500,25930,50,1,13193510,4954,-357.62,4.94,12,19.35,-105.00,7607.00,45000,20250203,-16.56,14870,20240805,152.52,45000,-16.56,20250203,24600,52.64,20250102,45000,-16.56,20250203,14870,152.52,20240805,3.33,N,108490,500,65 억,,106041,N,N,46,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 160804 57 100.00 KOSDAQ 기계·장비 N N N N N 36900 -1100 5 -2.89 37915125750 1028354 35.20 37700 37700 36100 49400 26600 38000 36867.13 1.28 0 -89382 41133 39566 37033 35466 32933 40350 36250 66 11400 500 28120 50 1 13193510 4868 -351.43 4.85 12 7.79 -105.00 7607.00 45000 20250203 -18.00 14870 20240805 148.15 45000 -18.00 20250203 24600 50.00 20250102 45000 -18.00 20250203 14870 148.15 20240805 3.40 N 108490 500 65 억 168866 N N 1098 N 00 N
3 20250219 150806 57 100.00 KOSDAQ 기계·장비 N N N N N 36800 -1200 5 -3.16 36514450100 990278 33.90 37700 37700 36100 49400 26600 38000 36870.29 1.28 0 -87266 41133 39566 37033 35466 32933 40350 36250 66 11400 500 28120 50 1 13193510 4855 -350.48 4.84 12 7.51 -105.00 7607.00 45000 20250203 -18.22 14870 20240805 147.48 45000 -18.22 20250203 24600 49.59 20250102 45000 -18.22 20250203 14870 147.48 20240805 3.40 N 108490 500 65 억 168866 N N 193 N 00 N
4 20250219 140803 57 100.00 KOSDAQ 기계·장비 N N N N N 36800 -1200 5 -3.16 33390031150 905563 31.00 37700 37700 36100 49400 26600 38000 36869.23 1.28 0 -80400 41133 39566 37033 35466 32933 40350 36250 66 11400 500 28120 50 1 13193510 4855 -350.48 4.84 12 6.86 -105.00 7607.00 45000 20250203 -18.22 14870 20240805 147.48 45000 -18.22 20250203 24600 49.59 20250102 45000 -18.22 20250203 14870 147.48 20240805 3.40 N 108490 500 65 억 168866 N N 193 N 00 N
5 20250219 130804 57 100.00 KOSDAQ 기계·장비 N N N N N 36750 -1250 5 -3.29 29909035650 811189 27.77 37700 37700 36100 49400 26600 38000 36867.38 1.28 0 -79413 41133 39566 37033 35466 32933 40350 36250 66 11400 500 28120 50 1 13193510 4849 -350.00 4.83 12 6.15 -105.00 7607.00 45000 20250203 -18.33 14870 20240805 147.14 45000 -18.33 20250203 24600 49.39 20250102 45000 -18.33 20250203 14870 147.14 20240805 3.40 N 108490 500 65 억 168866 N N 193 N 00 N
6 20250219 120803 57 100.00 KOSDAQ 기계·장비 N N N N N 36650 -1350 5 -3.55 27748039850 752349 25.75 37700 37700 36100 49400 26600 38000 36878.42 1.28 0 -76216 41133 39566 37033 35466 32933 40350 36250 66 11400 500 28120 50 1 13193510 4835 -349.05 4.82 12 5.70 -105.00 7607.00 45000 20250203 -18.56 14870 20240805 146.47 45000 -18.56 20250203 24600 48.98 20250102 45000 -18.56 20250203 14870 146.47 20240805 3.40 N 108490 500 65 억 168866 N N 193 N 00 N
7 20250219 110804 57 100.00 KOSDAQ 기계·장비 N N N N N 36800 -1200 5 -3.16 25053648600 679190 23.25 37700 37700 36100 49400 26600 38000 36883.74 1.28 0 -74702 41133 39566 37033 35466 32933 40350 36250 66 11400 500 28120 50 1 13193510 4855 -350.48 4.84 12 5.15 -105.00 7607.00 45000 20250203 -18.22 14870 20240805 147.48 45000 -18.22 20250203 24600 49.59 20250102 45000 -18.22 20250203 14870 147.48 20240805 3.40 N 108490 500 65 억 168866 N N 193 N 00 N
8 20250219 100804 57 100.00 KOSDAQ 기계·장비 N N N N N 36800 -1200 5 -3.16 19464307050 525898 18.00 37700 37700 36500 49400 26600 38000 37007.19 1.28 0 -58145 41133 39566 37033 35466 32933 40350 36250 66 11400 500 28120 50 1 13193510 4855 -350.48 4.84 12 3.99 -105.00 7607.00 45000 20250203 -18.22 14870 20240805 147.48 45000 -18.22 20250203 24600 49.59 20250102 45000 -18.22 20250203 14870 147.48 20240805 3.40 N 108490 500 65 억 168866 N N 193 N 00 N
9 20250219 090805 57 100.00 KOSDAQ 기계·장비 N N N N N 36950 -1050 5 -2.76 6569971350 176440 6.04 37700 37700 36700 49400 26600 38000 37226.14 1.28 0 -16418 41133 39566 37033 35466 32933 40350 36250 66 11400 500 28120 50 1 13193510 4875 -351.90 4.86 12 1.34 -105.00 7607.00 45000 20250203 -17.89 14870 20240805 148.49 45000 -17.89 20250203 24600 50.20 20250102 45000 -17.89 20250203 14870 148.49 20240805 3.40 N 108490 500 65 억 168866 N N 193 N 00 N
10 20250218 160802 57 100.00 KOSDAQ 기계·장비 N N N N N 38000 2950 2 8.42 106714441700 2893081 388.94 35550 38600 34500 45550 24550 35050 36885.32 0.80 0 61207 36616 35832 34516 33732 32416 36225 34125 66 10500 500 25930 50 1 13193510 5014 -361.90 5.00 12 21.93 -105.00 7607.00 45000 20250203 -15.56 14870 20240805 155.55 45000 -15.56 20250203 24600 54.47 20250102 45000 -15.56 20250203 14870 155.55 20240805 3.33 N 108490 500 65 억 106041 N N 193 N 00 N
11 20250218 150803 57 100.00 KOSDAQ 기계·장비 N N N N N 37800 2750 2 7.85 103666352400 2812613 378.13 35550 38600 34500 45550 24550 35050 36858.04 0.80 0 56969 36616 35832 34516 33732 32416 36225 34125 66 10500 500 25930 50 1 13193510 4987 -360.00 4.97 12 21.32 -105.00 7607.00 45000 20250203 -16.00 14870 20240805 154.20 45000 -16.00 20250203 24600 53.66 20250102 45000 -16.00 20250203 14870 154.20 20240805 3.33 N 108490 500 65 억 106041 N N 46 N 00 N
12 20250218 140804 57 100.00 KOSDAQ 기계·장비 N N N N N 37550 2500 2 7.13 93904765950 2552625 343.17 35550 38600 34500 45550 24550 35050 36787.93 0.80 0 29542 36616 35832 34516 33732 32416 36225 34125 66 10500 500 25930 50 1 13193510 4954 -357.62 4.94 12 19.35 -105.00 7607.00 45000 20250203 -16.56 14870 20240805 152.52 45000 -16.56 20250203 24600 52.64 20250102 45000 -16.56 20250203 14870 152.52 20240805 3.33 N 108490 500 65 억 106041 N N 46 N 00 N