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
110990/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
20250219,160808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18380,950,2,5.45,3874650660,214066,247.78,17500,18390,17500,22650,12210,17430,18099.73,2.31,0,54871,18110,17770,17500,17160,16890,17635,17025,19,5220,100,12200,10,1,18900000,3474,26.41,1.83,12,1.13,696.00,10061.00,32350,20240426,-43.18,9700,20241129,89.48,19470,-5.60,20250122,12340,48.95,20250102,32350,-43.18,20240426,9700,89.48,20241129,2.07,N,110990,100,18 억,,436620,N,N,745,N,00,N
20250219,150810,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18350,920,2,5.28,3587735040,198444,229.69,17500,18350,17500,22650,12210,17430,18079.33,2.31,0,57970,18110,17770,17500,17160,16890,17635,17025,19,5220,100,12200,10,1,18900000,3468,26.36,1.82,12,1.05,696.00,10061.00,32350,20240426,-43.28,9700,20241129,89.18,19470,-5.75,20250122,12340,48.70,20250102,32350,-43.28,20240426,9700,89.18,20241129,2.07,N,110990,100,18 억,,436620,N,N,50,N,00,N
20250219,140807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18100,670,2,3.84,2991864460,165739,191.84,17500,18350,17500,22650,12210,17430,18051.66,2.31,0,46077,18110,17770,17500,17160,16890,17635,17025,19,5220,100,12200,10,1,18900000,3421,26.01,1.80,12,0.88,696.00,10061.00,32350,20240426,-44.05,9700,20241129,86.60,19470,-7.04,20250122,12340,46.68,20250102,32350,-44.05,20240426,9700,86.60,20241129,2.07,N,110990,100,18 억,,436620,N,N,50,N,00,N
20250219,130808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18080,650,2,3.73,2791687320,154677,179.03,17500,18350,17500,22650,12210,17430,18048.50,2.31,0,45263,18110,17770,17500,17160,16890,17635,17025,19,5220,100,12200,10,1,18900000,3417,25.98,1.80,12,0.82,696.00,10061.00,32350,20240426,-44.11,9700,20241129,86.39,19470,-7.14,20250122,12340,46.52,20250102,32350,-44.11,20240426,9700,86.39,20241129,2.07,N,110990,100,18 억,,436620,N,N,50,N,00,N
20250219,120806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18240,810,2,4.65,2390816050,132560,153.43,17500,18350,17500,22650,12210,17430,18035.73,2.31,0,46440,18110,17770,17500,17160,16890,17635,17025,19,5220,100,12200,10,1,18900000,3447,26.21,1.81,12,0.70,696.00,10061.00,32350,20240426,-43.62,9700,20241129,88.04,19470,-6.32,20250122,12340,47.81,20250102,32350,-43.62,20240426,9700,88.04,20241129,2.07,N,110990,100,18 억,,436620,N,N,50,N,00,N
20250219,110808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18040,610,2,3.50,1499614390,83587,96.75,17500,18150,17500,22650,12210,17430,17940.76,2.31,0,22226,18110,17770,17500,17160,16890,17635,17025,19,5220,100,12200,10,1,18900000,3410,25.92,1.79,12,0.44,696.00,10061.00,32350,20240426,-44.23,9700,20241129,85.98,19470,-7.34,20250122,12340,46.19,20250102,32350,-44.23,20240426,9700,85.98,20241129,2.07,N,110990,100,18 억,,436620,N,N,50,N,00,N
20250219,100808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17890,460,2,2.64,1031930030,57403,66.44,17500,18150,17500,22650,12210,17430,17976.94,2.31,0,8878,18110,17770,17500,17160,16890,17635,17025,19,5220,100,12200,10,1,18900000,3381,25.70,1.78,12,0.30,696.00,10061.00,32350,20240426,-44.70,9700,20241129,84.43,19470,-8.12,20250122,12340,44.98,20250102,32350,-44.70,20240426,9700,84.43,20241129,2.07,N,110990,100,18 억,,436620,N,N,50,N,00,N
20250219,090809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,18050,620,2,3.56,257739150,14425,16.70,17500,18100,17500,22650,12210,17430,17867.53,2.31,0,5902,18110,17770,17500,17160,16890,17635,17025,19,5220,100,12200,10,1,18900000,3411,25.93,1.79,12,0.08,696.00,10061.00,32350,20240426,-44.20,9700,20241129,86.08,19470,-7.29,20250122,12340,46.27,20250102,32350,-44.20,20240426,9700,86.08,20241129,2.07,N,110990,100,18 억,,436620,N,N,50,N,00,N
20250218,160806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17430,-210,5,-1.19,1496061040,85991,78.87,17500,17840,17230,22900,12350,17640,17397.76,2.36,0,-13023,18720,18180,17710,17170,16700,17945,16935,19,5260,100,12340,10,1,18900000,3294,25.04,1.73,12,0.45,696.00,10061.00,32350,20240426,-46.12,9700,20241129,79.69,19470,-10.48,20250122,12340,41.25,20250102,32350,-46.12,20240426,9700,79.69,20241129,2.10,N,110990,100,18 억,,446228,N,N,41,N,00,N
20250218,150807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17250,-390,5,-2.21,1300125600,74749,68.56,17500,17840,17230,22900,12350,17640,17393.22,2.36,0,-12362,18720,18180,17710,17170,16700,17945,16935,19,5260,100,12340,10,1,18900000,3260,24.78,1.71,12,0.40,696.00,10061.00,32350,20240426,-46.68,9700,20241129,77.84,19470,-11.40,20250122,12340,39.79,20250102,32350,-46.68,20240426,9700,77.84,20241129,2.10,N,110990,100,18 억,,446228,N,N,471,N,00,N
20250218,140808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17310,-330,5,-1.87,1013824070,58174,53.36,17500,17840,17270,22900,12350,17640,17427.44,2.36,0,-8709,18720,18180,17710,17170,16700,17945,16935,19,5260,100,12340,10,1,18900000,3272,24.87,1.72,12,0.31,696.00,10061.00,32350,20240426,-46.49,9700,20241129,78.45,19470,-11.09,20250122,12340,40.28,20250102,32350,-46.49,20240426,9700,78.45,20241129,2.10,N,110990,100,18 억,,446228,N,N,471,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 160808 57 100.00 KOSDAQ 기계·장비 N N N N N 18380 950 2 5.45 3874650660 214066 247.78 17500 18390 17500 22650 12210 17430 18099.73 2.31 0 54871 18110 17770 17500 17160 16890 17635 17025 19 5220 100 12200 10 1 18900000 3474 26.41 1.83 12 1.13 696.00 10061.00 32350 20240426 -43.18 9700 20241129 89.48 19470 -5.60 20250122 12340 48.95 20250102 32350 -43.18 20240426 9700 89.48 20241129 2.07 N 110990 100 18 억 436620 N N 745 N 00 N
3 20250219 150810 57 100.00 KOSDAQ 기계·장비 N N N N N 18350 920 2 5.28 3587735040 198444 229.69 17500 18350 17500 22650 12210 17430 18079.33 2.31 0 57970 18110 17770 17500 17160 16890 17635 17025 19 5220 100 12200 10 1 18900000 3468 26.36 1.82 12 1.05 696.00 10061.00 32350 20240426 -43.28 9700 20241129 89.18 19470 -5.75 20250122 12340 48.70 20250102 32350 -43.28 20240426 9700 89.18 20241129 2.07 N 110990 100 18 억 436620 N N 50 N 00 N
4 20250219 140807 57 100.00 KOSDAQ 기계·장비 N N N N N 18100 670 2 3.84 2991864460 165739 191.84 17500 18350 17500 22650 12210 17430 18051.66 2.31 0 46077 18110 17770 17500 17160 16890 17635 17025 19 5220 100 12200 10 1 18900000 3421 26.01 1.80 12 0.88 696.00 10061.00 32350 20240426 -44.05 9700 20241129 86.60 19470 -7.04 20250122 12340 46.68 20250102 32350 -44.05 20240426 9700 86.60 20241129 2.07 N 110990 100 18 억 436620 N N 50 N 00 N
5 20250219 130808 57 100.00 KOSDAQ 기계·장비 N N N N N 18080 650 2 3.73 2791687320 154677 179.03 17500 18350 17500 22650 12210 17430 18048.50 2.31 0 45263 18110 17770 17500 17160 16890 17635 17025 19 5220 100 12200 10 1 18900000 3417 25.98 1.80 12 0.82 696.00 10061.00 32350 20240426 -44.11 9700 20241129 86.39 19470 -7.14 20250122 12340 46.52 20250102 32350 -44.11 20240426 9700 86.39 20241129 2.07 N 110990 100 18 억 436620 N N 50 N 00 N
6 20250219 120806 57 100.00 KOSDAQ 기계·장비 N N N N N 18240 810 2 4.65 2390816050 132560 153.43 17500 18350 17500 22650 12210 17430 18035.73 2.31 0 46440 18110 17770 17500 17160 16890 17635 17025 19 5220 100 12200 10 1 18900000 3447 26.21 1.81 12 0.70 696.00 10061.00 32350 20240426 -43.62 9700 20241129 88.04 19470 -6.32 20250122 12340 47.81 20250102 32350 -43.62 20240426 9700 88.04 20241129 2.07 N 110990 100 18 억 436620 N N 50 N 00 N
7 20250219 110808 57 100.00 KOSDAQ 기계·장비 N N N N N 18040 610 2 3.50 1499614390 83587 96.75 17500 18150 17500 22650 12210 17430 17940.76 2.31 0 22226 18110 17770 17500 17160 16890 17635 17025 19 5220 100 12200 10 1 18900000 3410 25.92 1.79 12 0.44 696.00 10061.00 32350 20240426 -44.23 9700 20241129 85.98 19470 -7.34 20250122 12340 46.19 20250102 32350 -44.23 20240426 9700 85.98 20241129 2.07 N 110990 100 18 억 436620 N N 50 N 00 N
8 20250219 100808 57 100.00 KOSDAQ 기계·장비 N N N N N 17890 460 2 2.64 1031930030 57403 66.44 17500 18150 17500 22650 12210 17430 17976.94 2.31 0 8878 18110 17770 17500 17160 16890 17635 17025 19 5220 100 12200 10 1 18900000 3381 25.70 1.78 12 0.30 696.00 10061.00 32350 20240426 -44.70 9700 20241129 84.43 19470 -8.12 20250122 12340 44.98 20250102 32350 -44.70 20240426 9700 84.43 20241129 2.07 N 110990 100 18 억 436620 N N 50 N 00 N
9 20250219 090809 57 100.00 KOSDAQ 기계·장비 N N N N N 18050 620 2 3.56 257739150 14425 16.70 17500 18100 17500 22650 12210 17430 17867.53 2.31 0 5902 18110 17770 17500 17160 16890 17635 17025 19 5220 100 12200 10 1 18900000 3411 25.93 1.79 12 0.08 696.00 10061.00 32350 20240426 -44.20 9700 20241129 86.08 19470 -7.29 20250122 12340 46.27 20250102 32350 -44.20 20240426 9700 86.08 20241129 2.07 N 110990 100 18 억 436620 N N 50 N 00 N
10 20250218 160806 57 100.00 KOSDAQ 기계·장비 N N N N N 17430 -210 5 -1.19 1496061040 85991 78.87 17500 17840 17230 22900 12350 17640 17397.76 2.36 0 -13023 18720 18180 17710 17170 16700 17945 16935 19 5260 100 12340 10 1 18900000 3294 25.04 1.73 12 0.45 696.00 10061.00 32350 20240426 -46.12 9700 20241129 79.69 19470 -10.48 20250122 12340 41.25 20250102 32350 -46.12 20240426 9700 79.69 20241129 2.10 N 110990 100 18 억 446228 N N 41 N 00 N
11 20250218 150807 57 100.00 KOSDAQ 기계·장비 N N N N N 17250 -390 5 -2.21 1300125600 74749 68.56 17500 17840 17230 22900 12350 17640 17393.22 2.36 0 -12362 18720 18180 17710 17170 16700 17945 16935 19 5260 100 12340 10 1 18900000 3260 24.78 1.71 12 0.40 696.00 10061.00 32350 20240426 -46.68 9700 20241129 77.84 19470 -11.40 20250122 12340 39.79 20250102 32350 -46.68 20240426 9700 77.84 20241129 2.10 N 110990 100 18 억 446228 N N 471 N 00 N
12 20250218 140808 57 100.00 KOSDAQ 기계·장비 N N N N N 17310 -330 5 -1.87 1013824070 58174 53.36 17500 17840 17270 22900 12350 17640 17427.44 2.36 0 -8709 18720 18180 17710 17170 16700 17945 16935 19 5260 100 12340 10 1 18900000 3272 24.87 1.72 12 0.31 696.00 10061.00 32350 20240426 -46.49 9700 20241129 78.45 19470 -11.09 20250122 12340 40.28 20250102 32350 -46.49 20240426 9700 78.45 20241129 2.10 N 110990 100 18 억 446228 N N 471 N 00 N