ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089790/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
20250218,160715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4905,-95,5,-1.90,1424004350,286087,44.91,4965,5150,4875,6500,3500,5000,4977.71,1.38,0,-3761,5336,5167,4971,4802,4606,5252,4887,52,1500,500,3500,5,1,10315513,506,9.22,0.74,12,2.77,532.00,6627.00,11360,20240412,-56.82,3025,20241209,62.15,6650,-26.24,20250110,3555,37.97,20250102,11360,-56.82,20240412,3025,62.15,20241209,6.16,N,089790,500,51 억,,142070,N,N,0,N,00,N
20250218,150716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4915,-85,5,-1.70,1360846370,273203,42.89,4965,5150,4875,6500,3500,5000,4981.08,1.38,0,-2033,5336,5167,4971,4802,4606,5252,4887,52,1500,500,3500,5,1,10315513,507,9.24,0.74,12,2.65,532.00,6627.00,11360,20240412,-56.73,3025,20241209,62.48,6650,-26.09,20250110,3555,38.26,20250102,11360,-56.73,20240412,3025,62.48,20241209,6.16,N,089790,500,51 억,,142070,N,N,0,N,00,N
20250218,140716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4915,-85,5,-1.70,1275039200,255764,40.15,4965,5150,4875,6500,3500,5000,4985.22,1.38,0,-909,5336,5167,4971,4802,4606,5252,4887,52,1500,500,3500,5,1,10315513,507,9.24,0.74,12,2.48,532.00,6627.00,11360,20240412,-56.73,3025,20241209,62.48,6650,-26.09,20250110,3555,38.26,20250102,11360,-56.73,20240412,3025,62.48,20241209,6.16,N,089790,500,51 억,,142070,N,N,0,N,00,N
20250218,130714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4935,-65,5,-1.30,1161052395,232599,36.51,4965,5150,4875,6500,3500,5000,4991.65,1.38,0,-871,5336,5167,4971,4802,4606,5252,4887,52,1500,500,3500,5,1,10315513,509,9.28,0.74,12,2.25,532.00,6627.00,11360,20240412,-56.56,3025,20241209,63.14,6650,-25.79,20250110,3555,38.82,20250102,11360,-56.56,20240412,3025,63.14,20241209,6.16,N,089790,500,51 억,,142070,N,N,0,N,00,N
20250218,120715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4945,-55,5,-1.10,1091847035,218573,34.31,4965,5150,4875,6500,3500,5000,4995.34,1.38,0,-837,5336,5167,4971,4802,4606,5252,4887,52,1500,500,3500,5,1,10315513,510,9.30,0.75,12,2.12,532.00,6627.00,11360,20240412,-56.47,3025,20241209,63.47,6650,-25.64,20250110,3555,39.10,20250102,11360,-56.47,20240412,3025,63.47,20241209,6.16,N,089790,500,51 억,,142070,N,N,0,N,00,N
20250218,110714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4930,-70,5,-1.40,997522930,199522,31.32,4965,5150,4875,6500,3500,5000,4999.56,1.38,0,1670,5336,5167,4971,4802,4606,5252,4887,52,1500,500,3500,5,1,10315513,509,9.27,0.74,12,1.93,532.00,6627.00,11360,20240412,-56.60,3025,20241209,62.98,6650,-25.86,20250110,3555,38.68,20250102,11360,-56.60,20240412,3025,62.98,20241209,6.16,N,089790,500,51 억,,142070,N,N,0,N,00,N
20250218,100714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4960,-40,5,-0.80,755986365,150521,23.63,4965,5150,4950,6500,3500,5000,5022.46,1.38,0,5882,5336,5167,4971,4802,4606,5252,4887,52,1500,500,3500,5,1,10315513,512,9.32,0.75,12,1.46,532.00,6627.00,11360,20240412,-56.34,3025,20241209,63.97,6650,-25.41,20250110,3555,39.52,20250102,11360,-56.34,20240412,3025,63.97,20241209,6.16,N,089790,500,51 억,,142070,N,N,0,N,00,N
20250218,090716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,70,2,1.40,207785395,41021,6.44,4965,5150,4965,6500,3500,5000,5065.34,1.38,0,-1671,5336,5167,4971,4802,4606,5252,4887,52,1500,500,3500,10,1,10315513,523,9.53,0.77,12,0.40,532.00,6627.00,11360,20240412,-55.37,3025,20241209,67.60,6650,-23.76,20250110,3555,42.62,20250102,11360,-55.37,20240412,3025,67.60,20241209,6.16,N,089790,500,51 억,,142070,N,N,0,N,00,N
20250217,160714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,175,2,3.63,3133549790,628751,97.07,4890,5140,4775,6270,3380,4825,4983.94,1.48,0,-12633,5171,4997,4796,4622,4421,5085,4710,52,1445,500,3370,10,1,10315513,516,9.40,0.75,12,6.10,532.00,6627.00,11360,20240412,-55.99,3025,20241209,65.29,6650,-24.81,20250110,3555,40.65,20250102,11360,-55.99,20240412,3025,65.29,20241209,6.59,N,089790,500,51 억,,153185,N,N,0,N,00,N
20250217,150713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,165,2,3.42,2987462925,599554,92.56,4890,5140,4775,6270,3380,4825,4983.03,1.48,0,-17141,5171,4997,4796,4622,4421,5085,4710,52,1445,500,3370,5,1,10315513,515,9.38,0.75,12,5.81,532.00,6627.00,11360,20240412,-56.07,3025,20241209,64.96,6650,-24.96,20250110,3555,40.37,20250102,11360,-56.07,20240412,3025,64.96,20241209,6.59,N,089790,500,51 억,,153185,N,N,0,N,00,N
20250217,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4960,135,2,2.80,2794916535,560847,86.59,4890,5140,4775,6270,3380,4825,4983.62,1.48,0,-16480,5171,4997,4796,4622,4421,5085,4710,52,1445,500,3370,5,1,10315513,512,9.32,0.75,12,5.44,532.00,6627.00,11360,20240412,-56.34,3025,20241209,63.97,6650,-25.41,20250110,3555,39.52,20250102,11360,-56.34,20240412,3025,63.97,20241209,6.59,N,089790,500,51 억,,153185,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 20250218 160715 57 100.00 KOSDAQ 기계·장비 N N N N N 4905 -95 5 -1.90 1424004350 286087 44.91 4965 5150 4875 6500 3500 5000 4977.71 1.38 0 -3761 5336 5167 4971 4802 4606 5252 4887 52 1500 500 3500 5 1 10315513 506 9.22 0.74 12 2.77 532.00 6627.00 11360 20240412 -56.82 3025 20241209 62.15 6650 -26.24 20250110 3555 37.97 20250102 11360 -56.82 20240412 3025 62.15 20241209 6.16 N 089790 500 51 억 142070 N N 0 N 00 N
3 20250218 150716 57 100.00 KOSDAQ 기계·장비 N N N N N 4915 -85 5 -1.70 1360846370 273203 42.89 4965 5150 4875 6500 3500 5000 4981.08 1.38 0 -2033 5336 5167 4971 4802 4606 5252 4887 52 1500 500 3500 5 1 10315513 507 9.24 0.74 12 2.65 532.00 6627.00 11360 20240412 -56.73 3025 20241209 62.48 6650 -26.09 20250110 3555 38.26 20250102 11360 -56.73 20240412 3025 62.48 20241209 6.16 N 089790 500 51 억 142070 N N 0 N 00 N
4 20250218 140716 57 100.00 KOSDAQ 기계·장비 N N N N N 4915 -85 5 -1.70 1275039200 255764 40.15 4965 5150 4875 6500 3500 5000 4985.22 1.38 0 -909 5336 5167 4971 4802 4606 5252 4887 52 1500 500 3500 5 1 10315513 507 9.24 0.74 12 2.48 532.00 6627.00 11360 20240412 -56.73 3025 20241209 62.48 6650 -26.09 20250110 3555 38.26 20250102 11360 -56.73 20240412 3025 62.48 20241209 6.16 N 089790 500 51 억 142070 N N 0 N 00 N
5 20250218 130714 57 100.00 KOSDAQ 기계·장비 N N N N N 4935 -65 5 -1.30 1161052395 232599 36.51 4965 5150 4875 6500 3500 5000 4991.65 1.38 0 -871 5336 5167 4971 4802 4606 5252 4887 52 1500 500 3500 5 1 10315513 509 9.28 0.74 12 2.25 532.00 6627.00 11360 20240412 -56.56 3025 20241209 63.14 6650 -25.79 20250110 3555 38.82 20250102 11360 -56.56 20240412 3025 63.14 20241209 6.16 N 089790 500 51 억 142070 N N 0 N 00 N
6 20250218 120715 57 100.00 KOSDAQ 기계·장비 N N N N N 4945 -55 5 -1.10 1091847035 218573 34.31 4965 5150 4875 6500 3500 5000 4995.34 1.38 0 -837 5336 5167 4971 4802 4606 5252 4887 52 1500 500 3500 5 1 10315513 510 9.30 0.75 12 2.12 532.00 6627.00 11360 20240412 -56.47 3025 20241209 63.47 6650 -25.64 20250110 3555 39.10 20250102 11360 -56.47 20240412 3025 63.47 20241209 6.16 N 089790 500 51 억 142070 N N 0 N 00 N
7 20250218 110714 57 100.00 KOSDAQ 기계·장비 N N N N N 4930 -70 5 -1.40 997522930 199522 31.32 4965 5150 4875 6500 3500 5000 4999.56 1.38 0 1670 5336 5167 4971 4802 4606 5252 4887 52 1500 500 3500 5 1 10315513 509 9.27 0.74 12 1.93 532.00 6627.00 11360 20240412 -56.60 3025 20241209 62.98 6650 -25.86 20250110 3555 38.68 20250102 11360 -56.60 20240412 3025 62.98 20241209 6.16 N 089790 500 51 억 142070 N N 0 N 00 N
8 20250218 100714 57 100.00 KOSDAQ 기계·장비 N N N N N 4960 -40 5 -0.80 755986365 150521 23.63 4965 5150 4950 6500 3500 5000 5022.46 1.38 0 5882 5336 5167 4971 4802 4606 5252 4887 52 1500 500 3500 5 1 10315513 512 9.32 0.75 12 1.46 532.00 6627.00 11360 20240412 -56.34 3025 20241209 63.97 6650 -25.41 20250110 3555 39.52 20250102 11360 -56.34 20240412 3025 63.97 20241209 6.16 N 089790 500 51 억 142070 N N 0 N 00 N
9 20250218 090716 57 100.00 KOSDAQ 기계·장비 N N N N N 5070 70 2 1.40 207785395 41021 6.44 4965 5150 4965 6500 3500 5000 5065.34 1.38 0 -1671 5336 5167 4971 4802 4606 5252 4887 52 1500 500 3500 10 1 10315513 523 9.53 0.77 12 0.40 532.00 6627.00 11360 20240412 -55.37 3025 20241209 67.60 6650 -23.76 20250110 3555 42.62 20250102 11360 -55.37 20240412 3025 67.60 20241209 6.16 N 089790 500 51 억 142070 N N 0 N 00 N
10 20250217 160714 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 175 2 3.63 3133549790 628751 97.07 4890 5140 4775 6270 3380 4825 4983.94 1.48 0 -12633 5171 4997 4796 4622 4421 5085 4710 52 1445 500 3370 10 1 10315513 516 9.40 0.75 12 6.10 532.00 6627.00 11360 20240412 -55.99 3025 20241209 65.29 6650 -24.81 20250110 3555 40.65 20250102 11360 -55.99 20240412 3025 65.29 20241209 6.59 N 089790 500 51 억 153185 N N 0 N 00 N
11 20250217 150713 57 100.00 KOSDAQ 기계·장비 N N N N N 4990 165 2 3.42 2987462925 599554 92.56 4890 5140 4775 6270 3380 4825 4983.03 1.48 0 -17141 5171 4997 4796 4622 4421 5085 4710 52 1445 500 3370 5 1 10315513 515 9.38 0.75 12 5.81 532.00 6627.00 11360 20240412 -56.07 3025 20241209 64.96 6650 -24.96 20250110 3555 40.37 20250102 11360 -56.07 20240412 3025 64.96 20241209 6.59 N 089790 500 51 억 153185 N N 0 N 00 N
12 20250217 140712 57 100.00 KOSDAQ 기계·장비 N N N N N 4960 135 2 2.80 2794916535 560847 86.59 4890 5140 4775 6270 3380 4825 4983.62 1.48 0 -16480 5171 4997 4796 4622 4421 5085 4710 52 1445 500 3370 5 1 10315513 512 9.32 0.75 12 5.44 532.00 6627.00 11360 20240412 -56.34 3025 20241209 63.97 6650 -25.41 20250110 3555 39.52 20250102 11360 -56.34 20240412 3025 63.97 20241209 6.59 N 089790 500 51 억 153185 N N 0 N 00 N