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
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
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
20250218,130718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2775,330,2,13.50,214951993020,78047902,368.97,2480,2935,2475,3175,1715,2445,2754.10,3.00,0,-691578,2711,2577,2486,2352,2261,2532,2307,548,730,500,1510,5,1,109623165,3042,-51.39,3.12,12,71.20,-54.00,890.00,3860,20240228,-28.11,1073,20241023,158.62,2935,-5.45,20250218,1565,77.32,20250131,3860,-28.11,20240228,1073,158.62,20241023,1.02,N,090710,500,548 억,,3288324,N,N,0,N,00,N
20250218,120720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2855,410,2,16.77,202168065515,73513849,347.54,2480,2935,2475,3175,1715,2445,2750.07,3.00,0,-376537,2711,2577,2486,2352,2261,2532,2307,548,730,500,1510,5,1,109623165,3130,-52.87,3.21,12,67.06,-54.00,890.00,3860,20240228,-26.04,1073,20241023,166.08,2935,-2.73,20250218,1565,82.43,20250131,3860,-26.04,20240228,1073,166.08,20241023,1.02,N,090710,500,548 억,,3288324,N,N,0,N,00,N
20250218,110719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2885,440,2,18.00,174216375450,63667373,300.99,2480,2935,2475,3175,1715,2445,2736.35,3.00,0,-687208,2711,2577,2486,2352,2261,2532,2307,548,730,500,1510,5,1,109623165,3163,-53.43,3.24,12,58.08,-54.00,890.00,3860,20240228,-25.26,1073,20241023,168.87,2935,-1.70,20250218,1565,84.35,20250131,3860,-25.26,20240228,1073,168.87,20241023,1.02,N,090710,500,548 억,,3288324,N,N,0,N,00,N
20250218,100718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2680,235,2,9.61,89212095895,33698637,159.31,2480,2760,2475,3175,1715,2445,2647.35,3.00,0,-477711,2711,2577,2486,2352,2261,2532,2307,548,730,500,1510,5,1,109623165,2938,-49.63,3.01,12,30.74,-54.00,890.00,3860,20240228,-30.57,1073,20241023,149.77,2840,-5.63,20250211,1565,71.25,20250131,3860,-30.57,20240228,1073,149.77,20241023,1.02,N,090710,500,548 억,,3288324,N,N,0,N,00,N
20250218,090720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2655,210,2,8.59,18454208700,7104312,33.59,2480,2680,2475,3175,1715,2445,2597.61,3.00,0,1026366,2711,2577,2486,2352,2261,2532,2307,548,730,500,1510,5,1,109623165,2910,-49.17,2.98,12,6.48,-54.00,890.00,3860,20240228,-31.22,1073,20241023,147.44,2840,-6.51,20250211,1565,69.65,20250131,3860,-31.22,20240228,1073,147.44,20241023,1.02,N,090710,500,548 억,,3288324,N,N,0,N,00,N
20250217,160718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2445,15,2,0.62,51433513075,20772853,32.43,2510,2620,2395,3155,1705,2430,2476.05,4.14,0,-1312636,2746,2587,2356,2197,1966,2667,2277,548,725,500,1500,5,1,109623165,2680,-45.28,2.75,12,18.95,-54.00,890.00,3860,20240228,-36.66,1073,20241023,127.87,2840,-13.91,20250211,1565,56.23,20250131,3860,-36.66,20240228,1073,127.87,20241023,1.03,N,090710,500,548 억,,4538804,N,N,0,N,00,N
20250217,150717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2440,10,2,0.41,50225007610,20277856,31.66,2510,2620,2395,3155,1705,2430,2476.84,4.14,0,-1401536,2746,2587,2356,2197,1966,2667,2277,548,725,500,1500,5,1,109623165,2675,-45.19,2.74,12,18.50,-54.00,890.00,3860,20240228,-36.79,1073,20241023,127.40,2840,-14.08,20250211,1565,55.91,20250131,3860,-36.79,20240228,1073,127.40,20241023,1.03,N,090710,500,548 억,,4538804,N,N,0,N,00,N
20250217,140717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,5,2,0.21,47220318390,19046335,29.74,2510,2620,2395,3155,1705,2430,2479.24,4.14,0,-1680059,2746,2587,2356,2197,1966,2667,2277,548,725,500,1500,5,1,109623165,2669,-45.09,2.74,12,17.37,-54.00,890.00,3860,20240228,-36.92,1073,20241023,126.93,2840,-14.26,20250211,1565,55.59,20250131,3860,-36.92,20240228,1073,126.93,20241023,1.03,N,090710,500,548 억,,4538804,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 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
3 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
4 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
5 20250218 130718 57 100.00 KOSDAQ 기계·장비 N N N N N 2775 330 2 13.50 214951993020 78047902 368.97 2480 2935 2475 3175 1715 2445 2754.10 3.00 0 -691578 2711 2577 2486 2352 2261 2532 2307 548 730 500 1510 5 1 109623165 3042 -51.39 3.12 12 71.20 -54.00 890.00 3860 20240228 -28.11 1073 20241023 158.62 2935 -5.45 20250218 1565 77.32 20250131 3860 -28.11 20240228 1073 158.62 20241023 1.02 N 090710 500 548 억 3288324 N N 0 N 00 N
6 20250218 120720 57 100.00 KOSDAQ 기계·장비 N N N N N 2855 410 2 16.77 202168065515 73513849 347.54 2480 2935 2475 3175 1715 2445 2750.07 3.00 0 -376537 2711 2577 2486 2352 2261 2532 2307 548 730 500 1510 5 1 109623165 3130 -52.87 3.21 12 67.06 -54.00 890.00 3860 20240228 -26.04 1073 20241023 166.08 2935 -2.73 20250218 1565 82.43 20250131 3860 -26.04 20240228 1073 166.08 20241023 1.02 N 090710 500 548 억 3288324 N N 0 N 00 N
7 20250218 110719 57 100.00 KOSDAQ 기계·장비 N N N N N 2885 440 2 18.00 174216375450 63667373 300.99 2480 2935 2475 3175 1715 2445 2736.35 3.00 0 -687208 2711 2577 2486 2352 2261 2532 2307 548 730 500 1510 5 1 109623165 3163 -53.43 3.24 12 58.08 -54.00 890.00 3860 20240228 -25.26 1073 20241023 168.87 2935 -1.70 20250218 1565 84.35 20250131 3860 -25.26 20240228 1073 168.87 20241023 1.02 N 090710 500 548 억 3288324 N N 0 N 00 N
8 20250218 100718 57 100.00 KOSDAQ 기계·장비 N N N N N 2680 235 2 9.61 89212095895 33698637 159.31 2480 2760 2475 3175 1715 2445 2647.35 3.00 0 -477711 2711 2577 2486 2352 2261 2532 2307 548 730 500 1510 5 1 109623165 2938 -49.63 3.01 12 30.74 -54.00 890.00 3860 20240228 -30.57 1073 20241023 149.77 2840 -5.63 20250211 1565 71.25 20250131 3860 -30.57 20240228 1073 149.77 20241023 1.02 N 090710 500 548 억 3288324 N N 0 N 00 N
9 20250218 090720 57 100.00 KOSDAQ 기계·장비 N N N N N 2655 210 2 8.59 18454208700 7104312 33.59 2480 2680 2475 3175 1715 2445 2597.61 3.00 0 1026366 2711 2577 2486 2352 2261 2532 2307 548 730 500 1510 5 1 109623165 2910 -49.17 2.98 12 6.48 -54.00 890.00 3860 20240228 -31.22 1073 20241023 147.44 2840 -6.51 20250211 1565 69.65 20250131 3860 -31.22 20240228 1073 147.44 20241023 1.02 N 090710 500 548 억 3288324 N N 0 N 00 N
10 20250217 160718 57 100.00 KOSDAQ 기계·장비 N N N N N 2445 15 2 0.62 51433513075 20772853 32.43 2510 2620 2395 3155 1705 2430 2476.05 4.14 0 -1312636 2746 2587 2356 2197 1966 2667 2277 548 725 500 1500 5 1 109623165 2680 -45.28 2.75 12 18.95 -54.00 890.00 3860 20240228 -36.66 1073 20241023 127.87 2840 -13.91 20250211 1565 56.23 20250131 3860 -36.66 20240228 1073 127.87 20241023 1.03 N 090710 500 548 억 4538804 N N 0 N 00 N
11 20250217 150717 57 100.00 KOSDAQ 기계·장비 N N N N N 2440 10 2 0.41 50225007610 20277856 31.66 2510 2620 2395 3155 1705 2430 2476.84 4.14 0 -1401536 2746 2587 2356 2197 1966 2667 2277 548 725 500 1500 5 1 109623165 2675 -45.19 2.74 12 18.50 -54.00 890.00 3860 20240228 -36.79 1073 20241023 127.40 2840 -14.08 20250211 1565 55.91 20250131 3860 -36.79 20240228 1073 127.40 20241023 1.03 N 090710 500 548 억 4538804 N N 0 N 00 N
12 20250217 140717 57 100.00 KOSDAQ 기계·장비 N N N N N 2435 5 2 0.21 47220318390 19046335 29.74 2510 2620 2395 3155 1705 2430 2479.24 4.14 0 -1680059 2746 2587 2356 2197 1966 2667 2277 548 725 500 1500 5 1 109623165 2669 -45.09 2.74 12 17.37 -54.00 890.00 3860 20240228 -36.92 1073 20241023 126.93 2840 -14.26 20250211 1565 55.59 20250131 3860 -36.92 20240228 1073 126.93 20241023 1.03 N 090710 500 548 억 4538804 N N 0 N 00 N