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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089970/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
20250211,160700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7800,70,2,0.91,460576110,59845,82.87,7670,7840,7540,10040,5420,7730,7696.15,1.89,0,-5722,8043,7886,7573,7416,7103,7965,7495,24,2310,100,5410,10,1,24075595,1878,-28.57,1.37,12,0.25,-273.00,5679.00,20950,20240613,-62.77,5500,20241209,41.82,8540,-8.67,20250121,6640,17.47,20250102,20950,-62.77,20240613,5500,41.82,20241209,1.42,N,089970,100,24 억,,454536,N,N,137,N,00,N
20250211,150700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7800,70,2,0.91,455030290,59132,81.88,7670,7840,7540,10040,5420,7730,7695.16,1.89,0,-5474,8043,7886,7573,7416,7103,7965,7495,24,2310,100,5410,10,1,24075595,1878,-28.57,1.37,12,0.25,-273.00,5679.00,20950,20240613,-62.77,5500,20241209,41.82,8540,-8.67,20250121,6640,17.47,20250102,20950,-62.77,20240613,5500,41.82,20241209,1.42,N,089970,100,24 억,,454536,N,N,49,N,00,N
20250211,140700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7750,20,2,0.26,354430700,46170,63.93,7670,7840,7540,10040,5420,7730,7676.65,1.89,0,-1344,8043,7886,7573,7416,7103,7965,7495,24,2310,100,5410,10,1,24075595,1866,-28.39,1.36,12,0.19,-273.00,5679.00,20950,20240613,-63.01,5500,20241209,40.91,8540,-9.25,20250121,6640,16.72,20250102,20950,-63.01,20240613,5500,40.91,20241209,1.42,N,089970,100,24 억,,454536,N,N,49,N,00,N
20250211,130659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7700,-30,5,-0.39,315389970,41103,56.92,7670,7840,7540,10040,5420,7730,7673.16,1.89,0,-4697,8043,7886,7573,7416,7103,7965,7495,24,2310,100,5410,10,1,24075595,1854,-28.21,1.36,12,0.17,-273.00,5679.00,20950,20240613,-63.25,5500,20241209,40.00,8540,-9.84,20250121,6640,15.96,20250102,20950,-63.25,20240613,5500,40.00,20241209,1.42,N,089970,100,24 억,,454536,N,N,49,N,00,N
20250211,120658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7690,-40,5,-0.52,292794020,38168,52.85,7670,7840,7540,10040,5420,7730,7671.19,1.89,0,-3654,8043,7886,7573,7416,7103,7965,7495,24,2310,100,5410,10,1,24075595,1851,-28.17,1.35,12,0.16,-273.00,5679.00,20950,20240613,-63.29,5500,20241209,39.82,8540,-9.95,20250121,6640,15.81,20250102,20950,-63.29,20240613,5500,39.82,20241209,1.42,N,089970,100,24 억,,454536,N,N,49,N,00,N
20250211,110659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7730,0,3,0.00,163765250,21478,29.74,7670,7760,7540,10040,5420,7730,7624.79,1.89,0,-1936,8043,7886,7573,7416,7103,7965,7495,24,2310,100,5410,10,1,24075595,1861,-28.32,1.36,12,0.09,-273.00,5679.00,20950,20240613,-63.10,5500,20241209,40.55,8540,-9.48,20250121,6640,16.42,20250102,20950,-63.10,20240613,5500,40.55,20241209,1.42,N,089970,100,24 억,,454536,N,N,49,N,00,N
20250211,100700,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7630,-100,5,-1.29,83738390,11052,15.30,7670,7730,7540,10040,5420,7730,7576.76,1.89,0,-828,8043,7886,7573,7416,7103,7965,7495,24,2310,100,5410,10,1,24075595,1837,-27.95,1.34,12,0.05,-273.00,5679.00,20950,20240613,-63.58,5500,20241209,38.73,8540,-10.66,20250121,6640,14.91,20250102,20950,-63.58,20240613,5500,38.73,20241209,1.42,N,089970,100,24 억,,454536,N,N,49,N,00,N
20250211,090702,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7580,-150,5,-1.94,10610270,1393,1.93,7670,7730,7580,10040,5420,7730,7616.85,1.89,0,-1119,8043,7886,7573,7416,7103,7965,7495,24,2310,100,5410,10,1,24075595,1825,-27.77,1.33,12,0.01,-273.00,5679.00,20950,20240613,-63.82,5500,20241209,37.82,8540,-11.24,20250121,6640,14.16,20250102,20950,-63.82,20240613,5500,37.82,20241209,1.42,N,089970,100,24 억,,454536,N,N,49,N,00,N
20250210,160656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7730,100,2,1.31,536298450,71721,102.20,7520,7730,7260,9910,5350,7630,7477.57,1.85,0,8175,8003,7816,7563,7376,7123,7910,7470,24,2280,100,5340,10,1,24075595,1861,-28.32,1.36,12,0.30,-273.00,5679.00,20950,20240613,-63.10,5500,20241209,40.55,8540,-9.48,20250121,6640,16.42,20250102,20950,-63.10,20240613,5500,40.55,20241209,1.42,N,089970,100,24 억,,445279,N,N,49,N,00,N
20250210,150655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7670,40,2,0.52,491993520,65936,93.96,7520,7710,7260,9910,5350,7630,7461.68,1.85,0,6255,8003,7816,7563,7376,7123,7910,7470,24,2280,100,5340,10,1,24075595,1847,-28.10,1.35,12,0.27,-273.00,5679.00,20950,20240613,-63.39,5500,20241209,39.45,8540,-10.19,20250121,6640,15.51,20250102,20950,-63.39,20240613,5500,39.45,20241209,1.42,N,089970,100,24 억,,445279,N,N,74,N,00,N
20250210,140654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7510,-120,5,-1.57,418336280,56277,80.19,7520,7600,7260,9910,5350,7630,7433.52,1.85,0,1490,8003,7816,7563,7376,7123,7910,7470,24,2280,100,5340,10,1,24075595,1808,-27.51,1.32,12,0.23,-273.00,5679.00,20950,20240613,-64.15,5500,20241209,36.55,8540,-12.06,20250121,6640,13.10,20250102,20950,-64.15,20240613,5500,36.55,20241209,1.42,N,089970,100,24 억,,445279,N,N,74,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 20250211 160700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7800 70 2 0.91 460576110 59845 82.87 7670 7840 7540 10040 5420 7730 7696.15 1.89 0 -5722 8043 7886 7573 7416 7103 7965 7495 24 2310 100 5410 10 1 24075595 1878 -28.57 1.37 12 0.25 -273.00 5679.00 20950 20240613 -62.77 5500 20241209 41.82 8540 -8.67 20250121 6640 17.47 20250102 20950 -62.77 20240613 5500 41.82 20241209 1.42 N 089970 100 24 억 454536 N N 137 N 00 N
3 20250211 150700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7800 70 2 0.91 455030290 59132 81.88 7670 7840 7540 10040 5420 7730 7695.16 1.89 0 -5474 8043 7886 7573 7416 7103 7965 7495 24 2310 100 5410 10 1 24075595 1878 -28.57 1.37 12 0.25 -273.00 5679.00 20950 20240613 -62.77 5500 20241209 41.82 8540 -8.67 20250121 6640 17.47 20250102 20950 -62.77 20240613 5500 41.82 20241209 1.42 N 089970 100 24 억 454536 N N 49 N 00 N
4 20250211 140700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7750 20 2 0.26 354430700 46170 63.93 7670 7840 7540 10040 5420 7730 7676.65 1.89 0 -1344 8043 7886 7573 7416 7103 7965 7495 24 2310 100 5410 10 1 24075595 1866 -28.39 1.36 12 0.19 -273.00 5679.00 20950 20240613 -63.01 5500 20241209 40.91 8540 -9.25 20250121 6640 16.72 20250102 20950 -63.01 20240613 5500 40.91 20241209 1.42 N 089970 100 24 억 454536 N N 49 N 00 N
5 20250211 130659 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7700 -30 5 -0.39 315389970 41103 56.92 7670 7840 7540 10040 5420 7730 7673.16 1.89 0 -4697 8043 7886 7573 7416 7103 7965 7495 24 2310 100 5410 10 1 24075595 1854 -28.21 1.36 12 0.17 -273.00 5679.00 20950 20240613 -63.25 5500 20241209 40.00 8540 -9.84 20250121 6640 15.96 20250102 20950 -63.25 20240613 5500 40.00 20241209 1.42 N 089970 100 24 억 454536 N N 49 N 00 N
6 20250211 120658 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7690 -40 5 -0.52 292794020 38168 52.85 7670 7840 7540 10040 5420 7730 7671.19 1.89 0 -3654 8043 7886 7573 7416 7103 7965 7495 24 2310 100 5410 10 1 24075595 1851 -28.17 1.35 12 0.16 -273.00 5679.00 20950 20240613 -63.29 5500 20241209 39.82 8540 -9.95 20250121 6640 15.81 20250102 20950 -63.29 20240613 5500 39.82 20241209 1.42 N 089970 100 24 억 454536 N N 49 N 00 N
7 20250211 110659 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7730 0 3 0.00 163765250 21478 29.74 7670 7760 7540 10040 5420 7730 7624.79 1.89 0 -1936 8043 7886 7573 7416 7103 7965 7495 24 2310 100 5410 10 1 24075595 1861 -28.32 1.36 12 0.09 -273.00 5679.00 20950 20240613 -63.10 5500 20241209 40.55 8540 -9.48 20250121 6640 16.42 20250102 20950 -63.10 20240613 5500 40.55 20241209 1.42 N 089970 100 24 억 454536 N N 49 N 00 N
8 20250211 100700 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7630 -100 5 -1.29 83738390 11052 15.30 7670 7730 7540 10040 5420 7730 7576.76 1.89 0 -828 8043 7886 7573 7416 7103 7965 7495 24 2310 100 5410 10 1 24075595 1837 -27.95 1.34 12 0.05 -273.00 5679.00 20950 20240613 -63.58 5500 20241209 38.73 8540 -10.66 20250121 6640 14.91 20250102 20950 -63.58 20240613 5500 38.73 20241209 1.42 N 089970 100 24 억 454536 N N 49 N 00 N
9 20250211 090702 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7580 -150 5 -1.94 10610270 1393 1.93 7670 7730 7580 10040 5420 7730 7616.85 1.89 0 -1119 8043 7886 7573 7416 7103 7965 7495 24 2310 100 5410 10 1 24075595 1825 -27.77 1.33 12 0.01 -273.00 5679.00 20950 20240613 -63.82 5500 20241209 37.82 8540 -11.24 20250121 6640 14.16 20250102 20950 -63.82 20240613 5500 37.82 20241209 1.42 N 089970 100 24 억 454536 N N 49 N 00 N
10 20250210 160656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7730 100 2 1.31 536298450 71721 102.20 7520 7730 7260 9910 5350 7630 7477.57 1.85 0 8175 8003 7816 7563 7376 7123 7910 7470 24 2280 100 5340 10 1 24075595 1861 -28.32 1.36 12 0.30 -273.00 5679.00 20950 20240613 -63.10 5500 20241209 40.55 8540 -9.48 20250121 6640 16.42 20250102 20950 -63.10 20240613 5500 40.55 20241209 1.42 N 089970 100 24 억 445279 N N 49 N 00 N
11 20250210 150655 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7670 40 2 0.52 491993520 65936 93.96 7520 7710 7260 9910 5350 7630 7461.68 1.85 0 6255 8003 7816 7563 7376 7123 7910 7470 24 2280 100 5340 10 1 24075595 1847 -28.10 1.35 12 0.27 -273.00 5679.00 20950 20240613 -63.39 5500 20241209 39.45 8540 -10.19 20250121 6640 15.51 20250102 20950 -63.39 20240613 5500 39.45 20241209 1.42 N 089970 100 24 억 445279 N N 74 N 00 N
12 20250210 140654 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7510 -120 5 -1.57 418336280 56277 80.19 7520 7600 7260 9910 5350 7630 7433.52 1.85 0 1490 8003 7816 7563 7376 7123 7910 7470 24 2280 100 5340 10 1 24075595 1808 -27.51 1.32 12 0.23 -273.00 5679.00 20950 20240613 -64.15 5500 20241209 36.55 8540 -12.06 20250121 6640 13.10 20250102 20950 -64.15 20240613 5500 36.55 20241209 1.42 N 089970 100 24 억 445279 N N 74 N 00 N