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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9060,-40,5,-0.44,554043310,61510,133.03,9200,9200,8730,11830,6370,9100,9007.36,2.08,0,657,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2181,-33.19,1.60,12,0.26,-273.00,5679.00,20950,20240613,-56.75,5500,20241209,64.73,10220,-11.35,20250218,6640,36.45,20250102,20950,-56.75,20240613,5500,64.73,20241209,1.51,N,089970,100,24 억,,501225,N,N,253,N,00,N
20250224,150728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9080,-20,5,-0.22,490949840,54512,117.89,9200,9200,8730,11830,6370,9100,9006.27,2.08,0,-289,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2186,-33.26,1.60,12,0.23,-273.00,5679.00,20950,20240613,-56.66,5500,20241209,65.09,10220,-11.15,20250218,6640,36.75,20250102,20950,-56.66,20240613,5500,65.09,20241209,1.51,N,089970,100,24 억,,501225,N,N,260,N,00,N
20250224,140726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9030,-70,5,-0.77,328251920,36514,78.97,9200,9200,8730,11830,6370,9100,8989.75,2.08,0,1303,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2174,-33.08,1.59,12,0.15,-273.00,5679.00,20950,20240613,-56.90,5500,20241209,64.18,10220,-11.64,20250218,6640,35.99,20250102,20950,-56.90,20240613,5500,64.18,20241209,1.51,N,089970,100,24 억,,501225,N,N,260,N,00,N
20250224,130729,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8940,-160,5,-1.76,224789000,25110,54.31,9200,9200,8730,11830,6370,9100,8952.16,2.08,0,3536,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2152,-32.75,1.57,12,0.10,-273.00,5679.00,20950,20240613,-57.33,5500,20241209,62.55,10220,-12.52,20250218,6640,34.64,20250102,20950,-57.33,20240613,5500,62.55,20241209,1.51,N,089970,100,24 억,,501225,N,N,260,N,00,N
20250224,120725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8940,-160,5,-1.76,214185240,23926,51.75,9200,9200,8730,11830,6370,9100,8951.98,2.08,0,3644,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2152,-32.75,1.57,12,0.10,-273.00,5679.00,20950,20240613,-57.33,5500,20241209,62.55,10220,-12.52,20250218,6640,34.64,20250102,20950,-57.33,20240613,5500,62.55,20241209,1.51,N,089970,100,24 억,,501225,N,N,260,N,00,N
20250224,110723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8910,-190,5,-2.09,177628060,19858,42.95,9200,9200,8730,11830,6370,9100,8944.90,2.08,0,2363,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2145,-32.64,1.57,12,0.08,-273.00,5679.00,20950,20240613,-57.47,5500,20241209,62.00,10220,-12.82,20250218,6640,34.19,20250102,20950,-57.47,20240613,5500,62.00,20241209,1.51,N,089970,100,24 억,,501225,N,N,260,N,00,N
20250224,100724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8980,-120,5,-1.32,111831740,12491,27.01,9200,9200,8730,11830,6370,9100,8952.97,2.08,0,64,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2162,-32.89,1.58,12,0.05,-273.00,5679.00,20950,20240613,-57.14,5500,20241209,63.27,10220,-12.13,20250218,6640,35.24,20250102,20950,-57.14,20240613,5500,63.27,20241209,1.51,N,089970,100,24 억,,501225,N,N,260,N,00,N
20250224,090730,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8870,-230,5,-2.53,39244770,4375,9.46,9200,9200,8730,11830,6370,9100,8970.20,2.08,0,-939,9420,9260,9150,8990,8880,9205,8935,24,2730,100,6370,10,1,24075595,2136,-32.49,1.56,12,0.02,-273.00,5679.00,20950,20240613,-57.66,5500,20241209,61.27,10220,-13.21,20250218,6640,33.58,20250102,20950,-57.66,20240613,5500,61.27,20241209,1.51,N,089970,100,24 억,,501225,N,N,260,N,00,N
20250221,160723,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9100,-210,5,-2.26,422263080,46214,32.72,9170,9310,9040,12100,6520,9310,9137.17,2.12,0,-11249,10170,9740,9440,9010,8710,9590,8860,24,2790,100,6510,10,1,24075595,2191,-33.33,1.60,12,0.19,-273.00,5679.00,20950,20240613,-56.56,5500,20241209,65.45,10220,-10.96,20250218,6640,37.05,20250102,20950,-56.56,20240613,5500,65.45,20241209,1.53,N,089970,100,24 억,,511552,N,N,260,N,00,N
20250221,150726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9140,-170,5,-1.83,391027520,42787,30.30,9170,9310,9040,12100,6520,9310,9138.93,2.12,0,-9840,10170,9740,9440,9010,8710,9590,8860,24,2790,100,6510,10,1,24075595,2201,-33.48,1.61,12,0.18,-273.00,5679.00,20950,20240613,-56.37,5500,20241209,66.18,10220,-10.57,20250218,6640,37.65,20250102,20950,-56.37,20240613,5500,66.18,20241209,1.53,N,089970,100,24 억,,511552,N,N,955,N,00,N
20250221,140725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9100,-210,5,-2.26,334962110,36642,25.95,9170,9310,9040,12100,6520,9310,9141.48,2.12,0,-9215,10170,9740,9440,9010,8710,9590,8860,24,2790,100,6510,10,1,24075595,2191,-33.33,1.60,12,0.15,-273.00,5679.00,20950,20240613,-56.56,5500,20241209,65.45,10220,-10.96,20250218,6640,37.05,20250102,20950,-56.56,20240613,5500,65.45,20241209,1.53,N,089970,100,24 억,,511552,N,N,955,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 20250224 160729 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9060 -40 5 -0.44 554043310 61510 133.03 9200 9200 8730 11830 6370 9100 9007.36 2.08 0 657 9420 9260 9150 8990 8880 9205 8935 24 2730 100 6370 10 1 24075595 2181 -33.19 1.60 12 0.26 -273.00 5679.00 20950 20240613 -56.75 5500 20241209 64.73 10220 -11.35 20250218 6640 36.45 20250102 20950 -56.75 20240613 5500 64.73 20241209 1.51 N 089970 100 24 억 501225 N N 253 N 00 N
3 20250224 150728 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9080 -20 5 -0.22 490949840 54512 117.89 9200 9200 8730 11830 6370 9100 9006.27 2.08 0 -289 9420 9260 9150 8990 8880 9205 8935 24 2730 100 6370 10 1 24075595 2186 -33.26 1.60 12 0.23 -273.00 5679.00 20950 20240613 -56.66 5500 20241209 65.09 10220 -11.15 20250218 6640 36.75 20250102 20950 -56.66 20240613 5500 65.09 20241209 1.51 N 089970 100 24 억 501225 N N 260 N 00 N
4 20250224 140726 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9030 -70 5 -0.77 328251920 36514 78.97 9200 9200 8730 11830 6370 9100 8989.75 2.08 0 1303 9420 9260 9150 8990 8880 9205 8935 24 2730 100 6370 10 1 24075595 2174 -33.08 1.59 12 0.15 -273.00 5679.00 20950 20240613 -56.90 5500 20241209 64.18 10220 -11.64 20250218 6640 35.99 20250102 20950 -56.90 20240613 5500 64.18 20241209 1.51 N 089970 100 24 억 501225 N N 260 N 00 N
5 20250224 130729 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8940 -160 5 -1.76 224789000 25110 54.31 9200 9200 8730 11830 6370 9100 8952.16 2.08 0 3536 9420 9260 9150 8990 8880 9205 8935 24 2730 100 6370 10 1 24075595 2152 -32.75 1.57 12 0.10 -273.00 5679.00 20950 20240613 -57.33 5500 20241209 62.55 10220 -12.52 20250218 6640 34.64 20250102 20950 -57.33 20240613 5500 62.55 20241209 1.51 N 089970 100 24 억 501225 N N 260 N 00 N
6 20250224 120725 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8940 -160 5 -1.76 214185240 23926 51.75 9200 9200 8730 11830 6370 9100 8951.98 2.08 0 3644 9420 9260 9150 8990 8880 9205 8935 24 2730 100 6370 10 1 24075595 2152 -32.75 1.57 12 0.10 -273.00 5679.00 20950 20240613 -57.33 5500 20241209 62.55 10220 -12.52 20250218 6640 34.64 20250102 20950 -57.33 20240613 5500 62.55 20241209 1.51 N 089970 100 24 억 501225 N N 260 N 00 N
7 20250224 110723 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8910 -190 5 -2.09 177628060 19858 42.95 9200 9200 8730 11830 6370 9100 8944.90 2.08 0 2363 9420 9260 9150 8990 8880 9205 8935 24 2730 100 6370 10 1 24075595 2145 -32.64 1.57 12 0.08 -273.00 5679.00 20950 20240613 -57.47 5500 20241209 62.00 10220 -12.82 20250218 6640 34.19 20250102 20950 -57.47 20240613 5500 62.00 20241209 1.51 N 089970 100 24 억 501225 N N 260 N 00 N
8 20250224 100724 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8980 -120 5 -1.32 111831740 12491 27.01 9200 9200 8730 11830 6370 9100 8952.97 2.08 0 64 9420 9260 9150 8990 8880 9205 8935 24 2730 100 6370 10 1 24075595 2162 -32.89 1.58 12 0.05 -273.00 5679.00 20950 20240613 -57.14 5500 20241209 63.27 10220 -12.13 20250218 6640 35.24 20250102 20950 -57.14 20240613 5500 63.27 20241209 1.51 N 089970 100 24 억 501225 N N 260 N 00 N
9 20250224 090730 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8870 -230 5 -2.53 39244770 4375 9.46 9200 9200 8730 11830 6370 9100 8970.20 2.08 0 -939 9420 9260 9150 8990 8880 9205 8935 24 2730 100 6370 10 1 24075595 2136 -32.49 1.56 12 0.02 -273.00 5679.00 20950 20240613 -57.66 5500 20241209 61.27 10220 -13.21 20250218 6640 33.58 20250102 20950 -57.66 20240613 5500 61.27 20241209 1.51 N 089970 100 24 억 501225 N N 260 N 00 N
10 20250221 160723 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9100 -210 5 -2.26 422263080 46214 32.72 9170 9310 9040 12100 6520 9310 9137.17 2.12 0 -11249 10170 9740 9440 9010 8710 9590 8860 24 2790 100 6510 10 1 24075595 2191 -33.33 1.60 12 0.19 -273.00 5679.00 20950 20240613 -56.56 5500 20241209 65.45 10220 -10.96 20250218 6640 37.05 20250102 20950 -56.56 20240613 5500 65.45 20241209 1.53 N 089970 100 24 억 511552 N N 260 N 00 N
11 20250221 150726 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9140 -170 5 -1.83 391027520 42787 30.30 9170 9310 9040 12100 6520 9310 9138.93 2.12 0 -9840 10170 9740 9440 9010 8710 9590 8860 24 2790 100 6510 10 1 24075595 2201 -33.48 1.61 12 0.18 -273.00 5679.00 20950 20240613 -56.37 5500 20241209 66.18 10220 -10.57 20250218 6640 37.65 20250102 20950 -56.37 20240613 5500 66.18 20241209 1.53 N 089970 100 24 억 511552 N N 955 N 00 N
12 20250221 140725 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9100 -210 5 -2.26 334962110 36642 25.95 9170 9310 9040 12100 6520 9310 9141.48 2.12 0 -9215 10170 9740 9440 9010 8710 9590 8860 24 2790 100 6510 10 1 24075595 2191 -33.33 1.60 12 0.15 -273.00 5679.00 20950 20240613 -56.56 5500 20241209 65.45 10220 -10.96 20250218 6640 37.05 20250102 20950 -56.56 20240613 5500 65.45 20241209 1.53 N 089970 100 24 억 511552 N N 955 N 00 N