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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089140/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
20250220,160717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2605,-110,5,-4.05,301343285,115502,76.58,2715,2730,2560,3525,1905,2715,2608.99,0.98,0,-16069,2788,2751,2693,2656,2598,2770,2675,313,810,2500,1620,5,1,12536245,327,2.51,0.18,12,0.92,1039.00,14685.00,6340,20241101,-58.91,2450,20250204,6.33,3150,-17.30,20250108,2450,6.33,20250204,6340,-58.91,20241101,2450,6.33,20250204,0.47,N,089140,2500,313 억,,122424,N,N,0,N,00,N
20250220,150719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2585,-130,5,-4.79,290725970,111417,73.87,2715,2730,2560,3525,1905,2715,2609.35,0.98,0,-14479,2788,2751,2693,2656,2598,2770,2675,313,810,2500,1620,5,1,12536245,324,2.49,0.18,12,0.89,1039.00,14685.00,6340,20241101,-59.23,2450,20250204,5.51,3150,-17.94,20250108,2450,5.51,20250204,6340,-59.23,20241101,2450,5.51,20250204,0.47,N,089140,2500,313 억,,122424,N,N,0,N,00,N
20250220,140719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2615,-100,5,-3.68,257211990,98456,65.28,2715,2730,2560,3525,1905,2715,2612.46,0.98,0,-14637,2788,2751,2693,2656,2598,2770,2675,313,810,2500,1620,5,1,12536245,328,2.52,0.18,12,0.79,1039.00,14685.00,6340,20241101,-58.75,2450,20250204,6.73,3150,-16.98,20250108,2450,6.73,20250204,6340,-58.75,20241101,2450,6.73,20250204,0.47,N,089140,2500,313 억,,122424,N,N,0,N,00,N
20250220,130717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,-105,5,-3.87,235581415,90178,59.79,2715,2730,2560,3525,1905,2715,2612.40,0.98,0,-10506,2788,2751,2693,2656,2598,2770,2675,313,810,2500,1620,5,1,12536245,327,2.51,0.18,12,0.72,1039.00,14685.00,6340,20241101,-58.83,2450,20250204,6.53,3150,-17.14,20250108,2450,6.53,20250204,6340,-58.83,20241101,2450,6.53,20250204,0.47,N,089140,2500,313 억,,122424,N,N,0,N,00,N
20250220,120717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2605,-110,5,-4.05,182881365,69796,46.28,2715,2730,2560,3525,1905,2715,2620.23,0.98,0,-9935,2788,2751,2693,2656,2598,2770,2675,313,810,2500,1620,5,1,12536245,327,2.51,0.18,12,0.56,1039.00,14685.00,6340,20241101,-58.91,2450,20250204,6.33,3150,-17.30,20250108,2450,6.33,20250204,6340,-58.91,20241101,2450,6.33,20250204,0.47,N,089140,2500,313 억,,122424,N,N,0,N,00,N
20250220,110718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2595,-120,5,-4.42,160788510,61306,40.65,2715,2730,2560,3525,1905,2715,2622.72,0.98,0,-13760,2788,2751,2693,2656,2598,2770,2675,313,810,2500,1620,5,1,12536245,325,2.50,0.18,12,0.49,1039.00,14685.00,6340,20241101,-59.07,2450,20250204,5.92,3150,-17.62,20250108,2450,5.92,20250204,6340,-59.07,20241101,2450,5.92,20250204,0.47,N,089140,2500,313 억,,122424,N,N,0,N,00,N
20250220,100717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,-105,5,-3.87,111473630,42349,28.08,2715,2730,2560,3525,1905,2715,2632.26,0.98,0,-11305,2788,2751,2693,2656,2598,2770,2675,313,810,2500,1620,5,1,12536245,327,2.51,0.18,12,0.34,1039.00,14685.00,6340,20241101,-58.83,2450,20250204,6.53,3150,-17.14,20250108,2450,6.53,20250204,6340,-58.83,20241101,2450,6.53,20250204,0.47,N,089140,2500,313 억,,122424,N,N,0,N,00,N
20250220,090721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2685,-30,5,-1.10,16236230,6028,4.00,2715,2730,2660,3525,1905,2715,2693.47,0.98,0,-3867,2788,2751,2693,2656,2598,2770,2675,313,810,2500,1620,5,1,12536245,337,2.58,0.18,12,0.05,1039.00,14685.00,6340,20241101,-57.65,2450,20250204,9.59,3150,-14.76,20250108,2450,9.59,20250204,6340,-57.65,20241101,2450,9.59,20250204,0.47,N,089140,2500,313 억,,122424,N,N,0,N,00,N
20250219,160715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2715,80,2,3.04,399339445,148283,362.43,2635,2730,2635,3425,1845,2635,2693.03,0.68,0,39680,2668,2651,2628,2611,2588,2660,2620,313,790,2500,1580,5,1,12536245,340,2.61,0.18,12,1.18,1039.00,14685.00,6340,20241101,-57.18,2450,20250204,10.82,3150,-13.81,20250108,2450,10.82,20250204,6340,-57.18,20241101,2450,10.82,20250204,0.47,N,089140,2500,313 억,,84897,N,N,0,N,00,N
20250219,150717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2695,60,2,2.28,377800610,140293,342.90,2635,2730,2635,3425,1845,2635,2692.94,0.68,0,42557,2668,2651,2628,2611,2588,2660,2620,313,790,2500,1580,5,1,12536245,338,2.59,0.18,12,1.12,1039.00,14685.00,6340,20241101,-57.49,2450,20250204,10.00,3150,-14.44,20250108,2450,10.00,20250204,6340,-57.49,20241101,2450,10.00,20250204,0.47,N,089140,2500,313 억,,84897,N,N,0,N,00,N
20250219,140714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2690,55,2,2.09,337608060,125267,306.17,2635,2730,2635,3425,1845,2635,2695.11,0.68,0,46418,2668,2651,2628,2611,2588,2660,2620,313,790,2500,1580,5,1,12536245,337,2.59,0.18,12,1.00,1039.00,14685.00,6340,20241101,-57.57,2450,20250204,9.80,3150,-14.60,20250108,2450,9.80,20250204,6340,-57.57,20241101,2450,9.80,20250204,0.47,N,089140,2500,313 억,,84897,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 20250220 160717 57 100.00 KOSDAQ 기계·장비 N N N N N 2605 -110 5 -4.05 301343285 115502 76.58 2715 2730 2560 3525 1905 2715 2608.99 0.98 0 -16069 2788 2751 2693 2656 2598 2770 2675 313 810 2500 1620 5 1 12536245 327 2.51 0.18 12 0.92 1039.00 14685.00 6340 20241101 -58.91 2450 20250204 6.33 3150 -17.30 20250108 2450 6.33 20250204 6340 -58.91 20241101 2450 6.33 20250204 0.47 N 089140 2500 313 억 122424 N N 0 N 00 N
3 20250220 150719 57 100.00 KOSDAQ 기계·장비 N N N N N 2585 -130 5 -4.79 290725970 111417 73.87 2715 2730 2560 3525 1905 2715 2609.35 0.98 0 -14479 2788 2751 2693 2656 2598 2770 2675 313 810 2500 1620 5 1 12536245 324 2.49 0.18 12 0.89 1039.00 14685.00 6340 20241101 -59.23 2450 20250204 5.51 3150 -17.94 20250108 2450 5.51 20250204 6340 -59.23 20241101 2450 5.51 20250204 0.47 N 089140 2500 313 억 122424 N N 0 N 00 N
4 20250220 140719 57 100.00 KOSDAQ 기계·장비 N N N N N 2615 -100 5 -3.68 257211990 98456 65.28 2715 2730 2560 3525 1905 2715 2612.46 0.98 0 -14637 2788 2751 2693 2656 2598 2770 2675 313 810 2500 1620 5 1 12536245 328 2.52 0.18 12 0.79 1039.00 14685.00 6340 20241101 -58.75 2450 20250204 6.73 3150 -16.98 20250108 2450 6.73 20250204 6340 -58.75 20241101 2450 6.73 20250204 0.47 N 089140 2500 313 억 122424 N N 0 N 00 N
5 20250220 130717 57 100.00 KOSDAQ 기계·장비 N N N N N 2610 -105 5 -3.87 235581415 90178 59.79 2715 2730 2560 3525 1905 2715 2612.40 0.98 0 -10506 2788 2751 2693 2656 2598 2770 2675 313 810 2500 1620 5 1 12536245 327 2.51 0.18 12 0.72 1039.00 14685.00 6340 20241101 -58.83 2450 20250204 6.53 3150 -17.14 20250108 2450 6.53 20250204 6340 -58.83 20241101 2450 6.53 20250204 0.47 N 089140 2500 313 억 122424 N N 0 N 00 N
6 20250220 120717 57 100.00 KOSDAQ 기계·장비 N N N N N 2605 -110 5 -4.05 182881365 69796 46.28 2715 2730 2560 3525 1905 2715 2620.23 0.98 0 -9935 2788 2751 2693 2656 2598 2770 2675 313 810 2500 1620 5 1 12536245 327 2.51 0.18 12 0.56 1039.00 14685.00 6340 20241101 -58.91 2450 20250204 6.33 3150 -17.30 20250108 2450 6.33 20250204 6340 -58.91 20241101 2450 6.33 20250204 0.47 N 089140 2500 313 억 122424 N N 0 N 00 N
7 20250220 110718 57 100.00 KOSDAQ 기계·장비 N N N N N 2595 -120 5 -4.42 160788510 61306 40.65 2715 2730 2560 3525 1905 2715 2622.72 0.98 0 -13760 2788 2751 2693 2656 2598 2770 2675 313 810 2500 1620 5 1 12536245 325 2.50 0.18 12 0.49 1039.00 14685.00 6340 20241101 -59.07 2450 20250204 5.92 3150 -17.62 20250108 2450 5.92 20250204 6340 -59.07 20241101 2450 5.92 20250204 0.47 N 089140 2500 313 억 122424 N N 0 N 00 N
8 20250220 100717 57 100.00 KOSDAQ 기계·장비 N N N N N 2610 -105 5 -3.87 111473630 42349 28.08 2715 2730 2560 3525 1905 2715 2632.26 0.98 0 -11305 2788 2751 2693 2656 2598 2770 2675 313 810 2500 1620 5 1 12536245 327 2.51 0.18 12 0.34 1039.00 14685.00 6340 20241101 -58.83 2450 20250204 6.53 3150 -17.14 20250108 2450 6.53 20250204 6340 -58.83 20241101 2450 6.53 20250204 0.47 N 089140 2500 313 억 122424 N N 0 N 00 N
9 20250220 090721 57 100.00 KOSDAQ 기계·장비 N N N N N 2685 -30 5 -1.10 16236230 6028 4.00 2715 2730 2660 3525 1905 2715 2693.47 0.98 0 -3867 2788 2751 2693 2656 2598 2770 2675 313 810 2500 1620 5 1 12536245 337 2.58 0.18 12 0.05 1039.00 14685.00 6340 20241101 -57.65 2450 20250204 9.59 3150 -14.76 20250108 2450 9.59 20250204 6340 -57.65 20241101 2450 9.59 20250204 0.47 N 089140 2500 313 억 122424 N N 0 N 00 N
10 20250219 160715 57 100.00 KOSDAQ 기계·장비 N N N N N 2715 80 2 3.04 399339445 148283 362.43 2635 2730 2635 3425 1845 2635 2693.03 0.68 0 39680 2668 2651 2628 2611 2588 2660 2620 313 790 2500 1580 5 1 12536245 340 2.61 0.18 12 1.18 1039.00 14685.00 6340 20241101 -57.18 2450 20250204 10.82 3150 -13.81 20250108 2450 10.82 20250204 6340 -57.18 20241101 2450 10.82 20250204 0.47 N 089140 2500 313 억 84897 N N 0 N 00 N
11 20250219 150717 57 100.00 KOSDAQ 기계·장비 N N N N N 2695 60 2 2.28 377800610 140293 342.90 2635 2730 2635 3425 1845 2635 2692.94 0.68 0 42557 2668 2651 2628 2611 2588 2660 2620 313 790 2500 1580 5 1 12536245 338 2.59 0.18 12 1.12 1039.00 14685.00 6340 20241101 -57.49 2450 20250204 10.00 3150 -14.44 20250108 2450 10.00 20250204 6340 -57.49 20241101 2450 10.00 20250204 0.47 N 089140 2500 313 억 84897 N N 0 N 00 N
12 20250219 140714 57 100.00 KOSDAQ 기계·장비 N N N N N 2690 55 2 2.09 337608060 125267 306.17 2635 2730 2635 3425 1845 2635 2695.11 0.68 0 46418 2668 2651 2628 2611 2588 2660 2620 313 790 2500 1580 5 1 12536245 337 2.59 0.18 12 1.00 1039.00 14685.00 6340 20241101 -57.57 2450 20250204 9.80 3150 -14.60 20250108 2450 9.80 20250204 6340 -57.57 20241101 2450 9.80 20250204 0.47 N 089140 2500 313 억 84897 N N 0 N 00 N