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
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
20250220,160720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9310,-310,5,-3.22,1312056780,140857,109.56,9650,9870,9140,12500,6740,9620,9314.81,2.13,0,-17571,10126,9872,9686,9432,9246,9780,9340,24,2880,100,6730,10,1,24075595,2241,-34.10,1.64,12,0.59,-273.00,5679.00,20950,20240613,-55.56,5500,20241209,69.27,10220,-8.90,20250218,6640,40.21,20250102,20950,-55.56,20240613,5500,69.27,20241209,1.48,N,089970,100,24 억,,513073,N,N,950,N,00,N
20250220,150722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9240,-380,5,-3.95,1268448830,136146,105.90,9650,9870,9140,12500,6740,9620,9316.82,2.13,0,-17377,10126,9872,9686,9432,9246,9780,9340,24,2880,100,6730,10,1,24075595,2225,-33.85,1.63,12,0.57,-273.00,5679.00,20950,20240613,-55.89,5500,20241209,68.00,10220,-9.59,20250218,6640,39.16,20250102,20950,-55.89,20240613,5500,68.00,20241209,1.48,N,089970,100,24 억,,513073,N,N,998,N,00,N
20250220,140722,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9210,-410,5,-4.26,1120400890,120032,93.37,9650,9870,9180,12500,6740,9620,9334.18,2.13,0,-12856,10126,9872,9686,9432,9246,9780,9340,24,2880,100,6730,10,1,24075595,2217,-33.74,1.62,12,0.50,-273.00,5679.00,20950,20240613,-56.04,5500,20241209,67.45,10220,-9.88,20250218,6640,38.70,20250102,20950,-56.04,20240613,5500,67.45,20241209,1.48,N,089970,100,24 억,,513073,N,N,998,N,00,N
20250220,130720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9250,-370,5,-3.85,970576580,103776,80.72,9650,9870,9180,12500,6740,9620,9352.60,2.13,0,-690,10126,9872,9686,9432,9246,9780,9340,24,2880,100,6730,10,1,24075595,2227,-33.88,1.63,12,0.43,-273.00,5679.00,20950,20240613,-55.85,5500,20241209,68.18,10220,-9.49,20250218,6640,39.31,20250102,20950,-55.85,20240613,5500,68.18,20241209,1.48,N,089970,100,24 억,,513073,N,N,998,N,00,N
20250220,120720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9250,-370,5,-3.85,894158050,95504,74.29,9650,9870,9180,12500,6740,9620,9362.51,2.13,0,2240,10126,9872,9686,9432,9246,9780,9340,24,2880,100,6730,10,1,24075595,2227,-33.88,1.63,12,0.40,-273.00,5679.00,20950,20240613,-55.85,5500,20241209,68.18,10220,-9.49,20250218,6640,39.31,20250102,20950,-55.85,20240613,5500,68.18,20241209,1.48,N,089970,100,24 억,,513073,N,N,998,N,00,N
20250220,110720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9290,-330,5,-3.43,783625470,83544,64.98,9650,9870,9180,12500,6740,9620,9379.78,2.13,0,3668,10126,9872,9686,9432,9246,9780,9340,24,2880,100,6730,10,1,24075595,2237,-34.03,1.64,12,0.35,-273.00,5679.00,20950,20240613,-55.66,5500,20241209,68.91,10220,-9.10,20250218,6640,39.91,20250102,20950,-55.66,20240613,5500,68.91,20241209,1.48,N,089970,100,24 억,,513073,N,N,998,N,00,N
20250220,100720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9310,-310,5,-3.22,545911580,57905,45.04,9650,9870,9280,12500,6740,9620,9427.70,2.13,0,11688,10126,9872,9686,9432,9246,9780,9340,24,2880,100,6730,10,1,24075595,2241,-34.10,1.64,12,0.24,-273.00,5679.00,20950,20240613,-55.56,5500,20241209,69.27,10220,-8.90,20250218,6640,40.21,20250102,20950,-55.56,20240613,5500,69.27,20241209,1.48,N,089970,100,24 억,,513073,N,N,998,N,00,N
20250220,090724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9620,0,3,0.00,37476860,3868,3.01,9650,9870,9500,12500,6740,9620,9689.00,2.13,0,-873,10126,9872,9686,9432,9246,9780,9340,24,2880,100,6730,10,1,24075595,2316,-35.24,1.69,12,0.02,-273.00,5679.00,20950,20240613,-54.08,5500,20241209,74.91,10220,-5.87,20250218,6640,44.88,20250102,20950,-54.08,20240613,5500,74.91,20241209,1.48,N,089970,100,24 억,,513073,N,N,998,N,00,N
20250219,160718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9620,-110,5,-1.13,1241108000,127787,13.48,9630,9940,9500,12640,6820,9730,9712.32,2.15,0,-5427,11136,10432,9516,8812,7896,10785,9165,24,2910,100,6810,10,1,24075595,2316,-35.24,1.69,12,0.53,-273.00,5679.00,20950,20240613,-54.08,5500,20241209,74.91,10220,-5.87,20250218,6640,44.88,20250102,20950,-54.08,20240613,5500,74.91,20241209,1.43,N,089970,100,24 억,,518460,N,N,998,N,00,N
20250219,150720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9600,-130,5,-1.34,1153842540,118716,12.53,9630,9940,9500,12640,6820,9730,9719.33,2.15,0,-5079,11136,10432,9516,8812,7896,10785,9165,24,2910,100,6810,10,1,24075595,2311,-35.16,1.69,12,0.49,-273.00,5679.00,20950,20240613,-54.18,5500,20241209,74.55,10220,-6.07,20250218,6640,44.58,20250102,20950,-54.18,20240613,5500,74.55,20241209,1.43,N,089970,100,24 억,,518460,N,N,427,N,00,N
20250219,140717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9670,-60,5,-0.62,925582130,94997,10.02,9630,9940,9630,12640,6820,9730,9743.31,2.15,0,279,11136,10432,9516,8812,7896,10785,9165,24,2910,100,6810,10,1,24075595,2328,-35.42,1.70,12,0.39,-273.00,5679.00,20950,20240613,-53.84,5500,20241209,75.82,10220,-5.38,20250218,6640,45.63,20250102,20950,-53.84,20240613,5500,75.82,20241209,1.43,N,089970,100,24 억,,518460,N,N,427,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 160720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9310 -310 5 -3.22 1312056780 140857 109.56 9650 9870 9140 12500 6740 9620 9314.81 2.13 0 -17571 10126 9872 9686 9432 9246 9780 9340 24 2880 100 6730 10 1 24075595 2241 -34.10 1.64 12 0.59 -273.00 5679.00 20950 20240613 -55.56 5500 20241209 69.27 10220 -8.90 20250218 6640 40.21 20250102 20950 -55.56 20240613 5500 69.27 20241209 1.48 N 089970 100 24 억 513073 N N 950 N 00 N
3 20250220 150722 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9240 -380 5 -3.95 1268448830 136146 105.90 9650 9870 9140 12500 6740 9620 9316.82 2.13 0 -17377 10126 9872 9686 9432 9246 9780 9340 24 2880 100 6730 10 1 24075595 2225 -33.85 1.63 12 0.57 -273.00 5679.00 20950 20240613 -55.89 5500 20241209 68.00 10220 -9.59 20250218 6640 39.16 20250102 20950 -55.89 20240613 5500 68.00 20241209 1.48 N 089970 100 24 억 513073 N N 998 N 00 N
4 20250220 140722 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9210 -410 5 -4.26 1120400890 120032 93.37 9650 9870 9180 12500 6740 9620 9334.18 2.13 0 -12856 10126 9872 9686 9432 9246 9780 9340 24 2880 100 6730 10 1 24075595 2217 -33.74 1.62 12 0.50 -273.00 5679.00 20950 20240613 -56.04 5500 20241209 67.45 10220 -9.88 20250218 6640 38.70 20250102 20950 -56.04 20240613 5500 67.45 20241209 1.48 N 089970 100 24 억 513073 N N 998 N 00 N
5 20250220 130720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9250 -370 5 -3.85 970576580 103776 80.72 9650 9870 9180 12500 6740 9620 9352.60 2.13 0 -690 10126 9872 9686 9432 9246 9780 9340 24 2880 100 6730 10 1 24075595 2227 -33.88 1.63 12 0.43 -273.00 5679.00 20950 20240613 -55.85 5500 20241209 68.18 10220 -9.49 20250218 6640 39.31 20250102 20950 -55.85 20240613 5500 68.18 20241209 1.48 N 089970 100 24 억 513073 N N 998 N 00 N
6 20250220 120720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9250 -370 5 -3.85 894158050 95504 74.29 9650 9870 9180 12500 6740 9620 9362.51 2.13 0 2240 10126 9872 9686 9432 9246 9780 9340 24 2880 100 6730 10 1 24075595 2227 -33.88 1.63 12 0.40 -273.00 5679.00 20950 20240613 -55.85 5500 20241209 68.18 10220 -9.49 20250218 6640 39.31 20250102 20950 -55.85 20240613 5500 68.18 20241209 1.48 N 089970 100 24 억 513073 N N 998 N 00 N
7 20250220 110720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9290 -330 5 -3.43 783625470 83544 64.98 9650 9870 9180 12500 6740 9620 9379.78 2.13 0 3668 10126 9872 9686 9432 9246 9780 9340 24 2880 100 6730 10 1 24075595 2237 -34.03 1.64 12 0.35 -273.00 5679.00 20950 20240613 -55.66 5500 20241209 68.91 10220 -9.10 20250218 6640 39.91 20250102 20950 -55.66 20240613 5500 68.91 20241209 1.48 N 089970 100 24 억 513073 N N 998 N 00 N
8 20250220 100720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9310 -310 5 -3.22 545911580 57905 45.04 9650 9870 9280 12500 6740 9620 9427.70 2.13 0 11688 10126 9872 9686 9432 9246 9780 9340 24 2880 100 6730 10 1 24075595 2241 -34.10 1.64 12 0.24 -273.00 5679.00 20950 20240613 -55.56 5500 20241209 69.27 10220 -8.90 20250218 6640 40.21 20250102 20950 -55.56 20240613 5500 69.27 20241209 1.48 N 089970 100 24 억 513073 N N 998 N 00 N
9 20250220 090724 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9620 0 3 0.00 37476860 3868 3.01 9650 9870 9500 12500 6740 9620 9689.00 2.13 0 -873 10126 9872 9686 9432 9246 9780 9340 24 2880 100 6730 10 1 24075595 2316 -35.24 1.69 12 0.02 -273.00 5679.00 20950 20240613 -54.08 5500 20241209 74.91 10220 -5.87 20250218 6640 44.88 20250102 20950 -54.08 20240613 5500 74.91 20241209 1.48 N 089970 100 24 억 513073 N N 998 N 00 N
10 20250219 160718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9620 -110 5 -1.13 1241108000 127787 13.48 9630 9940 9500 12640 6820 9730 9712.32 2.15 0 -5427 11136 10432 9516 8812 7896 10785 9165 24 2910 100 6810 10 1 24075595 2316 -35.24 1.69 12 0.53 -273.00 5679.00 20950 20240613 -54.08 5500 20241209 74.91 10220 -5.87 20250218 6640 44.88 20250102 20950 -54.08 20240613 5500 74.91 20241209 1.43 N 089970 100 24 억 518460 N N 998 N 00 N
11 20250219 150720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9600 -130 5 -1.34 1153842540 118716 12.53 9630 9940 9500 12640 6820 9730 9719.33 2.15 0 -5079 11136 10432 9516 8812 7896 10785 9165 24 2910 100 6810 10 1 24075595 2311 -35.16 1.69 12 0.49 -273.00 5679.00 20950 20240613 -54.18 5500 20241209 74.55 10220 -6.07 20250218 6640 44.58 20250102 20950 -54.18 20240613 5500 74.55 20241209 1.43 N 089970 100 24 억 518460 N N 427 N 00 N
12 20250219 140717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9670 -60 5 -0.62 925582130 94997 10.02 9630 9940 9630 12640 6820 9730 9743.31 2.15 0 279 11136 10432 9516 8812 7896 10785 9165 24 2910 100 6810 10 1 24075595 2328 -35.42 1.70 12 0.39 -273.00 5679.00 20950 20240613 -53.84 5500 20241209 75.82 10220 -5.38 20250218 6640 45.63 20250102 20950 -53.84 20240613 5500 75.82 20241209 1.43 N 089970 100 24 억 518460 N N 427 N 00 N