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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089890/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
20250219,160718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9320,1520,2,19.49,15295502710,1666861,3456.00,7810,9600,7810,10140,5460,7800,9175.88,1.13,0,-22278,8073,7936,7793,7656,7513,8005,7725,84,2340,500,4990,10,1,16584962,1546,22.19,2.33,12,10.05,420.00,4006.00,20700,20240215,-54.98,5770,20241209,61.53,9600,-2.92,20250219,6420,45.17,20250203,19920,-53.21,20240627,5770,61.53,20241209,2.10,N,089890,500,84 억,,187733,N,N,0,N,00,N
20250219,150720,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9370,1570,2,20.13,14572813050,1589180,3294.93,7810,9600,7810,10140,5460,7800,9170.02,1.13,0,-18703,8073,7936,7793,7656,7513,8005,7725,84,2340,500,4990,10,1,16584962,1554,22.31,2.34,12,9.58,420.00,4006.00,20700,20240215,-54.73,5770,20241209,62.39,9600,-2.40,20250219,6420,45.95,20250203,19920,-52.96,20240627,5770,62.39,20241209,2.10,N,089890,500,84 억,,187733,N,N,0,N,00,N
20250219,140716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9190,1390,2,17.82,13451330680,1468432,3044.58,7810,9600,7810,10140,5460,7800,9160.34,1.13,0,-21008,8073,7936,7793,7656,7513,8005,7725,84,2340,500,4990,10,1,16584962,1524,21.88,2.29,12,8.85,420.00,4006.00,20700,20240215,-55.60,5770,20241209,59.27,9600,-4.27,20250219,6420,43.15,20250203,19920,-53.87,20240627,5770,59.27,20241209,2.10,N,089890,500,84 억,,187733,N,N,0,N,00,N
20250219,130717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9340,1540,2,19.74,12099761170,1322266,2741.53,7810,9600,7810,10140,5460,7800,9150.78,1.13,0,-15601,8073,7936,7793,7656,7513,8005,7725,84,2340,500,4990,10,1,16584962,1549,22.24,2.33,12,7.97,420.00,4006.00,20700,20240215,-54.88,5770,20241209,61.87,9600,-2.71,20250219,6420,45.48,20250203,19920,-53.11,20240627,5770,61.87,20241209,2.10,N,089890,500,84 억,,187733,N,N,0,N,00,N
20250219,120717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9460,1660,2,21.28,11012506850,1206639,2501.79,7810,9600,7810,10140,5460,7800,9126.60,1.13,0,-19540,8073,7936,7793,7656,7513,8005,7725,84,2340,500,4990,10,1,16584962,1569,22.52,2.36,12,7.28,420.00,4006.00,20700,20240215,-54.30,5770,20241209,63.95,9600,-1.46,20250219,6420,47.35,20250203,19920,-52.51,20240627,5770,63.95,20241209,2.10,N,089890,500,84 억,,187733,N,N,0,N,00,N
20250219,110718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9510,1710,2,21.92,9330469350,1028882,2133.24,7810,9600,7810,10140,5460,7800,9068.55,1.13,0,-32507,8073,7936,7793,7656,7513,8005,7725,84,2340,500,4990,10,1,16584962,1577,22.64,2.37,12,6.20,420.00,4006.00,20700,20240215,-54.06,5770,20241209,64.82,9600,-0.94,20250219,6420,48.13,20250203,19920,-52.26,20240627,5770,64.82,20241209,2.10,N,089890,500,84 억,,187733,N,N,0,N,00,N
20250219,100717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8250,450,2,5.77,652667840,80286,166.46,7810,8260,7810,10140,5460,7800,8129.29,1.13,0,17600,8073,7936,7793,7656,7513,8005,7725,84,2340,500,4990,10,1,16584962,1368,19.64,2.06,12,0.48,420.00,4006.00,20700,20240215,-60.14,5770,20241209,42.98,8260,-0.12,20250219,6420,28.50,20250203,19920,-58.58,20240627,5770,42.98,20241209,2.10,N,089890,500,84 억,,187733,N,N,0,N,00,N
20250219,090719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7840,40,2,0.51,6017200,768,1.59,7810,7880,7810,10140,5460,7800,7834.90,1.13,0,189,8073,7936,7793,7656,7513,8005,7725,84,2340,500,4990,10,1,16584962,1300,18.67,1.96,12,0.00,420.00,4006.00,20700,20240215,-62.13,5770,20241209,35.88,8000,-2.00,20250217,6420,22.12,20250203,19920,-60.64,20240627,5770,35.88,20241209,2.10,N,089890,500,84 억,,187733,N,N,0,N,00,N
20250218,160716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7800,70,2,0.91,370599670,48105,69.49,7750,7930,7650,10040,5420,7730,7703.92,1.09,0,6348,8110,7920,7810,7620,7510,7865,7565,84,2310,500,4940,10,1,16584962,1294,18.57,1.95,12,0.29,420.00,4006.00,20700,20240215,-62.32,5770,20241209,35.18,8000,-2.50,20250217,6420,21.50,20250203,19920,-60.84,20240627,5770,35.18,20241209,2.10,N,089890,500,84 억,,181437,N,N,0,N,00,N
20250218,150717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7740,10,2,0.13,355839630,46201,66.74,7750,7930,7650,10040,5420,7730,7701.99,1.09,0,6568,8110,7920,7810,7620,7510,7865,7565,84,2310,500,4940,10,1,16584962,1284,18.43,1.93,12,0.28,420.00,4006.00,20700,20240215,-62.61,5770,20241209,34.14,8000,-3.25,20250217,6420,20.56,20250203,19920,-61.14,20240627,5770,34.14,20241209,2.10,N,089890,500,84 억,,181437,N,N,0,N,00,N
20250218,140717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7690,-40,5,-0.52,289327870,37576,54.28,7750,7930,7650,10040,5420,7730,7699.80,1.09,0,3497,8110,7920,7810,7620,7510,7865,7565,84,2310,500,4940,10,1,16584962,1275,18.31,1.92,12,0.23,420.00,4006.00,20700,20240215,-62.85,5770,20241209,33.28,8000,-3.88,20250217,6420,19.78,20250203,19920,-61.40,20240627,5770,33.28,20241209,2.10,N,089890,500,84 억,,181437,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 20250219 160718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9320 1520 2 19.49 15295502710 1666861 3456.00 7810 9600 7810 10140 5460 7800 9175.88 1.13 0 -22278 8073 7936 7793 7656 7513 8005 7725 84 2340 500 4990 10 1 16584962 1546 22.19 2.33 12 10.05 420.00 4006.00 20700 20240215 -54.98 5770 20241209 61.53 9600 -2.92 20250219 6420 45.17 20250203 19920 -53.21 20240627 5770 61.53 20241209 2.10 N 089890 500 84 억 187733 N N 0 N 00 N
3 20250219 150720 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9370 1570 2 20.13 14572813050 1589180 3294.93 7810 9600 7810 10140 5460 7800 9170.02 1.13 0 -18703 8073 7936 7793 7656 7513 8005 7725 84 2340 500 4990 10 1 16584962 1554 22.31 2.34 12 9.58 420.00 4006.00 20700 20240215 -54.73 5770 20241209 62.39 9600 -2.40 20250219 6420 45.95 20250203 19920 -52.96 20240627 5770 62.39 20241209 2.10 N 089890 500 84 억 187733 N N 0 N 00 N
4 20250219 140716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9190 1390 2 17.82 13451330680 1468432 3044.58 7810 9600 7810 10140 5460 7800 9160.34 1.13 0 -21008 8073 7936 7793 7656 7513 8005 7725 84 2340 500 4990 10 1 16584962 1524 21.88 2.29 12 8.85 420.00 4006.00 20700 20240215 -55.60 5770 20241209 59.27 9600 -4.27 20250219 6420 43.15 20250203 19920 -53.87 20240627 5770 59.27 20241209 2.10 N 089890 500 84 억 187733 N N 0 N 00 N
5 20250219 130717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9340 1540 2 19.74 12099761170 1322266 2741.53 7810 9600 7810 10140 5460 7800 9150.78 1.13 0 -15601 8073 7936 7793 7656 7513 8005 7725 84 2340 500 4990 10 1 16584962 1549 22.24 2.33 12 7.97 420.00 4006.00 20700 20240215 -54.88 5770 20241209 61.87 9600 -2.71 20250219 6420 45.48 20250203 19920 -53.11 20240627 5770 61.87 20241209 2.10 N 089890 500 84 억 187733 N N 0 N 00 N
6 20250219 120717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9460 1660 2 21.28 11012506850 1206639 2501.79 7810 9600 7810 10140 5460 7800 9126.60 1.13 0 -19540 8073 7936 7793 7656 7513 8005 7725 84 2340 500 4990 10 1 16584962 1569 22.52 2.36 12 7.28 420.00 4006.00 20700 20240215 -54.30 5770 20241209 63.95 9600 -1.46 20250219 6420 47.35 20250203 19920 -52.51 20240627 5770 63.95 20241209 2.10 N 089890 500 84 억 187733 N N 0 N 00 N
7 20250219 110718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9510 1710 2 21.92 9330469350 1028882 2133.24 7810 9600 7810 10140 5460 7800 9068.55 1.13 0 -32507 8073 7936 7793 7656 7513 8005 7725 84 2340 500 4990 10 1 16584962 1577 22.64 2.37 12 6.20 420.00 4006.00 20700 20240215 -54.06 5770 20241209 64.82 9600 -0.94 20250219 6420 48.13 20250203 19920 -52.26 20240627 5770 64.82 20241209 2.10 N 089890 500 84 억 187733 N N 0 N 00 N
8 20250219 100717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8250 450 2 5.77 652667840 80286 166.46 7810 8260 7810 10140 5460 7800 8129.29 1.13 0 17600 8073 7936 7793 7656 7513 8005 7725 84 2340 500 4990 10 1 16584962 1368 19.64 2.06 12 0.48 420.00 4006.00 20700 20240215 -60.14 5770 20241209 42.98 8260 -0.12 20250219 6420 28.50 20250203 19920 -58.58 20240627 5770 42.98 20241209 2.10 N 089890 500 84 억 187733 N N 0 N 00 N
9 20250219 090719 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7840 40 2 0.51 6017200 768 1.59 7810 7880 7810 10140 5460 7800 7834.90 1.13 0 189 8073 7936 7793 7656 7513 8005 7725 84 2340 500 4990 10 1 16584962 1300 18.67 1.96 12 0.00 420.00 4006.00 20700 20240215 -62.13 5770 20241209 35.88 8000 -2.00 20250217 6420 22.12 20250203 19920 -60.64 20240627 5770 35.88 20241209 2.10 N 089890 500 84 억 187733 N N 0 N 00 N
10 20250218 160716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7800 70 2 0.91 370599670 48105 69.49 7750 7930 7650 10040 5420 7730 7703.92 1.09 0 6348 8110 7920 7810 7620 7510 7865 7565 84 2310 500 4940 10 1 16584962 1294 18.57 1.95 12 0.29 420.00 4006.00 20700 20240215 -62.32 5770 20241209 35.18 8000 -2.50 20250217 6420 21.50 20250203 19920 -60.84 20240627 5770 35.18 20241209 2.10 N 089890 500 84 억 181437 N N 0 N 00 N
11 20250218 150717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7740 10 2 0.13 355839630 46201 66.74 7750 7930 7650 10040 5420 7730 7701.99 1.09 0 6568 8110 7920 7810 7620 7510 7865 7565 84 2310 500 4940 10 1 16584962 1284 18.43 1.93 12 0.28 420.00 4006.00 20700 20240215 -62.61 5770 20241209 34.14 8000 -3.25 20250217 6420 20.56 20250203 19920 -61.14 20240627 5770 34.14 20241209 2.10 N 089890 500 84 억 181437 N N 0 N 00 N
12 20250218 140717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7690 -40 5 -0.52 289327870 37576 54.28 7750 7930 7650 10040 5420 7730 7699.80 1.09 0 3497 8110 7920 7810 7620 7510 7865 7565 84 2310 500 4940 10 1 16584962 1275 18.31 1.92 12 0.23 420.00 4006.00 20700 20240215 -62.85 5770 20241209 33.28 8000 -3.88 20250217 6420 19.78 20250203 19920 -61.40 20240627 5770 33.28 20241209 2.10 N 089890 500 84 억 181437 N N 0 N 00 N