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
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
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
20250219,130718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9770,40,2,0.41,837241740,85887,9.06,9630,9940,9630,12640,6820,9730,9748.23,2.15,0,-198,11136,10432,9516,8812,7896,10785,9165,24,2910,100,6810,10,1,24075595,2352,-35.79,1.72,12,0.36,-273.00,5679.00,20950,20240613,-53.37,5500,20241209,77.64,10220,-4.40,20250218,6640,47.14,20250102,20950,-53.37,20240613,5500,77.64,20241209,1.43,N,089970,100,24 억,,518460,N,N,427,N,00,N
20250219,120717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9730,0,3,0.00,782725030,80275,8.47,9630,9940,9630,12640,6820,9730,9750.60,2.15,0,154,11136,10432,9516,8812,7896,10785,9165,24,2910,100,6810,10,1,24075595,2343,-35.64,1.71,12,0.33,-273.00,5679.00,20950,20240613,-53.56,5500,20241209,76.91,10220,-4.79,20250218,6640,46.54,20250102,20950,-53.56,20240613,5500,76.91,20241209,1.43,N,089970,100,24 억,,518460,N,N,427,N,00,N
20250219,110718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9730,0,3,0.00,741592090,76043,8.02,9630,9940,9630,12640,6820,9730,9752.34,2.15,0,-678,11136,10432,9516,8812,7896,10785,9165,24,2910,100,6810,10,1,24075595,2343,-35.64,1.71,12,0.32,-273.00,5679.00,20950,20240613,-53.56,5500,20241209,76.91,10220,-4.79,20250218,6640,46.54,20250102,20950,-53.56,20240613,5500,76.91,20241209,1.43,N,089970,100,24 억,,518460,N,N,427,N,00,N
20250219,100717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9730,0,3,0.00,515936620,52769,5.57,9630,9940,9630,12640,6820,9730,9777.47,2.15,0,-2329,11136,10432,9516,8812,7896,10785,9165,24,2910,100,6810,10,1,24075595,2343,-35.64,1.71,12,0.22,-273.00,5679.00,20950,20240613,-53.56,5500,20241209,76.91,10220,-4.79,20250218,6640,46.54,20250102,20950,-53.56,20240613,5500,76.91,20241209,1.43,N,089970,100,24 억,,518460,N,N,427,N,00,N
20250219,090719,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9830,100,2,1.03,173864810,17734,1.87,9630,9940,9630,12640,6820,9730,9804.99,2.15,0,-1114,11136,10432,9516,8812,7896,10785,9165,24,2910,100,6810,10,1,24075595,2367,-36.01,1.73,12,0.07,-273.00,5679.00,20950,20240613,-53.08,5500,20241209,78.73,10220,-3.82,20250218,6640,48.04,20250102,20950,-53.08,20240613,5500,78.73,20241209,1.43,N,089970,100,24 억,,518460,N,N,427,N,00,N
20250218,160716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9730,1030,2,11.84,9292730290,945480,823.90,8600,10220,8600,11310,6090,8700,9828.82,1.96,0,49686,8953,8826,8663,8536,8373,8890,8600,24,2610,100,6090,10,1,24075595,2343,-35.64,1.71,12,3.93,-273.00,5679.00,20950,20240613,-53.56,5500,20241209,76.91,10220,-4.79,20250218,6640,46.54,20250102,20950,-53.56,20240613,5500,76.91,20241209,1.40,N,089970,100,24 억,,471194,N,N,427,N,00,N
20250218,150717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9720,1020,2,11.72,9160599930,931893,812.06,8600,10220,8600,11310,6090,8700,9830.11,1.96,0,51756,8953,8826,8663,8536,8373,8890,8600,24,2610,100,6090,10,1,24075595,2340,-35.60,1.71,12,3.87,-273.00,5679.00,20950,20240613,-53.60,5500,20241209,76.73,10220,-4.89,20250218,6640,46.39,20250102,20950,-53.60,20240613,5500,76.73,20241209,1.40,N,089970,100,24 억,,471194,N,N,453,N,00,N
20250218,140718,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9680,980,2,11.26,8981931100,913463,796.00,8600,10220,8600,11310,6090,8700,9832.85,1.96,0,53296,8953,8826,8663,8536,8373,8890,8600,24,2610,100,6090,10,1,24075595,2331,-35.46,1.70,12,3.79,-273.00,5679.00,20950,20240613,-53.79,5500,20241209,76.00,10220,-5.28,20250218,6640,45.78,20250102,20950,-53.79,20240613,5500,76.00,20241209,1.40,N,089970,100,24 억,,471194,N,N,453,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 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
3 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
4 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
5 20250219 130718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9770 40 2 0.41 837241740 85887 9.06 9630 9940 9630 12640 6820 9730 9748.23 2.15 0 -198 11136 10432 9516 8812 7896 10785 9165 24 2910 100 6810 10 1 24075595 2352 -35.79 1.72 12 0.36 -273.00 5679.00 20950 20240613 -53.37 5500 20241209 77.64 10220 -4.40 20250218 6640 47.14 20250102 20950 -53.37 20240613 5500 77.64 20241209 1.43 N 089970 100 24 억 518460 N N 427 N 00 N
6 20250219 120717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9730 0 3 0.00 782725030 80275 8.47 9630 9940 9630 12640 6820 9730 9750.60 2.15 0 154 11136 10432 9516 8812 7896 10785 9165 24 2910 100 6810 10 1 24075595 2343 -35.64 1.71 12 0.33 -273.00 5679.00 20950 20240613 -53.56 5500 20241209 76.91 10220 -4.79 20250218 6640 46.54 20250102 20950 -53.56 20240613 5500 76.91 20241209 1.43 N 089970 100 24 억 518460 N N 427 N 00 N
7 20250219 110718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9730 0 3 0.00 741592090 76043 8.02 9630 9940 9630 12640 6820 9730 9752.34 2.15 0 -678 11136 10432 9516 8812 7896 10785 9165 24 2910 100 6810 10 1 24075595 2343 -35.64 1.71 12 0.32 -273.00 5679.00 20950 20240613 -53.56 5500 20241209 76.91 10220 -4.79 20250218 6640 46.54 20250102 20950 -53.56 20240613 5500 76.91 20241209 1.43 N 089970 100 24 억 518460 N N 427 N 00 N
8 20250219 100717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9730 0 3 0.00 515936620 52769 5.57 9630 9940 9630 12640 6820 9730 9777.47 2.15 0 -2329 11136 10432 9516 8812 7896 10785 9165 24 2910 100 6810 10 1 24075595 2343 -35.64 1.71 12 0.22 -273.00 5679.00 20950 20240613 -53.56 5500 20241209 76.91 10220 -4.79 20250218 6640 46.54 20250102 20950 -53.56 20240613 5500 76.91 20241209 1.43 N 089970 100 24 억 518460 N N 427 N 00 N
9 20250219 090719 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9830 100 2 1.03 173864810 17734 1.87 9630 9940 9630 12640 6820 9730 9804.99 2.15 0 -1114 11136 10432 9516 8812 7896 10785 9165 24 2910 100 6810 10 1 24075595 2367 -36.01 1.73 12 0.07 -273.00 5679.00 20950 20240613 -53.08 5500 20241209 78.73 10220 -3.82 20250218 6640 48.04 20250102 20950 -53.08 20240613 5500 78.73 20241209 1.43 N 089970 100 24 억 518460 N N 427 N 00 N
10 20250218 160716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9730 1030 2 11.84 9292730290 945480 823.90 8600 10220 8600 11310 6090 8700 9828.82 1.96 0 49686 8953 8826 8663 8536 8373 8890 8600 24 2610 100 6090 10 1 24075595 2343 -35.64 1.71 12 3.93 -273.00 5679.00 20950 20240613 -53.56 5500 20241209 76.91 10220 -4.79 20250218 6640 46.54 20250102 20950 -53.56 20240613 5500 76.91 20241209 1.40 N 089970 100 24 억 471194 N N 427 N 00 N
11 20250218 150717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9720 1020 2 11.72 9160599930 931893 812.06 8600 10220 8600 11310 6090 8700 9830.11 1.96 0 51756 8953 8826 8663 8536 8373 8890 8600 24 2610 100 6090 10 1 24075595 2340 -35.60 1.71 12 3.87 -273.00 5679.00 20950 20240613 -53.60 5500 20241209 76.73 10220 -4.89 20250218 6640 46.39 20250102 20950 -53.60 20240613 5500 76.73 20241209 1.40 N 089970 100 24 억 471194 N N 453 N 00 N
12 20250218 140718 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9680 980 2 11.26 8981931100 913463 796.00 8600 10220 8600 11310 6090 8700 9832.85 1.96 0 53296 8953 8826 8663 8536 8373 8890 8600 24 2610 100 6090 10 1 24075595 2331 -35.46 1.70 12 3.79 -273.00 5679.00 20950 20240613 -53.79 5500 20241209 76.00 10220 -5.28 20250218 6640 45.78 20250102 20950 -53.79 20240613 5500 76.00 20241209 1.40 N 089970 100 24 억 471194 N N 453 N 00 N