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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7660,-70,5,-0.91,248499920,32254,46.60,7750,7930,7650,10040,5420,7730,7704.47,1.09,0,2722,8110,7920,7810,7620,7510,7865,7565,84,2310,500,4940,10,1,16584962,1270,18.24,1.91,12,0.19,420.00,4006.00,20700,20240215,-63.00,5770,20241209,32.76,8000,-4.25,20250217,6420,19.31,20250203,19920,-61.55,20240627,5770,32.76,20241209,2.10,N,089890,500,84 억,,181437,N,N,0,N,00,N
20250218,120716,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7720,-10,5,-0.13,214831370,27869,40.26,7750,7930,7650,10040,5420,7730,7708.61,1.09,0,2282,8110,7920,7810,7620,7510,7865,7565,84,2310,500,4940,10,1,16584962,1280,18.38,1.93,12,0.17,420.00,4006.00,20700,20240215,-62.71,5770,20241209,33.80,8000,-3.50,20250217,6420,20.25,20250203,19920,-61.24,20240627,5770,33.80,20241209,2.10,N,089890,500,84 억,,181437,N,N,0,N,00,N
20250218,110715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7660,-70,5,-0.91,191544350,24843,35.89,7750,7930,7650,10040,5420,7730,7710.19,1.09,0,2373,8110,7920,7810,7620,7510,7865,7565,84,2310,500,4940,10,1,16584962,1270,18.24,1.91,12,0.15,420.00,4006.00,20700,20240215,-63.00,5770,20241209,32.76,8000,-4.25,20250217,6420,19.31,20250203,19920,-61.55,20240627,5770,32.76,20241209,2.10,N,089890,500,84 억,,181437,N,N,0,N,00,N
20250218,100715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7760,30,2,0.39,137967540,17857,25.80,7750,7930,7650,10040,5420,7730,7726.24,1.09,0,-297,8110,7920,7810,7620,7510,7865,7565,84,2310,500,4940,10,1,16584962,1287,18.48,1.94,12,0.11,420.00,4006.00,20700,20240215,-62.51,5770,20241209,34.49,8000,-3.00,20250217,6420,20.87,20250203,19920,-61.04,20240627,5770,34.49,20241209,2.10,N,089890,500,84 억,,181437,N,N,0,N,00,N
20250218,090717,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7920,190,2,2.46,19720470,2540,3.67,7750,7930,7730,10040,5420,7730,7763.96,1.09,0,-83,8110,7920,7810,7620,7510,7865,7565,84,2310,500,4940,10,1,16584962,1314,18.86,1.98,12,0.02,420.00,4006.00,20700,20240215,-61.74,5770,20241209,37.26,8000,-1.00,20250217,6420,23.36,20250203,19920,-60.24,20240627,5770,37.26,20241209,2.10,N,089890,500,84 억,,181437,N,N,0,N,00,N
20250217,160715,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7730,20,2,0.26,535790790,68301,45.21,7940,8000,7700,10020,5400,7710,7844.59,1.09,0,61,8096,7902,7676,7482,7256,8000,7580,84,2310,500,4930,10,1,16584962,1282,18.40,1.93,12,0.41,420.00,4006.00,20700,20240215,-62.66,5770,20241209,33.97,8000,-3.38,20250217,6420,20.40,20250203,19920,-61.19,20240627,5770,33.97,20241209,2.10,N,089890,500,84 억,,181150,N,N,0,N,00,N
20250217,150714,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7750,40,2,0.52,521528350,66455,43.99,7940,8000,7700,10020,5400,7710,7847.84,1.09,0,-85,8096,7902,7676,7482,7256,8000,7580,84,2310,500,4930,10,1,16584962,1285,18.45,1.93,12,0.40,420.00,4006.00,20700,20240215,-62.56,5770,20241209,34.32,8000,-3.12,20250217,6420,20.72,20250203,19920,-61.09,20240627,5770,34.32,20241209,2.10,N,089890,500,84 억,,181150,N,N,0,N,00,N
20250217,140713,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7760,50,2,0.65,473688810,60267,39.89,7940,8000,7700,10020,5400,7710,7859.84,1.09,0,-2176,8096,7902,7676,7482,7256,8000,7580,84,2310,500,4930,10,1,16584962,1287,18.48,1.94,12,0.36,420.00,4006.00,20700,20240215,-62.51,5770,20241209,34.49,8000,-3.00,20250217,6420,20.87,20250203,19920,-61.04,20240627,5770,34.49,20241209,2.10,N,089890,500,84 억,,181150,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 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
3 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
4 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
5 20250218 130715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7660 -70 5 -0.91 248499920 32254 46.60 7750 7930 7650 10040 5420 7730 7704.47 1.09 0 2722 8110 7920 7810 7620 7510 7865 7565 84 2310 500 4940 10 1 16584962 1270 18.24 1.91 12 0.19 420.00 4006.00 20700 20240215 -63.00 5770 20241209 32.76 8000 -4.25 20250217 6420 19.31 20250203 19920 -61.55 20240627 5770 32.76 20241209 2.10 N 089890 500 84 억 181437 N N 0 N 00 N
6 20250218 120716 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7720 -10 5 -0.13 214831370 27869 40.26 7750 7930 7650 10040 5420 7730 7708.61 1.09 0 2282 8110 7920 7810 7620 7510 7865 7565 84 2310 500 4940 10 1 16584962 1280 18.38 1.93 12 0.17 420.00 4006.00 20700 20240215 -62.71 5770 20241209 33.80 8000 -3.50 20250217 6420 20.25 20250203 19920 -61.24 20240627 5770 33.80 20241209 2.10 N 089890 500 84 억 181437 N N 0 N 00 N
7 20250218 110715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7660 -70 5 -0.91 191544350 24843 35.89 7750 7930 7650 10040 5420 7730 7710.19 1.09 0 2373 8110 7920 7810 7620 7510 7865 7565 84 2310 500 4940 10 1 16584962 1270 18.24 1.91 12 0.15 420.00 4006.00 20700 20240215 -63.00 5770 20241209 32.76 8000 -4.25 20250217 6420 19.31 20250203 19920 -61.55 20240627 5770 32.76 20241209 2.10 N 089890 500 84 억 181437 N N 0 N 00 N
8 20250218 100715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7760 30 2 0.39 137967540 17857 25.80 7750 7930 7650 10040 5420 7730 7726.24 1.09 0 -297 8110 7920 7810 7620 7510 7865 7565 84 2310 500 4940 10 1 16584962 1287 18.48 1.94 12 0.11 420.00 4006.00 20700 20240215 -62.51 5770 20241209 34.49 8000 -3.00 20250217 6420 20.87 20250203 19920 -61.04 20240627 5770 34.49 20241209 2.10 N 089890 500 84 억 181437 N N 0 N 00 N
9 20250218 090717 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7920 190 2 2.46 19720470 2540 3.67 7750 7930 7730 10040 5420 7730 7763.96 1.09 0 -83 8110 7920 7810 7620 7510 7865 7565 84 2310 500 4940 10 1 16584962 1314 18.86 1.98 12 0.02 420.00 4006.00 20700 20240215 -61.74 5770 20241209 37.26 8000 -1.00 20250217 6420 23.36 20250203 19920 -60.24 20240627 5770 37.26 20241209 2.10 N 089890 500 84 억 181437 N N 0 N 00 N
10 20250217 160715 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7730 20 2 0.26 535790790 68301 45.21 7940 8000 7700 10020 5400 7710 7844.59 1.09 0 61 8096 7902 7676 7482 7256 8000 7580 84 2310 500 4930 10 1 16584962 1282 18.40 1.93 12 0.41 420.00 4006.00 20700 20240215 -62.66 5770 20241209 33.97 8000 -3.38 20250217 6420 20.40 20250203 19920 -61.19 20240627 5770 33.97 20241209 2.10 N 089890 500 84 억 181150 N N 0 N 00 N
11 20250217 150714 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7750 40 2 0.52 521528350 66455 43.99 7940 8000 7700 10020 5400 7710 7847.84 1.09 0 -85 8096 7902 7676 7482 7256 8000 7580 84 2310 500 4930 10 1 16584962 1285 18.45 1.93 12 0.40 420.00 4006.00 20700 20240215 -62.56 5770 20241209 34.32 8000 -3.12 20250217 6420 20.72 20250203 19920 -61.09 20240627 5770 34.32 20241209 2.10 N 089890 500 84 억 181150 N N 0 N 00 N
12 20250217 140713 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7760 50 2 0.65 473688810 60267 39.89 7940 8000 7700 10020 5400 7710 7859.84 1.09 0 -2176 8096 7902 7676 7482 7256 8000 7580 84 2310 500 4930 10 1 16584962 1287 18.48 1.94 12 0.36 420.00 4006.00 20700 20240215 -62.51 5770 20241209 34.49 8000 -3.00 20250217 6420 20.87 20250203 19920 -61.04 20240627 5770 34.49 20241209 2.10 N 089890 500 84 억 181150 N N 0 N 00 N