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
088130/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
20250219,160712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3355,15,2,0.45,192998930,57575,255.47,3340,3390,3330,4340,2340,3340,3351.81,2.93,0,9499,3413,3376,3358,3321,3303,3367,3312,99,1000,500,2070,5,1,17485314,587,-10.93,0.42,12,0.33,-307.00,7966.00,5700,20240924,-41.14,3055,20240805,9.82,3735,-10.17,20250109,3100,8.23,20250203,11400,-70.57,20240924,3100,8.23,20250203,2.14,N,088130,500,99 억,,511633,N,N,0,N,00,N
20250219,150713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,40,2,1.20,94700710,28262,125.40,3340,3390,3330,4340,2340,3340,3350.81,2.93,0,6090,3413,3376,3358,3321,3303,3367,3312,99,1000,500,2070,5,1,17485314,591,-11.01,0.42,12,0.16,-307.00,7966.00,5700,20240924,-40.70,3055,20240805,10.64,3735,-9.50,20250109,3100,9.03,20250203,11400,-70.35,20240924,3100,9.03,20250203,2.14,N,088130,500,99 억,,511633,N,N,0,N,00,N
20250219,140710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3365,25,2,0.75,58011510,17346,76.97,3340,3375,3330,4340,2340,3340,3344.37,2.93,0,135,3413,3376,3358,3321,3303,3367,3312,99,1000,500,2070,5,1,17485314,588,-10.96,0.42,12,0.10,-307.00,7966.00,5700,20240924,-40.96,3055,20240805,10.15,3735,-9.91,20250109,3100,8.55,20250203,11400,-70.48,20240924,3100,8.55,20250203,2.14,N,088130,500,99 억,,511633,N,N,0,N,00,N
20250219,130711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3370,30,2,0.90,53869725,16112,71.49,3340,3375,3330,4340,2340,3340,3343.45,2.93,0,99,3413,3376,3358,3321,3303,3367,3312,99,1000,500,2070,5,1,17485314,589,-10.98,0.42,12,0.09,-307.00,7966.00,5700,20240924,-40.88,3055,20240805,10.31,3735,-9.77,20250109,3100,8.71,20250203,11400,-70.44,20240924,3100,8.71,20250203,2.14,N,088130,500,99 억,,511633,N,N,0,N,00,N
20250219,120711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3365,25,2,0.75,43059980,12884,57.17,3340,3375,3330,4340,2340,3340,3342.13,2.93,0,-1247,3413,3376,3358,3321,3303,3367,3312,99,1000,500,2070,5,1,17485314,588,-10.96,0.42,12,0.07,-307.00,7966.00,5700,20240924,-40.96,3055,20240805,10.15,3735,-9.91,20250109,3100,8.55,20250203,11400,-70.48,20240924,3100,8.55,20250203,2.14,N,088130,500,99 억,,511633,N,N,0,N,00,N
20250219,110711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3340,0,3,0.00,34781645,10415,46.21,3340,3375,3330,4340,2340,3340,3339.57,2.93,0,-51,3413,3376,3358,3321,3303,3367,3312,99,1000,500,2070,5,1,17485314,584,-10.88,0.42,12,0.06,-307.00,7966.00,5700,20240924,-41.40,3055,20240805,9.33,3735,-10.58,20250109,3100,7.74,20250203,11400,-70.70,20240924,3100,7.74,20250203,2.14,N,088130,500,99 억,,511633,N,N,0,N,00,N
20250219,100711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3350,10,2,0.30,5480185,1634,7.25,3340,3375,3340,4340,2340,3340,3353.85,2.93,0,-353,3413,3376,3358,3321,3303,3367,3312,99,1000,500,2070,5,1,17485314,586,-10.91,0.42,12,0.01,-307.00,7966.00,5700,20240924,-41.23,3055,20240805,9.66,3735,-10.31,20250109,3100,8.06,20250203,11400,-70.61,20240924,3100,8.06,20250203,2.14,N,088130,500,99 억,,511633,N,N,0,N,00,N
20250219,090712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3360,20,2,0.60,2272295,677,3.00,3340,3375,3340,4340,2340,3340,3356.42,2.93,0,-221,3413,3376,3358,3321,3303,3367,3312,99,1000,500,2070,5,1,17485314,588,-10.94,0.42,12,0.00,-307.00,7966.00,5700,20240924,-41.05,3055,20240805,9.98,3735,-10.04,20250109,3100,8.39,20250203,11400,-70.53,20240924,3100,8.39,20250203,2.14,N,088130,500,99 억,,511633,N,N,0,N,00,N
20250218,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3340,0,3,0.00,75541135,22533,56.29,3350,3395,3340,4340,2340,3340,3352.47,2.90,0,4665,3373,3356,3323,3306,3273,3365,3315,99,1000,500,2070,5,1,17485314,584,-10.88,0.42,12,0.13,-307.00,7966.00,5700,20240924,-41.40,3055,20240805,9.33,3735,-10.58,20250109,3100,7.74,20250203,11400,-70.70,20240924,3100,7.74,20250203,2.11,N,088130,500,99 억,,506851,N,N,0,N,00,N
20250218,150711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3360,20,2,0.60,50390160,15029,37.55,3350,3395,3340,4340,2340,3340,3352.86,2.90,0,3014,3373,3356,3323,3306,3273,3365,3315,99,1000,500,2070,5,1,17485314,588,-10.94,0.42,12,0.09,-307.00,7966.00,5700,20240924,-41.05,3055,20240805,9.98,3735,-10.04,20250109,3100,8.39,20250203,11400,-70.53,20240924,3100,8.39,20250203,2.11,N,088130,500,99 억,,506851,N,N,0,N,00,N
20250218,140711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3350,10,2,0.30,45562610,13591,33.95,3350,3395,3340,4340,2340,3340,3352.41,2.90,0,3000,3373,3356,3323,3306,3273,3365,3315,99,1000,500,2070,5,1,17485314,586,-10.91,0.42,12,0.08,-307.00,7966.00,5700,20240924,-41.23,3055,20240805,9.66,3735,-10.31,20250109,3100,8.06,20250203,11400,-70.61,20240924,3100,8.06,20250203,2.11,N,088130,500,99 억,,506851,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 160712 57 100.00 KOSDAQ 기계·장비 N N N N N 3355 15 2 0.45 192998930 57575 255.47 3340 3390 3330 4340 2340 3340 3351.81 2.93 0 9499 3413 3376 3358 3321 3303 3367 3312 99 1000 500 2070 5 1 17485314 587 -10.93 0.42 12 0.33 -307.00 7966.00 5700 20240924 -41.14 3055 20240805 9.82 3735 -10.17 20250109 3100 8.23 20250203 11400 -70.57 20240924 3100 8.23 20250203 2.14 N 088130 500 99 억 511633 N N 0 N 00 N
3 20250219 150713 57 100.00 KOSDAQ 기계·장비 N N N N N 3380 40 2 1.20 94700710 28262 125.40 3340 3390 3330 4340 2340 3340 3350.81 2.93 0 6090 3413 3376 3358 3321 3303 3367 3312 99 1000 500 2070 5 1 17485314 591 -11.01 0.42 12 0.16 -307.00 7966.00 5700 20240924 -40.70 3055 20240805 10.64 3735 -9.50 20250109 3100 9.03 20250203 11400 -70.35 20240924 3100 9.03 20250203 2.14 N 088130 500 99 억 511633 N N 0 N 00 N
4 20250219 140710 57 100.00 KOSDAQ 기계·장비 N N N N N 3365 25 2 0.75 58011510 17346 76.97 3340 3375 3330 4340 2340 3340 3344.37 2.93 0 135 3413 3376 3358 3321 3303 3367 3312 99 1000 500 2070 5 1 17485314 588 -10.96 0.42 12 0.10 -307.00 7966.00 5700 20240924 -40.96 3055 20240805 10.15 3735 -9.91 20250109 3100 8.55 20250203 11400 -70.48 20240924 3100 8.55 20250203 2.14 N 088130 500 99 억 511633 N N 0 N 00 N
5 20250219 130711 57 100.00 KOSDAQ 기계·장비 N N N N N 3370 30 2 0.90 53869725 16112 71.49 3340 3375 3330 4340 2340 3340 3343.45 2.93 0 99 3413 3376 3358 3321 3303 3367 3312 99 1000 500 2070 5 1 17485314 589 -10.98 0.42 12 0.09 -307.00 7966.00 5700 20240924 -40.88 3055 20240805 10.31 3735 -9.77 20250109 3100 8.71 20250203 11400 -70.44 20240924 3100 8.71 20250203 2.14 N 088130 500 99 억 511633 N N 0 N 00 N
6 20250219 120711 57 100.00 KOSDAQ 기계·장비 N N N N N 3365 25 2 0.75 43059980 12884 57.17 3340 3375 3330 4340 2340 3340 3342.13 2.93 0 -1247 3413 3376 3358 3321 3303 3367 3312 99 1000 500 2070 5 1 17485314 588 -10.96 0.42 12 0.07 -307.00 7966.00 5700 20240924 -40.96 3055 20240805 10.15 3735 -9.91 20250109 3100 8.55 20250203 11400 -70.48 20240924 3100 8.55 20250203 2.14 N 088130 500 99 억 511633 N N 0 N 00 N
7 20250219 110711 57 100.00 KOSDAQ 기계·장비 N N N N N 3340 0 3 0.00 34781645 10415 46.21 3340 3375 3330 4340 2340 3340 3339.57 2.93 0 -51 3413 3376 3358 3321 3303 3367 3312 99 1000 500 2070 5 1 17485314 584 -10.88 0.42 12 0.06 -307.00 7966.00 5700 20240924 -41.40 3055 20240805 9.33 3735 -10.58 20250109 3100 7.74 20250203 11400 -70.70 20240924 3100 7.74 20250203 2.14 N 088130 500 99 억 511633 N N 0 N 00 N
8 20250219 100711 57 100.00 KOSDAQ 기계·장비 N N N N N 3350 10 2 0.30 5480185 1634 7.25 3340 3375 3340 4340 2340 3340 3353.85 2.93 0 -353 3413 3376 3358 3321 3303 3367 3312 99 1000 500 2070 5 1 17485314 586 -10.91 0.42 12 0.01 -307.00 7966.00 5700 20240924 -41.23 3055 20240805 9.66 3735 -10.31 20250109 3100 8.06 20250203 11400 -70.61 20240924 3100 8.06 20250203 2.14 N 088130 500 99 억 511633 N N 0 N 00 N
9 20250219 090712 57 100.00 KOSDAQ 기계·장비 N N N N N 3360 20 2 0.60 2272295 677 3.00 3340 3375 3340 4340 2340 3340 3356.42 2.93 0 -221 3413 3376 3358 3321 3303 3367 3312 99 1000 500 2070 5 1 17485314 588 -10.94 0.42 12 0.00 -307.00 7966.00 5700 20240924 -41.05 3055 20240805 9.98 3735 -10.04 20250109 3100 8.39 20250203 11400 -70.53 20240924 3100 8.39 20250203 2.14 N 088130 500 99 억 511633 N N 0 N 00 N
10 20250218 160710 57 100.00 KOSDAQ 기계·장비 N N N N N 3340 0 3 0.00 75541135 22533 56.29 3350 3395 3340 4340 2340 3340 3352.47 2.90 0 4665 3373 3356 3323 3306 3273 3365 3315 99 1000 500 2070 5 1 17485314 584 -10.88 0.42 12 0.13 -307.00 7966.00 5700 20240924 -41.40 3055 20240805 9.33 3735 -10.58 20250109 3100 7.74 20250203 11400 -70.70 20240924 3100 7.74 20250203 2.11 N 088130 500 99 억 506851 N N 0 N 00 N
11 20250218 150711 57 100.00 KOSDAQ 기계·장비 N N N N N 3360 20 2 0.60 50390160 15029 37.55 3350 3395 3340 4340 2340 3340 3352.86 2.90 0 3014 3373 3356 3323 3306 3273 3365 3315 99 1000 500 2070 5 1 17485314 588 -10.94 0.42 12 0.09 -307.00 7966.00 5700 20240924 -41.05 3055 20240805 9.98 3735 -10.04 20250109 3100 8.39 20250203 11400 -70.53 20240924 3100 8.39 20250203 2.11 N 088130 500 99 억 506851 N N 0 N 00 N
12 20250218 140711 57 100.00 KOSDAQ 기계·장비 N N N N N 3350 10 2 0.30 45562610 13591 33.95 3350 3395 3340 4340 2340 3340 3352.41 2.90 0 3000 3373 3356 3323 3306 3273 3365 3315 99 1000 500 2070 5 1 17485314 586 -10.91 0.42 12 0.08 -307.00 7966.00 5700 20240924 -41.23 3055 20240805 9.66 3735 -10.31 20250109 3100 8.06 20250203 11400 -70.61 20240924 3100 8.06 20250203 2.11 N 088130 500 99 억 506851 N N 0 N 00 N