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
101170/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
20250219,160750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,-60,5,-1.02,1562859770,266147,44.98,5950,5980,5810,7650,4130,5890,5872.30,1.19,0,-5894,6143,6016,5953,5826,5763,5985,5795,68,1760,500,4240,10,1,13500000,787,15.63,0.86,12,1.97,373.00,6742.00,9070,20240607,-35.72,3965,20241209,47.04,6480,-10.03,20250213,4960,17.54,20250102,9070,-35.72,20240607,3965,47.04,20241209,4.44,N,101170,500,67 억,,160304,N,N,0,N,00,N
20250219,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,-40,5,-0.68,1476372380,251314,42.47,5950,5980,5810,7650,4130,5890,5874.61,1.19,0,-5707,6143,6016,5953,5826,5763,5985,5795,68,1760,500,4240,10,1,13500000,790,15.68,0.87,12,1.86,373.00,6742.00,9070,20240607,-35.50,3965,20241209,47.54,6480,-9.72,20250213,4960,17.94,20250102,9070,-35.50,20240607,3965,47.54,20241209,4.44,N,101170,500,67 억,,160304,N,N,0,N,00,N
20250219,140749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-10,5,-0.17,1283580010,218330,36.90,5950,5980,5810,7650,4130,5890,5879.08,1.19,0,-2446,6143,6016,5953,5826,5763,5985,5795,68,1760,500,4240,10,1,13500000,794,15.76,0.87,12,1.62,373.00,6742.00,9070,20240607,-35.17,3965,20241209,48.30,6480,-9.26,20250213,4960,18.55,20250102,9070,-35.17,20240607,3965,48.30,20241209,4.44,N,101170,500,67 억,,160304,N,N,0,N,00,N
20250219,130750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,10,2,0.17,1134250560,192957,32.61,5950,5980,5810,7650,4130,5890,5878.26,1.19,0,-7173,6143,6016,5953,5826,5763,5985,5795,68,1760,500,4240,10,1,13500000,797,15.82,0.88,12,1.43,373.00,6742.00,9070,20240607,-34.95,3965,20241209,48.80,6480,-8.95,20250213,4960,18.95,20250102,9070,-34.95,20240607,3965,48.80,20241209,4.44,N,101170,500,67 억,,160304,N,N,0,N,00,N
20250219,120749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,20,2,0.34,1083866250,184401,31.16,5950,5980,5810,7650,4130,5890,5877.77,1.19,0,-8104,6143,6016,5953,5826,5763,5985,5795,68,1760,500,4240,10,1,13500000,798,15.84,0.88,12,1.37,373.00,6742.00,9070,20240607,-34.84,3965,20241209,49.05,6480,-8.80,20250213,4960,19.15,20250102,9070,-34.84,20240607,3965,49.05,20241209,4.44,N,101170,500,67 억,,160304,N,N,0,N,00,N
20250219,110750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,20,2,0.34,978265580,166518,28.14,5950,5980,5810,7650,4130,5890,5874.83,1.19,0,-4595,6143,6016,5953,5826,5763,5985,5795,68,1760,500,4240,10,1,13500000,798,15.84,0.88,12,1.23,373.00,6742.00,9070,20240607,-34.84,3965,20241209,49.05,6480,-8.80,20250213,4960,19.15,20250102,9070,-34.84,20240607,3965,49.05,20241209,4.44,N,101170,500,67 억,,160304,N,N,0,N,00,N
20250219,100750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,-10,5,-0.17,665244430,113005,19.10,5950,5980,5830,7650,4130,5890,5886.86,1.19,0,-4718,6143,6016,5953,5826,5763,5985,5795,68,1760,500,4240,10,1,13500000,794,15.76,0.87,12,0.84,373.00,6742.00,9070,20240607,-35.17,3965,20241209,48.30,6480,-9.26,20250213,4960,18.55,20250102,9070,-35.17,20240607,3965,48.30,20241209,4.44,N,101170,500,67 억,,160304,N,N,0,N,00,N
20250219,090751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5900,10,2,0.17,140740450,23742,4.01,5950,5980,5900,7650,4130,5890,5927.91,1.19,0,-147,6143,6016,5953,5826,5763,5985,5795,68,1760,500,4240,10,1,13500000,797,15.82,0.88,12,0.18,373.00,6742.00,9070,20240607,-34.95,3965,20241209,48.80,6480,-8.95,20250213,4960,18.95,20250102,9070,-34.95,20240607,3965,48.80,20241209,4.44,N,101170,500,67 억,,160304,N,N,0,N,00,N
20250218,160748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,30,2,0.51,3394700510,567672,79.23,5930,6080,5890,7610,4110,5860,5980.23,1.56,0,-51200,6173,6016,5923,5766,5673,5970,5720,68,1750,500,4210,10,1,13500000,795,15.79,0.87,12,4.20,373.00,6742.00,9070,20240607,-35.06,3965,20241209,48.55,6480,-9.10,20250213,4960,18.75,20250102,9070,-35.06,20240607,3965,48.55,20241209,4.90,N,101170,500,67 억,,210153,N,N,0,N,00,N
20250218,150749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,70,2,1.19,3219882330,538053,75.09,5930,6080,5900,7610,4110,5860,5984.32,1.56,0,-56767,6173,6016,5923,5766,5673,5970,5720,68,1750,500,4210,10,1,13500000,801,15.90,0.88,12,3.99,373.00,6742.00,9070,20240607,-34.62,3965,20241209,49.56,6480,-8.49,20250213,4960,19.56,20250102,9070,-34.62,20240607,3965,49.56,20241209,4.90,N,101170,500,67 억,,210153,N,N,0,N,00,N
20250218,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,110,2,1.88,2774912790,463083,64.63,5930,6080,5920,7610,4110,5860,5992.26,1.56,0,-59648,6173,6016,5923,5766,5673,5970,5720,68,1750,500,4210,10,1,13500000,806,16.01,0.89,12,3.43,373.00,6742.00,9070,20240607,-34.18,3965,20241209,50.57,6480,-7.87,20250213,4960,20.36,20250102,9070,-34.18,20240607,3965,50.57,20241209,4.90,N,101170,500,67 억,,210153,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 160750 57 100.00 KOSDAQ 기계·장비 N N N N N 5830 -60 5 -1.02 1562859770 266147 44.98 5950 5980 5810 7650 4130 5890 5872.30 1.19 0 -5894 6143 6016 5953 5826 5763 5985 5795 68 1760 500 4240 10 1 13500000 787 15.63 0.86 12 1.97 373.00 6742.00 9070 20240607 -35.72 3965 20241209 47.04 6480 -10.03 20250213 4960 17.54 20250102 9070 -35.72 20240607 3965 47.04 20241209 4.44 N 101170 500 67 억 160304 N N 0 N 00 N
3 20250219 150752 57 100.00 KOSDAQ 기계·장비 N N N N N 5850 -40 5 -0.68 1476372380 251314 42.47 5950 5980 5810 7650 4130 5890 5874.61 1.19 0 -5707 6143 6016 5953 5826 5763 5985 5795 68 1760 500 4240 10 1 13500000 790 15.68 0.87 12 1.86 373.00 6742.00 9070 20240607 -35.50 3965 20241209 47.54 6480 -9.72 20250213 4960 17.94 20250102 9070 -35.50 20240607 3965 47.54 20241209 4.44 N 101170 500 67 억 160304 N N 0 N 00 N
4 20250219 140749 57 100.00 KOSDAQ 기계·장비 N N N N N 5880 -10 5 -0.17 1283580010 218330 36.90 5950 5980 5810 7650 4130 5890 5879.08 1.19 0 -2446 6143 6016 5953 5826 5763 5985 5795 68 1760 500 4240 10 1 13500000 794 15.76 0.87 12 1.62 373.00 6742.00 9070 20240607 -35.17 3965 20241209 48.30 6480 -9.26 20250213 4960 18.55 20250102 9070 -35.17 20240607 3965 48.30 20241209 4.44 N 101170 500 67 억 160304 N N 0 N 00 N
5 20250219 130750 57 100.00 KOSDAQ 기계·장비 N N N N N 5900 10 2 0.17 1134250560 192957 32.61 5950 5980 5810 7650 4130 5890 5878.26 1.19 0 -7173 6143 6016 5953 5826 5763 5985 5795 68 1760 500 4240 10 1 13500000 797 15.82 0.88 12 1.43 373.00 6742.00 9070 20240607 -34.95 3965 20241209 48.80 6480 -8.95 20250213 4960 18.95 20250102 9070 -34.95 20240607 3965 48.80 20241209 4.44 N 101170 500 67 억 160304 N N 0 N 00 N
6 20250219 120749 57 100.00 KOSDAQ 기계·장비 N N N N N 5910 20 2 0.34 1083866250 184401 31.16 5950 5980 5810 7650 4130 5890 5877.77 1.19 0 -8104 6143 6016 5953 5826 5763 5985 5795 68 1760 500 4240 10 1 13500000 798 15.84 0.88 12 1.37 373.00 6742.00 9070 20240607 -34.84 3965 20241209 49.05 6480 -8.80 20250213 4960 19.15 20250102 9070 -34.84 20240607 3965 49.05 20241209 4.44 N 101170 500 67 억 160304 N N 0 N 00 N
7 20250219 110750 57 100.00 KOSDAQ 기계·장비 N N N N N 5910 20 2 0.34 978265580 166518 28.14 5950 5980 5810 7650 4130 5890 5874.83 1.19 0 -4595 6143 6016 5953 5826 5763 5985 5795 68 1760 500 4240 10 1 13500000 798 15.84 0.88 12 1.23 373.00 6742.00 9070 20240607 -34.84 3965 20241209 49.05 6480 -8.80 20250213 4960 19.15 20250102 9070 -34.84 20240607 3965 49.05 20241209 4.44 N 101170 500 67 억 160304 N N 0 N 00 N
8 20250219 100750 57 100.00 KOSDAQ 기계·장비 N N N N N 5880 -10 5 -0.17 665244430 113005 19.10 5950 5980 5830 7650 4130 5890 5886.86 1.19 0 -4718 6143 6016 5953 5826 5763 5985 5795 68 1760 500 4240 10 1 13500000 794 15.76 0.87 12 0.84 373.00 6742.00 9070 20240607 -35.17 3965 20241209 48.30 6480 -9.26 20250213 4960 18.55 20250102 9070 -35.17 20240607 3965 48.30 20241209 4.44 N 101170 500 67 억 160304 N N 0 N 00 N
9 20250219 090751 57 100.00 KOSDAQ 기계·장비 N N N N N 5900 10 2 0.17 140740450 23742 4.01 5950 5980 5900 7650 4130 5890 5927.91 1.19 0 -147 6143 6016 5953 5826 5763 5985 5795 68 1760 500 4240 10 1 13500000 797 15.82 0.88 12 0.18 373.00 6742.00 9070 20240607 -34.95 3965 20241209 48.80 6480 -8.95 20250213 4960 18.95 20250102 9070 -34.95 20240607 3965 48.80 20241209 4.44 N 101170 500 67 억 160304 N N 0 N 00 N
10 20250218 160748 57 100.00 KOSDAQ 기계·장비 N N N N N 5890 30 2 0.51 3394700510 567672 79.23 5930 6080 5890 7610 4110 5860 5980.23 1.56 0 -51200 6173 6016 5923 5766 5673 5970 5720 68 1750 500 4210 10 1 13500000 795 15.79 0.87 12 4.20 373.00 6742.00 9070 20240607 -35.06 3965 20241209 48.55 6480 -9.10 20250213 4960 18.75 20250102 9070 -35.06 20240607 3965 48.55 20241209 4.90 N 101170 500 67 억 210153 N N 0 N 00 N
11 20250218 150749 57 100.00 KOSDAQ 기계·장비 N N N N N 5930 70 2 1.19 3219882330 538053 75.09 5930 6080 5900 7610 4110 5860 5984.32 1.56 0 -56767 6173 6016 5923 5766 5673 5970 5720 68 1750 500 4210 10 1 13500000 801 15.90 0.88 12 3.99 373.00 6742.00 9070 20240607 -34.62 3965 20241209 49.56 6480 -8.49 20250213 4960 19.56 20250102 9070 -34.62 20240607 3965 49.56 20241209 4.90 N 101170 500 67 억 210153 N N 0 N 00 N
12 20250218 140750 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 110 2 1.88 2774912790 463083 64.63 5930 6080 5920 7610 4110 5860 5992.26 1.56 0 -59648 6173 6016 5923 5766 5673 5970 5720 68 1750 500 4210 10 1 13500000 806 16.01 0.89 12 3.43 373.00 6742.00 9070 20240607 -34.18 3965 20241209 50.57 6480 -7.87 20250213 4960 20.36 20250102 9070 -34.18 20240607 3965 50.57 20241209 4.90 N 101170 500 67 억 210153 N N 0 N 00 N