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
114810/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
20250219,160812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8200,210,2,2.63,1571496420,193722,44.51,8000,8220,7960,10380,5600,7990,8111.79,3.29,0,-33815,8623,8306,8013,7696,7403,8465,7855,147,2390,500,5270,10,1,29113174,2387,112.33,1.48,12,0.67,73.00,5531.00,15360,20240402,-46.61,5350,20241206,53.27,8330,-1.56,20250218,5810,41.14,20250203,15360,-46.61,20240402,5350,53.27,20241206,1.01,N,114810,500,146 억,,958151,N,N,0,N,00,N
20250219,150814,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8120,130,2,1.63,1500321880,185015,42.51,8000,8220,7960,10380,5600,7990,8109.19,3.29,0,-31158,8623,8306,8013,7696,7403,8465,7855,147,2390,500,5270,10,1,29113174,2364,111.23,1.47,12,0.64,73.00,5531.00,15360,20240402,-47.14,5350,20241206,51.78,8330,-2.52,20250218,5810,39.76,20250203,15360,-47.14,20240402,5350,51.78,20241206,1.01,N,114810,500,146 억,,958151,N,N,0,N,00,N
20250219,140811,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8170,180,2,2.25,1272451160,157084,36.09,8000,8220,7960,10380,5600,7990,8100.45,3.29,0,-24956,8623,8306,8013,7696,7403,8465,7855,147,2390,500,5270,10,1,29113174,2379,111.92,1.48,12,0.54,73.00,5531.00,15360,20240402,-46.81,5350,20241206,52.71,8330,-1.92,20250218,5810,40.62,20250203,15360,-46.81,20240402,5350,52.71,20241206,1.01,N,114810,500,146 억,,958151,N,N,0,N,00,N
20250219,130812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8150,160,2,2.00,1040755050,128708,29.57,8000,8200,7960,10380,5600,7990,8086.17,3.29,0,-18120,8623,8306,8013,7696,7403,8465,7855,147,2390,500,5270,10,1,29113174,2373,111.64,1.47,12,0.44,73.00,5531.00,15360,20240402,-46.94,5350,20241206,52.34,8330,-2.16,20250218,5810,40.28,20250203,15360,-46.94,20240402,5350,52.34,20241206,1.01,N,114810,500,146 억,,958151,N,N,0,N,00,N
20250219,120811,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8150,160,2,2.00,898089960,111197,25.55,8000,8200,7960,10380,5600,7990,8076.57,3.29,0,-13110,8623,8306,8013,7696,7403,8465,7855,147,2390,500,5270,10,1,29113174,2373,111.64,1.47,12,0.38,73.00,5531.00,15360,20240402,-46.94,5350,20241206,52.34,8330,-2.16,20250218,5810,40.28,20250203,15360,-46.94,20240402,5350,52.34,20241206,1.01,N,114810,500,146 억,,958151,N,N,0,N,00,N
20250219,110812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8150,160,2,2.00,713892600,88514,20.34,8000,8200,7960,10380,5600,7990,8065.31,3.29,0,-6568,8623,8306,8013,7696,7403,8465,7855,147,2390,500,5270,10,1,29113174,2373,111.64,1.47,12,0.30,73.00,5531.00,15360,20240402,-46.94,5350,20241206,52.34,8330,-2.16,20250218,5810,40.28,20250203,15360,-46.94,20240402,5350,52.34,20241206,1.01,N,114810,500,146 억,,958151,N,N,0,N,00,N
20250219,100812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8040,50,2,0.63,464723860,57549,13.22,8000,8200,8000,10380,5600,7990,8075.27,3.29,0,-6681,8623,8306,8013,7696,7403,8465,7855,147,2390,500,5270,10,1,29113174,2341,110.14,1.45,12,0.20,73.00,5531.00,15360,20240402,-47.66,5350,20241206,50.28,8330,-3.48,20250218,5810,38.38,20250203,15360,-47.66,20240402,5350,50.28,20241206,1.01,N,114810,500,146 억,,958151,N,N,0,N,00,N
20250219,090813,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8100,110,2,1.38,60578590,7490,1.72,8000,8200,8000,10380,5600,7990,8087.93,3.29,0,428,8623,8306,8013,7696,7403,8465,7855,147,2390,500,5270,10,1,29113174,2358,110.96,1.46,12,0.03,73.00,5531.00,15360,20240402,-47.27,5350,20241206,51.40,8330,-2.76,20250218,5810,39.41,20250203,15360,-47.27,20240402,5350,51.40,20241206,1.01,N,114810,500,146 억,,958151,N,N,0,N,00,N
20250218,160810,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7990,130,2,1.65,3517787130,434764,95.65,7850,8330,7720,10210,5510,7860,8091.26,3.57,0,-81377,8386,8122,7736,7472,7086,8255,7605,147,2350,500,5180,10,1,29113174,2326,109.45,1.44,12,1.49,73.00,5531.00,15360,20240402,-47.98,5350,20241206,49.35,8330,-4.08,20250218,5810,37.52,20250203,15360,-47.98,20240402,5350,49.35,20241206,1.00,N,114810,500,146 억,,1038936,N,N,0,N,00,N
20250218,150811,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7980,120,2,1.53,3393946310,419254,92.23,7850,8330,7720,10210,5510,7860,8095.20,3.57,0,-79373,8386,8122,7736,7472,7086,8255,7605,147,2350,500,5180,10,1,29113174,2323,109.32,1.44,12,1.44,73.00,5531.00,15360,20240402,-48.05,5350,20241206,49.16,8330,-4.20,20250218,5810,37.35,20250203,15360,-48.05,20240402,5350,49.16,20241206,1.00,N,114810,500,146 억,,1038936,N,N,0,N,00,N
20250218,140812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7820,-40,5,-0.51,3013241050,371297,81.68,7850,8330,7720,10210,5510,7860,8115.45,3.57,0,-78450,8386,8122,7736,7472,7086,8255,7605,147,2350,500,5180,10,1,29113174,2277,107.12,1.41,12,1.28,73.00,5531.00,15360,20240402,-49.09,5350,20241206,46.17,8330,-6.12,20250218,5810,34.60,20250203,15360,-49.09,20240402,5350,46.17,20241206,1.00,N,114810,500,146 억,,1038936,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 160812 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8200 210 2 2.63 1571496420 193722 44.51 8000 8220 7960 10380 5600 7990 8111.79 3.29 0 -33815 8623 8306 8013 7696 7403 8465 7855 147 2390 500 5270 10 1 29113174 2387 112.33 1.48 12 0.67 73.00 5531.00 15360 20240402 -46.61 5350 20241206 53.27 8330 -1.56 20250218 5810 41.14 20250203 15360 -46.61 20240402 5350 53.27 20241206 1.01 N 114810 500 146 억 958151 N N 0 N 00 N
3 20250219 150814 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8120 130 2 1.63 1500321880 185015 42.51 8000 8220 7960 10380 5600 7990 8109.19 3.29 0 -31158 8623 8306 8013 7696 7403 8465 7855 147 2390 500 5270 10 1 29113174 2364 111.23 1.47 12 0.64 73.00 5531.00 15360 20240402 -47.14 5350 20241206 51.78 8330 -2.52 20250218 5810 39.76 20250203 15360 -47.14 20240402 5350 51.78 20241206 1.01 N 114810 500 146 억 958151 N N 0 N 00 N
4 20250219 140811 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8170 180 2 2.25 1272451160 157084 36.09 8000 8220 7960 10380 5600 7990 8100.45 3.29 0 -24956 8623 8306 8013 7696 7403 8465 7855 147 2390 500 5270 10 1 29113174 2379 111.92 1.48 12 0.54 73.00 5531.00 15360 20240402 -46.81 5350 20241206 52.71 8330 -1.92 20250218 5810 40.62 20250203 15360 -46.81 20240402 5350 52.71 20241206 1.01 N 114810 500 146 억 958151 N N 0 N 00 N
5 20250219 130812 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8150 160 2 2.00 1040755050 128708 29.57 8000 8200 7960 10380 5600 7990 8086.17 3.29 0 -18120 8623 8306 8013 7696 7403 8465 7855 147 2390 500 5270 10 1 29113174 2373 111.64 1.47 12 0.44 73.00 5531.00 15360 20240402 -46.94 5350 20241206 52.34 8330 -2.16 20250218 5810 40.28 20250203 15360 -46.94 20240402 5350 52.34 20241206 1.01 N 114810 500 146 억 958151 N N 0 N 00 N
6 20250219 120811 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8150 160 2 2.00 898089960 111197 25.55 8000 8200 7960 10380 5600 7990 8076.57 3.29 0 -13110 8623 8306 8013 7696 7403 8465 7855 147 2390 500 5270 10 1 29113174 2373 111.64 1.47 12 0.38 73.00 5531.00 15360 20240402 -46.94 5350 20241206 52.34 8330 -2.16 20250218 5810 40.28 20250203 15360 -46.94 20240402 5350 52.34 20241206 1.01 N 114810 500 146 억 958151 N N 0 N 00 N
7 20250219 110812 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8150 160 2 2.00 713892600 88514 20.34 8000 8200 7960 10380 5600 7990 8065.31 3.29 0 -6568 8623 8306 8013 7696 7403 8465 7855 147 2390 500 5270 10 1 29113174 2373 111.64 1.47 12 0.30 73.00 5531.00 15360 20240402 -46.94 5350 20241206 52.34 8330 -2.16 20250218 5810 40.28 20250203 15360 -46.94 20240402 5350 52.34 20241206 1.01 N 114810 500 146 억 958151 N N 0 N 00 N
8 20250219 100812 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8040 50 2 0.63 464723860 57549 13.22 8000 8200 8000 10380 5600 7990 8075.27 3.29 0 -6681 8623 8306 8013 7696 7403 8465 7855 147 2390 500 5270 10 1 29113174 2341 110.14 1.45 12 0.20 73.00 5531.00 15360 20240402 -47.66 5350 20241206 50.28 8330 -3.48 20250218 5810 38.38 20250203 15360 -47.66 20240402 5350 50.28 20241206 1.01 N 114810 500 146 억 958151 N N 0 N 00 N
9 20250219 090813 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8100 110 2 1.38 60578590 7490 1.72 8000 8200 8000 10380 5600 7990 8087.93 3.29 0 428 8623 8306 8013 7696 7403 8465 7855 147 2390 500 5270 10 1 29113174 2358 110.96 1.46 12 0.03 73.00 5531.00 15360 20240402 -47.27 5350 20241206 51.40 8330 -2.76 20250218 5810 39.41 20250203 15360 -47.27 20240402 5350 51.40 20241206 1.01 N 114810 500 146 억 958151 N N 0 N 00 N
10 20250218 160810 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7990 130 2 1.65 3517787130 434764 95.65 7850 8330 7720 10210 5510 7860 8091.26 3.57 0 -81377 8386 8122 7736 7472 7086 8255 7605 147 2350 500 5180 10 1 29113174 2326 109.45 1.44 12 1.49 73.00 5531.00 15360 20240402 -47.98 5350 20241206 49.35 8330 -4.08 20250218 5810 37.52 20250203 15360 -47.98 20240402 5350 49.35 20241206 1.00 N 114810 500 146 억 1038936 N N 0 N 00 N
11 20250218 150811 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7980 120 2 1.53 3393946310 419254 92.23 7850 8330 7720 10210 5510 7860 8095.20 3.57 0 -79373 8386 8122 7736 7472 7086 8255 7605 147 2350 500 5180 10 1 29113174 2323 109.32 1.44 12 1.44 73.00 5531.00 15360 20240402 -48.05 5350 20241206 49.16 8330 -4.20 20250218 5810 37.35 20250203 15360 -48.05 20240402 5350 49.16 20241206 1.00 N 114810 500 146 억 1038936 N N 0 N 00 N
12 20250218 140812 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7820 -40 5 -0.51 3013241050 371297 81.68 7850 8330 7720 10210 5510 7860 8115.45 3.57 0 -78450 8386 8122 7736 7472 7086 8255 7605 147 2350 500 5180 10 1 29113174 2277 107.12 1.41 12 1.28 73.00 5531.00 15360 20240402 -49.09 5350 20241206 46.17 8330 -6.12 20250218 5810 34.60 20250203 15360 -49.09 20240402 5350 46.17 20241206 1.00 N 114810 500 146 억 1038936 N N 0 N 00 N