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
117730/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
20250219,160817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11180,-180,5,-1.58,5030120180,446221,42.94,11550,11590,11060,14760,7960,11360,11272.79,0.34,0,-11998,12033,11696,11163,10826,10293,11865,10995,91,3400,500,8170,10,1,18172362,2032,-3.95,6.34,12,2.46,-2831.00,1763.00,22800,20240401,-50.96,6240,20241209,79.17,12400,-9.84,20250210,7860,42.24,20250109,22800,-50.96,20240401,6240,79.17,20241209,0.06,N,117730,500,90 억,,62128,N,N,0,N,00,N
20250219,150819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11220,-140,5,-1.23,4896188970,434235,41.79,11550,11590,11060,14760,7960,11360,11275.42,0.34,0,-11546,12033,11696,11163,10826,10293,11865,10995,91,3400,500,8170,10,1,18172362,2039,-3.96,6.36,12,2.39,-2831.00,1763.00,22800,20240401,-50.79,6240,20241209,79.81,12400,-9.52,20250210,7860,42.75,20250109,22800,-50.79,20240401,6240,79.81,20241209,0.06,N,117730,500,90 억,,62128,N,N,0,N,00,N
20250219,140816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11200,-160,5,-1.41,4531721440,401686,38.65,11550,11590,11060,14760,7960,11360,11281.74,0.34,0,-6931,12033,11696,11163,10826,10293,11865,10995,91,3400,500,8170,10,1,18172362,2035,-3.96,6.35,12,2.21,-2831.00,1763.00,22800,20240401,-50.88,6240,20241209,79.49,12400,-9.68,20250210,7860,42.49,20250109,22800,-50.88,20240401,6240,79.49,20241209,0.06,N,117730,500,90 억,,62128,N,N,0,N,00,N
20250219,130817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11270,-90,5,-0.79,4089188220,362310,34.86,11550,11590,11060,14760,7960,11360,11286.42,0.34,0,-18520,12033,11696,11163,10826,10293,11865,10995,91,3400,500,8170,10,1,18172362,2048,-3.98,6.39,12,1.99,-2831.00,1763.00,22800,20240401,-50.57,6240,20241209,80.61,12400,-9.11,20250210,7860,43.38,20250109,22800,-50.57,20240401,6240,80.61,20241209,0.06,N,117730,500,90 억,,62128,N,N,0,N,00,N
20250219,120815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11160,-200,5,-1.76,3844074820,340515,32.77,11550,11590,11060,14760,7960,11360,11288.99,0.34,0,-14980,12033,11696,11163,10826,10293,11865,10995,91,3400,500,8170,10,1,18172362,2028,-3.94,6.33,12,1.87,-2831.00,1763.00,22800,20240401,-51.05,6240,20241209,78.85,12400,-10.00,20250210,7860,41.98,20250109,22800,-51.05,20240401,6240,78.85,20241209,0.06,N,117730,500,90 억,,62128,N,N,0,N,00,N
20250219,110817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11200,-160,5,-1.41,3581752270,316962,30.50,11550,11590,11060,14760,7960,11360,11300.25,0.34,0,-19916,12033,11696,11163,10826,10293,11865,10995,91,3400,500,8170,10,1,18172362,2035,-3.96,6.35,12,1.74,-2831.00,1763.00,22800,20240401,-50.88,6240,20241209,79.49,12400,-9.68,20250210,7860,42.49,20250109,22800,-50.88,20240401,6240,79.49,20241209,0.06,N,117730,500,90 억,,62128,N,N,0,N,00,N
20250219,100817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11170,-190,5,-1.67,2791433640,246008,23.67,11550,11590,11150,14760,7960,11360,11346.92,0.34,0,-14298,12033,11696,11163,10826,10293,11865,10995,91,3400,500,8170,10,1,18172362,2030,-3.95,6.34,12,1.35,-2831.00,1763.00,22800,20240401,-51.01,6240,20241209,79.01,12400,-9.92,20250210,7860,42.11,20250109,22800,-51.01,20240401,6240,79.01,20241209,0.06,N,117730,500,90 억,,62128,N,N,0,N,00,N
20250219,090818,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11250,-110,5,-0.97,817950390,71770,6.91,11550,11590,11230,14760,7960,11360,11396.86,0.34,0,-22219,12033,11696,11163,10826,10293,11865,10995,91,3400,500,8170,10,1,18172362,2044,-3.97,6.38,12,0.39,-2831.00,1763.00,22800,20240401,-50.66,6240,20241209,80.29,12400,-9.27,20250210,7860,43.13,20250109,22800,-50.66,20240401,6240,80.29,20241209,0.06,N,117730,500,90 억,,62128,N,N,0,N,00,N
20250218,160815,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11360,760,2,7.17,11544848620,1033688,591.51,10810,11500,10630,13780,7420,10600,11168.09,0.30,0,8144,10900,10750,10550,10400,10200,10825,10475,91,3180,500,7630,10,1,18172362,2064,-4.01,6.44,12,5.69,-2831.00,1763.00,22800,20240401,-50.18,6240,20241209,82.05,12400,-8.39,20250210,7860,44.53,20250109,22800,-50.18,20240401,6240,82.05,20241209,0.06,N,117730,500,90 억,,54560,N,N,0,N,00,N
20250218,150816,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11340,740,2,6.98,11083093750,992996,568.22,10810,11500,10630,13780,7420,10600,11161.27,0.30,0,3892,10900,10750,10550,10400,10200,10825,10475,91,3180,500,7630,10,1,18172362,2061,-4.01,6.43,12,5.46,-2831.00,1763.00,22800,20240401,-50.26,6240,20241209,81.73,12400,-8.55,20250210,7860,44.27,20250109,22800,-50.26,20240401,6240,81.73,20241209,0.06,N,117730,500,90 억,,54560,N,N,0,N,00,N
20250218,140817,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11190,590,2,5.57,7687352500,694249,397.27,10810,11330,10630,13780,7420,10600,11072.90,0.30,0,1728,10900,10750,10550,10400,10200,10825,10475,91,3180,500,7630,10,1,18172362,2033,-3.95,6.35,12,3.82,-2831.00,1763.00,22800,20240401,-50.92,6240,20241209,79.33,12400,-9.76,20250210,7860,42.37,20250109,22800,-50.92,20240401,6240,79.33,20241209,0.06,N,117730,500,90 억,,54560,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 160817 57 100.00 KOSDAQ 기계·장비 N N N N N 11180 -180 5 -1.58 5030120180 446221 42.94 11550 11590 11060 14760 7960 11360 11272.79 0.34 0 -11998 12033 11696 11163 10826 10293 11865 10995 91 3400 500 8170 10 1 18172362 2032 -3.95 6.34 12 2.46 -2831.00 1763.00 22800 20240401 -50.96 6240 20241209 79.17 12400 -9.84 20250210 7860 42.24 20250109 22800 -50.96 20240401 6240 79.17 20241209 0.06 N 117730 500 90 억 62128 N N 0 N 00 N
3 20250219 150819 57 100.00 KOSDAQ 기계·장비 N N N N N 11220 -140 5 -1.23 4896188970 434235 41.79 11550 11590 11060 14760 7960 11360 11275.42 0.34 0 -11546 12033 11696 11163 10826 10293 11865 10995 91 3400 500 8170 10 1 18172362 2039 -3.96 6.36 12 2.39 -2831.00 1763.00 22800 20240401 -50.79 6240 20241209 79.81 12400 -9.52 20250210 7860 42.75 20250109 22800 -50.79 20240401 6240 79.81 20241209 0.06 N 117730 500 90 억 62128 N N 0 N 00 N
4 20250219 140816 57 100.00 KOSDAQ 기계·장비 N N N N N 11200 -160 5 -1.41 4531721440 401686 38.65 11550 11590 11060 14760 7960 11360 11281.74 0.34 0 -6931 12033 11696 11163 10826 10293 11865 10995 91 3400 500 8170 10 1 18172362 2035 -3.96 6.35 12 2.21 -2831.00 1763.00 22800 20240401 -50.88 6240 20241209 79.49 12400 -9.68 20250210 7860 42.49 20250109 22800 -50.88 20240401 6240 79.49 20241209 0.06 N 117730 500 90 억 62128 N N 0 N 00 N
5 20250219 130817 57 100.00 KOSDAQ 기계·장비 N N N N N 11270 -90 5 -0.79 4089188220 362310 34.86 11550 11590 11060 14760 7960 11360 11286.42 0.34 0 -18520 12033 11696 11163 10826 10293 11865 10995 91 3400 500 8170 10 1 18172362 2048 -3.98 6.39 12 1.99 -2831.00 1763.00 22800 20240401 -50.57 6240 20241209 80.61 12400 -9.11 20250210 7860 43.38 20250109 22800 -50.57 20240401 6240 80.61 20241209 0.06 N 117730 500 90 억 62128 N N 0 N 00 N
6 20250219 120815 57 100.00 KOSDAQ 기계·장비 N N N N N 11160 -200 5 -1.76 3844074820 340515 32.77 11550 11590 11060 14760 7960 11360 11288.99 0.34 0 -14980 12033 11696 11163 10826 10293 11865 10995 91 3400 500 8170 10 1 18172362 2028 -3.94 6.33 12 1.87 -2831.00 1763.00 22800 20240401 -51.05 6240 20241209 78.85 12400 -10.00 20250210 7860 41.98 20250109 22800 -51.05 20240401 6240 78.85 20241209 0.06 N 117730 500 90 억 62128 N N 0 N 00 N
7 20250219 110817 57 100.00 KOSDAQ 기계·장비 N N N N N 11200 -160 5 -1.41 3581752270 316962 30.50 11550 11590 11060 14760 7960 11360 11300.25 0.34 0 -19916 12033 11696 11163 10826 10293 11865 10995 91 3400 500 8170 10 1 18172362 2035 -3.96 6.35 12 1.74 -2831.00 1763.00 22800 20240401 -50.88 6240 20241209 79.49 12400 -9.68 20250210 7860 42.49 20250109 22800 -50.88 20240401 6240 79.49 20241209 0.06 N 117730 500 90 억 62128 N N 0 N 00 N
8 20250219 100817 57 100.00 KOSDAQ 기계·장비 N N N N N 11170 -190 5 -1.67 2791433640 246008 23.67 11550 11590 11150 14760 7960 11360 11346.92 0.34 0 -14298 12033 11696 11163 10826 10293 11865 10995 91 3400 500 8170 10 1 18172362 2030 -3.95 6.34 12 1.35 -2831.00 1763.00 22800 20240401 -51.01 6240 20241209 79.01 12400 -9.92 20250210 7860 42.11 20250109 22800 -51.01 20240401 6240 79.01 20241209 0.06 N 117730 500 90 억 62128 N N 0 N 00 N
9 20250219 090818 57 100.00 KOSDAQ 기계·장비 N N N N N 11250 -110 5 -0.97 817950390 71770 6.91 11550 11590 11230 14760 7960 11360 11396.86 0.34 0 -22219 12033 11696 11163 10826 10293 11865 10995 91 3400 500 8170 10 1 18172362 2044 -3.97 6.38 12 0.39 -2831.00 1763.00 22800 20240401 -50.66 6240 20241209 80.29 12400 -9.27 20250210 7860 43.13 20250109 22800 -50.66 20240401 6240 80.29 20241209 0.06 N 117730 500 90 억 62128 N N 0 N 00 N
10 20250218 160815 57 100.00 KOSDAQ 기계·장비 N N N N N 11360 760 2 7.17 11544848620 1033688 591.51 10810 11500 10630 13780 7420 10600 11168.09 0.30 0 8144 10900 10750 10550 10400 10200 10825 10475 91 3180 500 7630 10 1 18172362 2064 -4.01 6.44 12 5.69 -2831.00 1763.00 22800 20240401 -50.18 6240 20241209 82.05 12400 -8.39 20250210 7860 44.53 20250109 22800 -50.18 20240401 6240 82.05 20241209 0.06 N 117730 500 90 억 54560 N N 0 N 00 N
11 20250218 150816 57 100.00 KOSDAQ 기계·장비 N N N N N 11340 740 2 6.98 11083093750 992996 568.22 10810 11500 10630 13780 7420 10600 11161.27 0.30 0 3892 10900 10750 10550 10400 10200 10825 10475 91 3180 500 7630 10 1 18172362 2061 -4.01 6.43 12 5.46 -2831.00 1763.00 22800 20240401 -50.26 6240 20241209 81.73 12400 -8.55 20250210 7860 44.27 20250109 22800 -50.26 20240401 6240 81.73 20241209 0.06 N 117730 500 90 억 54560 N N 0 N 00 N
12 20250218 140817 57 100.00 KOSDAQ 기계·장비 N N N N N 11190 590 2 5.57 7687352500 694249 397.27 10810 11330 10630 13780 7420 10600 11072.90 0.30 0 1728 10900 10750 10550 10400 10200 10825 10475 91 3180 500 7630 10 1 18172362 2033 -3.95 6.35 12 3.82 -2831.00 1763.00 22800 20240401 -50.92 6240 20241209 79.33 12400 -9.76 20250210 7860 42.37 20250109 22800 -50.92 20240401 6240 79.33 20241209 0.06 N 117730 500 90 억 54560 N N 0 N 00 N