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
141000/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
20250219,160848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,-40,5,-0.51,57274170,7342,87.22,7780,7870,7710,10190,5490,7840,7800.89,1.70,0,-712,7960,7900,7810,7750,7660,7930,7780,61,2350,500,5640,10,1,12114710,945,58.21,0.54,12,0.06,134.00,14403.00,9400,20240405,-17.02,6100,20241209,27.87,8300,-6.02,20250124,7030,10.95,20250102,9400,-17.02,20240405,6100,27.87,20241209,1.46,N,141000,500,60 억,,205734,N,N,0,N,00,N
20250219,150850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,-40,5,-0.51,57164970,7328,87.05,7780,7870,7710,10190,5490,7840,7800.90,1.70,0,-711,7960,7900,7810,7750,7660,7930,7780,61,2350,500,5640,10,1,12114710,945,58.21,0.54,12,0.06,134.00,14403.00,9400,20240405,-17.02,6100,20241209,27.87,8300,-6.02,20250124,7030,10.95,20250102,9400,-17.02,20240405,6100,27.87,20241209,1.46,N,141000,500,60 억,,205734,N,N,0,N,00,N
20250219,140847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,0,3,0.00,56524970,7246,86.08,7780,7870,7710,10190,5490,7840,7800.85,1.70,0,-639,7960,7900,7810,7750,7660,7930,7780,61,2350,500,5640,10,1,12114710,950,58.51,0.54,12,0.06,134.00,14403.00,9400,20240405,-16.60,6100,20241209,28.52,8300,-5.54,20250124,7030,11.52,20250102,9400,-16.60,20240405,6100,28.52,20241209,1.46,N,141000,500,60 억,,205734,N,N,0,N,00,N
20250219,130848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7760,-80,5,-1.02,41581510,5332,63.34,7780,7870,7710,10190,5490,7840,7798.48,1.70,0,-639,7960,7900,7810,7750,7660,7930,7780,61,2350,500,5640,10,1,12114710,940,57.91,0.54,12,0.04,134.00,14403.00,9400,20240405,-17.45,6100,20241209,27.21,8300,-6.51,20250124,7030,10.38,20250102,9400,-17.45,20240405,6100,27.21,20241209,1.46,N,141000,500,60 억,,205734,N,N,0,N,00,N
20250219,120846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,-40,5,-0.51,33516510,4294,51.01,7780,7870,7710,10190,5490,7840,7805.43,1.70,0,-592,7960,7900,7810,7750,7660,7930,7780,61,2350,500,5640,10,1,12114710,945,58.21,0.54,12,0.04,134.00,14403.00,9400,20240405,-17.02,6100,20241209,27.87,8300,-6.02,20250124,7030,10.95,20250102,9400,-17.02,20240405,6100,27.87,20241209,1.46,N,141000,500,60 억,,205734,N,N,0,N,00,N
20250219,110848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,-40,5,-0.51,32440110,4156,49.37,7780,7870,7710,10190,5490,7840,7805.61,1.70,0,-592,7960,7900,7810,7750,7660,7930,7780,61,2350,500,5640,10,1,12114710,945,58.21,0.54,12,0.03,134.00,14403.00,9400,20240405,-17.02,6100,20241209,27.87,8300,-6.02,20250124,7030,10.95,20250102,9400,-17.02,20240405,6100,27.87,20241209,1.46,N,141000,500,60 억,,205734,N,N,0,N,00,N
20250219,100849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7860,20,2,0.26,25353700,3248,38.58,7780,7870,7710,10190,5490,7840,7805.94,1.70,0,21,7960,7900,7810,7750,7660,7930,7780,61,2350,500,5640,10,1,12114710,952,58.66,0.55,12,0.03,134.00,14403.00,9400,20240405,-16.38,6100,20241209,28.85,8300,-5.30,20250124,7030,11.81,20250102,9400,-16.38,20240405,6100,28.85,20241209,1.46,N,141000,500,60 억,,205734,N,N,0,N,00,N
20250219,090849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7810,-30,5,-0.38,2112540,273,3.24,7780,7820,7710,10190,5490,7840,7738.24,1.70,0,-29,7960,7900,7810,7750,7660,7930,7780,61,2350,500,5640,10,1,12114710,946,58.28,0.54,12,0.00,134.00,14403.00,9400,20240405,-16.91,6100,20241209,28.03,8300,-5.90,20250124,7030,11.10,20250102,9400,-16.91,20240405,6100,28.03,20241209,1.46,N,141000,500,60 억,,205734,N,N,0,N,00,N
20250218,160846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,10,2,0.13,65586210,8398,56.28,7830,7870,7720,10170,5490,7830,7809.74,1.72,0,-2131,8016,7922,7756,7662,7496,7970,7710,61,2340,500,5630,10,1,12114710,950,58.51,0.54,12,0.07,134.00,14403.00,9400,20240405,-16.60,6100,20241209,28.52,8300,-5.54,20250124,7030,11.52,20250102,9400,-16.60,20240405,6100,28.52,20241209,1.46,N,141000,500,60 억,,207865,N,N,0,N,00,N
20250218,150847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7830,0,3,0.00,63602690,8145,54.58,7830,7870,7720,10170,5490,7830,7808.80,1.72,0,-2123,8016,7922,7756,7662,7496,7970,7710,61,2340,500,5630,10,1,12114710,949,58.43,0.54,12,0.07,134.00,14403.00,9400,20240405,-16.70,6100,20241209,28.36,8300,-5.66,20250124,7030,11.38,20250102,9400,-16.70,20240405,6100,28.36,20241209,1.46,N,141000,500,60 억,,207865,N,N,0,N,00,N
20250218,140848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,10,2,0.13,44005460,5640,37.80,7830,7870,7720,10170,5490,7830,7802.39,1.72,0,-825,8016,7922,7756,7662,7496,7970,7710,61,2340,500,5630,10,1,12114710,950,58.51,0.54,12,0.05,134.00,14403.00,9400,20240405,-16.60,6100,20241209,28.52,8300,-5.54,20250124,7030,11.52,20250102,9400,-16.60,20240405,6100,28.52,20241209,1.46,N,141000,500,60 억,,207865,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 160848 57 100.00 KOSDAQ 기계·장비 N N N N N 7800 -40 5 -0.51 57274170 7342 87.22 7780 7870 7710 10190 5490 7840 7800.89 1.70 0 -712 7960 7900 7810 7750 7660 7930 7780 61 2350 500 5640 10 1 12114710 945 58.21 0.54 12 0.06 134.00 14403.00 9400 20240405 -17.02 6100 20241209 27.87 8300 -6.02 20250124 7030 10.95 20250102 9400 -17.02 20240405 6100 27.87 20241209 1.46 N 141000 500 60 억 205734 N N 0 N 00 N
3 20250219 150850 57 100.00 KOSDAQ 기계·장비 N N N N N 7800 -40 5 -0.51 57164970 7328 87.05 7780 7870 7710 10190 5490 7840 7800.90 1.70 0 -711 7960 7900 7810 7750 7660 7930 7780 61 2350 500 5640 10 1 12114710 945 58.21 0.54 12 0.06 134.00 14403.00 9400 20240405 -17.02 6100 20241209 27.87 8300 -6.02 20250124 7030 10.95 20250102 9400 -17.02 20240405 6100 27.87 20241209 1.46 N 141000 500 60 억 205734 N N 0 N 00 N
4 20250219 140847 57 100.00 KOSDAQ 기계·장비 N N N N N 7840 0 3 0.00 56524970 7246 86.08 7780 7870 7710 10190 5490 7840 7800.85 1.70 0 -639 7960 7900 7810 7750 7660 7930 7780 61 2350 500 5640 10 1 12114710 950 58.51 0.54 12 0.06 134.00 14403.00 9400 20240405 -16.60 6100 20241209 28.52 8300 -5.54 20250124 7030 11.52 20250102 9400 -16.60 20240405 6100 28.52 20241209 1.46 N 141000 500 60 억 205734 N N 0 N 00 N
5 20250219 130848 57 100.00 KOSDAQ 기계·장비 N N N N N 7760 -80 5 -1.02 41581510 5332 63.34 7780 7870 7710 10190 5490 7840 7798.48 1.70 0 -639 7960 7900 7810 7750 7660 7930 7780 61 2350 500 5640 10 1 12114710 940 57.91 0.54 12 0.04 134.00 14403.00 9400 20240405 -17.45 6100 20241209 27.21 8300 -6.51 20250124 7030 10.38 20250102 9400 -17.45 20240405 6100 27.21 20241209 1.46 N 141000 500 60 억 205734 N N 0 N 00 N
6 20250219 120846 57 100.00 KOSDAQ 기계·장비 N N N N N 7800 -40 5 -0.51 33516510 4294 51.01 7780 7870 7710 10190 5490 7840 7805.43 1.70 0 -592 7960 7900 7810 7750 7660 7930 7780 61 2350 500 5640 10 1 12114710 945 58.21 0.54 12 0.04 134.00 14403.00 9400 20240405 -17.02 6100 20241209 27.87 8300 -6.02 20250124 7030 10.95 20250102 9400 -17.02 20240405 6100 27.87 20241209 1.46 N 141000 500 60 억 205734 N N 0 N 00 N
7 20250219 110848 57 100.00 KOSDAQ 기계·장비 N N N N N 7800 -40 5 -0.51 32440110 4156 49.37 7780 7870 7710 10190 5490 7840 7805.61 1.70 0 -592 7960 7900 7810 7750 7660 7930 7780 61 2350 500 5640 10 1 12114710 945 58.21 0.54 12 0.03 134.00 14403.00 9400 20240405 -17.02 6100 20241209 27.87 8300 -6.02 20250124 7030 10.95 20250102 9400 -17.02 20240405 6100 27.87 20241209 1.46 N 141000 500 60 억 205734 N N 0 N 00 N
8 20250219 100849 57 100.00 KOSDAQ 기계·장비 N N N N N 7860 20 2 0.26 25353700 3248 38.58 7780 7870 7710 10190 5490 7840 7805.94 1.70 0 21 7960 7900 7810 7750 7660 7930 7780 61 2350 500 5640 10 1 12114710 952 58.66 0.55 12 0.03 134.00 14403.00 9400 20240405 -16.38 6100 20241209 28.85 8300 -5.30 20250124 7030 11.81 20250102 9400 -16.38 20240405 6100 28.85 20241209 1.46 N 141000 500 60 억 205734 N N 0 N 00 N
9 20250219 090849 57 100.00 KOSDAQ 기계·장비 N N N N N 7810 -30 5 -0.38 2112540 273 3.24 7780 7820 7710 10190 5490 7840 7738.24 1.70 0 -29 7960 7900 7810 7750 7660 7930 7780 61 2350 500 5640 10 1 12114710 946 58.28 0.54 12 0.00 134.00 14403.00 9400 20240405 -16.91 6100 20241209 28.03 8300 -5.90 20250124 7030 11.10 20250102 9400 -16.91 20240405 6100 28.03 20241209 1.46 N 141000 500 60 억 205734 N N 0 N 00 N
10 20250218 160846 57 100.00 KOSDAQ 기계·장비 N N N N N 7840 10 2 0.13 65586210 8398 56.28 7830 7870 7720 10170 5490 7830 7809.74 1.72 0 -2131 8016 7922 7756 7662 7496 7970 7710 61 2340 500 5630 10 1 12114710 950 58.51 0.54 12 0.07 134.00 14403.00 9400 20240405 -16.60 6100 20241209 28.52 8300 -5.54 20250124 7030 11.52 20250102 9400 -16.60 20240405 6100 28.52 20241209 1.46 N 141000 500 60 억 207865 N N 0 N 00 N
11 20250218 150847 57 100.00 KOSDAQ 기계·장비 N N N N N 7830 0 3 0.00 63602690 8145 54.58 7830 7870 7720 10170 5490 7830 7808.80 1.72 0 -2123 8016 7922 7756 7662 7496 7970 7710 61 2340 500 5630 10 1 12114710 949 58.43 0.54 12 0.07 134.00 14403.00 9400 20240405 -16.70 6100 20241209 28.36 8300 -5.66 20250124 7030 11.38 20250102 9400 -16.70 20240405 6100 28.36 20241209 1.46 N 141000 500 60 억 207865 N N 0 N 00 N
12 20250218 140848 57 100.00 KOSDAQ 기계·장비 N N N N N 7840 10 2 0.13 44005460 5640 37.80 7830 7870 7720 10170 5490 7830 7802.39 1.72 0 -825 8016 7922 7756 7662 7496 7970 7710 61 2340 500 5630 10 1 12114710 950 58.51 0.54 12 0.05 134.00 14403.00 9400 20240405 -16.60 6100 20241209 28.52 8300 -5.54 20250124 7030 11.52 20250102 9400 -16.60 20240405 6100 28.52 20241209 1.46 N 141000 500 60 억 207865 N N 0 N 00 N