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
160980/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
20250219,160901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,-70,5,-0.59,2730028080,228631,65.36,11960,12110,11780,15490,8350,11920,11940.78,1.43,0,6530,12513,12216,11773,11476,11033,12365,11625,55,3570,500,8340,10,1,10924243,1295,11.76,0.76,12,2.09,1008.00,15609.00,23750,20240529,-50.11,7410,20241210,59.92,13720,-13.63,20250205,8510,39.25,20250102,23750,-50.11,20240529,7410,59.92,20241210,3.05,N,160980,500,54 억,,156361,N,N,3,N,00,N
20250219,150904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,-70,5,-0.59,2617836600,219138,62.65,11960,12110,11800,15490,8350,11920,11946.06,1.43,0,2354,12513,12216,11773,11476,11033,12365,11625,55,3570,500,8340,10,1,10924243,1295,11.76,0.76,12,2.01,1008.00,15609.00,23750,20240529,-50.11,7410,20241210,59.92,13720,-13.63,20250205,8510,39.25,20250102,23750,-50.11,20240529,7410,59.92,20241210,3.05,N,160980,500,54 억,,156361,N,N,0,N,00,N
20250219,140900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12000,80,2,0.67,2199085890,183864,52.56,11960,12110,11800,15490,8350,11920,11960.39,1.43,0,386,12513,12216,11773,11476,11033,12365,11625,55,3570,500,8340,10,1,10924243,1311,11.90,0.77,12,1.68,1008.00,15609.00,23750,20240529,-49.47,7410,20241210,61.94,13720,-12.54,20250205,8510,41.01,20250102,23750,-49.47,20240529,7410,61.94,20241210,3.05,N,160980,500,54 억,,156361,N,N,0,N,00,N
20250219,130902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11990,70,2,0.59,1953491080,163302,46.68,11960,12110,11800,15490,8350,11920,11962.44,1.43,0,-2374,12513,12216,11773,11476,11033,12365,11625,55,3570,500,8340,10,1,10924243,1310,11.89,0.77,12,1.49,1008.00,15609.00,23750,20240529,-49.52,7410,20241210,61.81,13720,-12.61,20250205,8510,40.89,20250102,23750,-49.52,20240529,7410,61.81,20241210,3.05,N,160980,500,54 억,,156361,N,N,0,N,00,N
20250219,120900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11980,60,2,0.50,1616197560,135198,38.65,11960,12110,11800,15490,8350,11920,11954.30,1.43,0,-23,12513,12216,11773,11476,11033,12365,11625,55,3570,500,8340,10,1,10924243,1309,11.88,0.77,12,1.24,1008.00,15609.00,23750,20240529,-49.56,7410,20241210,61.67,13720,-12.68,20250205,8510,40.78,20250102,23750,-49.56,20240529,7410,61.67,20241210,3.05,N,160980,500,54 억,,156361,N,N,0,N,00,N
20250219,110902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11920,0,3,0.00,1334843280,111753,31.95,11960,12110,11800,15490,8350,11920,11944.59,1.43,0,-3830,12513,12216,11773,11476,11033,12365,11625,55,3570,500,8340,10,1,10924243,1302,11.83,0.76,12,1.02,1008.00,15609.00,23750,20240529,-49.81,7410,20241210,60.86,13720,-13.12,20250205,8510,40.07,20250102,23750,-49.81,20240529,7410,60.86,20241210,3.05,N,160980,500,54 억,,156361,N,N,0,N,00,N
20250219,100902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11950,30,2,0.25,1122587080,93859,26.83,11960,12110,11820,15490,8350,11920,11960.36,1.43,0,-5331,12513,12216,11773,11476,11033,12365,11625,55,3570,500,8340,10,1,10924243,1305,11.86,0.77,12,0.86,1008.00,15609.00,23750,20240529,-49.68,7410,20241210,61.27,13720,-12.90,20250205,8510,40.42,20250102,23750,-49.68,20240529,7410,61.27,20241210,3.05,N,160980,500,54 억,,156361,N,N,0,N,00,N
20250219,090903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11960,40,2,0.34,148284030,12411,3.55,11960,12030,11870,15490,8350,11920,11947.79,1.43,0,-46,12513,12216,11773,11476,11033,12365,11625,55,3570,500,8340,10,1,10924243,1307,11.87,0.77,12,0.11,1008.00,15609.00,23750,20240529,-49.64,7410,20241210,61.40,13720,-12.83,20250205,8510,40.54,20250102,23750,-49.64,20240529,7410,61.40,20241210,3.05,N,160980,500,54 억,,156361,N,N,0,N,00,N
20250218,160859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11920,360,2,3.11,4115329260,347487,205.08,11460,12070,11330,15020,8100,11560,11842.93,1.35,0,8016,11933,11746,11643,11456,11353,11695,11405,55,3460,500,8090,10,1,10924243,1302,11.83,0.76,12,3.18,1008.00,15609.00,23750,20240529,-49.81,7410,20241210,60.86,13720,-13.12,20250205,8510,40.07,20250102,23750,-49.81,20240529,7410,60.86,20241210,3.01,N,160980,500,54 억,,147897,N,N,0,N,00,N
20250218,150901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11780,220,2,1.90,3817831320,322386,190.27,11460,12070,11330,15020,8100,11560,11842.42,1.35,0,10920,11933,11746,11643,11456,11353,11695,11405,55,3460,500,8090,10,1,10924243,1287,11.69,0.75,12,2.95,1008.00,15609.00,23750,20240529,-50.40,7410,20241210,58.97,13720,-14.14,20250205,8510,38.43,20250102,23750,-50.40,20240529,7410,58.97,20241210,3.01,N,160980,500,54 억,,147897,N,N,0,N,00,N
20250218,140902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,290,2,2.51,3289786990,277792,163.95,11460,12070,11330,15020,8100,11560,11842.63,1.35,0,-1355,11933,11746,11643,11456,11353,11695,11405,55,3460,500,8090,10,1,10924243,1295,11.76,0.76,12,2.54,1008.00,15609.00,23750,20240529,-50.11,7410,20241210,59.92,13720,-13.63,20250205,8510,39.25,20250102,23750,-50.11,20240529,7410,59.92,20241210,3.01,N,160980,500,54 억,,147897,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 160901 57 100.00 KOSDAQ 기계·장비 N N N N N 11850 -70 5 -0.59 2730028080 228631 65.36 11960 12110 11780 15490 8350 11920 11940.78 1.43 0 6530 12513 12216 11773 11476 11033 12365 11625 55 3570 500 8340 10 1 10924243 1295 11.76 0.76 12 2.09 1008.00 15609.00 23750 20240529 -50.11 7410 20241210 59.92 13720 -13.63 20250205 8510 39.25 20250102 23750 -50.11 20240529 7410 59.92 20241210 3.05 N 160980 500 54 억 156361 N N 3 N 00 N
3 20250219 150904 57 100.00 KOSDAQ 기계·장비 N N N N N 11850 -70 5 -0.59 2617836600 219138 62.65 11960 12110 11800 15490 8350 11920 11946.06 1.43 0 2354 12513 12216 11773 11476 11033 12365 11625 55 3570 500 8340 10 1 10924243 1295 11.76 0.76 12 2.01 1008.00 15609.00 23750 20240529 -50.11 7410 20241210 59.92 13720 -13.63 20250205 8510 39.25 20250102 23750 -50.11 20240529 7410 59.92 20241210 3.05 N 160980 500 54 억 156361 N N 0 N 00 N
4 20250219 140900 57 100.00 KOSDAQ 기계·장비 N N N N N 12000 80 2 0.67 2199085890 183864 52.56 11960 12110 11800 15490 8350 11920 11960.39 1.43 0 386 12513 12216 11773 11476 11033 12365 11625 55 3570 500 8340 10 1 10924243 1311 11.90 0.77 12 1.68 1008.00 15609.00 23750 20240529 -49.47 7410 20241210 61.94 13720 -12.54 20250205 8510 41.01 20250102 23750 -49.47 20240529 7410 61.94 20241210 3.05 N 160980 500 54 억 156361 N N 0 N 00 N
5 20250219 130902 57 100.00 KOSDAQ 기계·장비 N N N N N 11990 70 2 0.59 1953491080 163302 46.68 11960 12110 11800 15490 8350 11920 11962.44 1.43 0 -2374 12513 12216 11773 11476 11033 12365 11625 55 3570 500 8340 10 1 10924243 1310 11.89 0.77 12 1.49 1008.00 15609.00 23750 20240529 -49.52 7410 20241210 61.81 13720 -12.61 20250205 8510 40.89 20250102 23750 -49.52 20240529 7410 61.81 20241210 3.05 N 160980 500 54 억 156361 N N 0 N 00 N
6 20250219 120900 57 100.00 KOSDAQ 기계·장비 N N N N N 11980 60 2 0.50 1616197560 135198 38.65 11960 12110 11800 15490 8350 11920 11954.30 1.43 0 -23 12513 12216 11773 11476 11033 12365 11625 55 3570 500 8340 10 1 10924243 1309 11.88 0.77 12 1.24 1008.00 15609.00 23750 20240529 -49.56 7410 20241210 61.67 13720 -12.68 20250205 8510 40.78 20250102 23750 -49.56 20240529 7410 61.67 20241210 3.05 N 160980 500 54 억 156361 N N 0 N 00 N
7 20250219 110902 57 100.00 KOSDAQ 기계·장비 N N N N N 11920 0 3 0.00 1334843280 111753 31.95 11960 12110 11800 15490 8350 11920 11944.59 1.43 0 -3830 12513 12216 11773 11476 11033 12365 11625 55 3570 500 8340 10 1 10924243 1302 11.83 0.76 12 1.02 1008.00 15609.00 23750 20240529 -49.81 7410 20241210 60.86 13720 -13.12 20250205 8510 40.07 20250102 23750 -49.81 20240529 7410 60.86 20241210 3.05 N 160980 500 54 억 156361 N N 0 N 00 N
8 20250219 100902 57 100.00 KOSDAQ 기계·장비 N N N N N 11950 30 2 0.25 1122587080 93859 26.83 11960 12110 11820 15490 8350 11920 11960.36 1.43 0 -5331 12513 12216 11773 11476 11033 12365 11625 55 3570 500 8340 10 1 10924243 1305 11.86 0.77 12 0.86 1008.00 15609.00 23750 20240529 -49.68 7410 20241210 61.27 13720 -12.90 20250205 8510 40.42 20250102 23750 -49.68 20240529 7410 61.27 20241210 3.05 N 160980 500 54 억 156361 N N 0 N 00 N
9 20250219 090903 57 100.00 KOSDAQ 기계·장비 N N N N N 11960 40 2 0.34 148284030 12411 3.55 11960 12030 11870 15490 8350 11920 11947.79 1.43 0 -46 12513 12216 11773 11476 11033 12365 11625 55 3570 500 8340 10 1 10924243 1307 11.87 0.77 12 0.11 1008.00 15609.00 23750 20240529 -49.64 7410 20241210 61.40 13720 -12.83 20250205 8510 40.54 20250102 23750 -49.64 20240529 7410 61.40 20241210 3.05 N 160980 500 54 억 156361 N N 0 N 00 N
10 20250218 160859 57 100.00 KOSDAQ 기계·장비 N N N N N 11920 360 2 3.11 4115329260 347487 205.08 11460 12070 11330 15020 8100 11560 11842.93 1.35 0 8016 11933 11746 11643 11456 11353 11695 11405 55 3460 500 8090 10 1 10924243 1302 11.83 0.76 12 3.18 1008.00 15609.00 23750 20240529 -49.81 7410 20241210 60.86 13720 -13.12 20250205 8510 40.07 20250102 23750 -49.81 20240529 7410 60.86 20241210 3.01 N 160980 500 54 억 147897 N N 0 N 00 N
11 20250218 150901 57 100.00 KOSDAQ 기계·장비 N N N N N 11780 220 2 1.90 3817831320 322386 190.27 11460 12070 11330 15020 8100 11560 11842.42 1.35 0 10920 11933 11746 11643 11456 11353 11695 11405 55 3460 500 8090 10 1 10924243 1287 11.69 0.75 12 2.95 1008.00 15609.00 23750 20240529 -50.40 7410 20241210 58.97 13720 -14.14 20250205 8510 38.43 20250102 23750 -50.40 20240529 7410 58.97 20241210 3.01 N 160980 500 54 억 147897 N N 0 N 00 N
12 20250218 140902 57 100.00 KOSDAQ 기계·장비 N N N N N 11850 290 2 2.51 3289786990 277792 163.95 11460 12070 11330 15020 8100 11560 11842.63 1.35 0 -1355 11933 11746 11643 11456 11353 11695 11405 55 3460 500 8090 10 1 10924243 1295 11.76 0.76 12 2.54 1008.00 15609.00 23750 20240529 -50.11 7410 20241210 59.92 13720 -13.63 20250205 8510 39.25 20250102 23750 -50.11 20240529 7410 59.92 20241210 3.01 N 160980 500 54 억 147897 N N 0 N 00 N