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
187870/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
20250219,160919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11620,-250,5,-2.11,120842790,10344,80.22,11860,11860,11600,15430,8310,11870,11683.67,0.79,0,302,12283,12076,11793,11586,11303,11935,11445,35,3560,500,8300,10,1,7036609,818,11.36,0.57,12,0.15,1023.00,20221.00,17570,20240618,-33.86,10860,20241209,7.00,12830,-9.43,20250211,11100,4.68,20250203,17570,-33.86,20240618,10860,7.00,20241209,0.72,N,187870,500,35 억,,55502,N,N,0,N,00,N
20250219,150922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11690,-180,5,-1.52,110699400,9472,73.46,11860,11860,11600,15430,8310,11870,11687.01,0.79,0,363,12283,12076,11793,11586,11303,11935,11445,35,3560,500,8300,10,1,7036609,823,11.43,0.58,12,0.13,1023.00,20221.00,17570,20240618,-33.47,10860,20241209,7.64,12830,-8.89,20250211,11100,5.32,20250203,17570,-33.47,20240618,10860,7.64,20241209,0.72,N,187870,500,35 억,,55502,N,N,0,N,00,N
20250219,140919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11630,-240,5,-2.02,87276420,7456,57.83,11860,11860,11610,15430,8310,11870,11705.53,0.79,0,333,12283,12076,11793,11586,11303,11935,11445,35,3560,500,8300,10,1,7036609,818,11.37,0.58,12,0.11,1023.00,20221.00,17570,20240618,-33.81,10860,20241209,7.09,12830,-9.35,20250211,11100,4.77,20250203,17570,-33.81,20240618,10860,7.09,20241209,0.72,N,187870,500,35 억,,55502,N,N,0,N,00,N
20250219,130920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11610,-260,5,-2.19,76745720,6550,50.80,11860,11860,11610,15430,8310,11870,11716.90,0.79,0,228,12283,12076,11793,11586,11303,11935,11445,35,3560,500,8300,10,1,7036609,817,11.35,0.57,12,0.09,1023.00,20221.00,17570,20240618,-33.92,10860,20241209,6.91,12830,-9.51,20250211,11100,4.59,20250203,17570,-33.92,20240618,10860,6.91,20241209,0.72,N,187870,500,35 억,,55502,N,N,0,N,00,N
20250219,120918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11660,-210,5,-1.77,60693190,5171,40.10,11860,11860,11640,15430,8310,11870,11737.22,0.79,0,209,12283,12076,11793,11586,11303,11935,11445,35,3560,500,8300,10,1,7036609,820,11.40,0.58,12,0.07,1023.00,20221.00,17570,20240618,-33.64,10860,20241209,7.37,12830,-9.12,20250211,11100,5.05,20250203,17570,-33.64,20240618,10860,7.37,20241209,0.72,N,187870,500,35 억,,55502,N,N,0,N,00,N
20250219,110920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11670,-200,5,-1.68,48580300,4134,32.06,11860,11860,11640,15430,8310,11870,11751.40,0.79,0,135,12283,12076,11793,11586,11303,11935,11445,35,3560,500,8300,10,1,7036609,821,11.41,0.58,12,0.06,1023.00,20221.00,17570,20240618,-33.58,10860,20241209,7.46,12830,-9.04,20250211,11100,5.14,20250203,17570,-33.58,20240618,10860,7.46,20241209,0.72,N,187870,500,35 억,,55502,N,N,0,N,00,N
20250219,100921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,-160,5,-1.35,34488830,2928,22.71,11860,11860,11690,15430,8310,11870,11778.97,0.79,0,58,12283,12076,11793,11586,11303,11935,11445,35,3560,500,8300,10,1,7036609,824,11.45,0.58,12,0.04,1023.00,20221.00,17570,20240618,-33.35,10860,20241209,7.83,12830,-8.73,20250211,11100,5.50,20250203,17570,-33.35,20240618,10860,7.83,20241209,0.72,N,187870,500,35 억,,55502,N,N,0,N,00,N
20250219,090921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11800,-70,5,-0.59,8520710,723,5.61,11860,11860,11740,15430,8310,11870,11785.21,0.79,0,19,12283,12076,11793,11586,11303,11935,11445,35,3560,500,8300,10,1,7036609,830,11.53,0.58,12,0.01,1023.00,20221.00,17570,20240618,-32.84,10860,20241209,8.66,12830,-8.03,20250211,11100,6.31,20250203,17570,-32.84,20240618,10860,8.66,20241209,0.72,N,187870,500,35 억,,55502,N,N,0,N,00,N
20250218,160917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11870,0,3,0.00,150482250,12893,171.13,11900,12000,11510,15430,8310,11870,11671.62,0.78,0,893,12043,11956,11863,11776,11683,12000,11820,35,3560,500,8300,10,1,7036609,835,11.60,0.59,12,0.18,1023.00,20221.00,17570,20240618,-32.44,10860,20241209,9.30,12830,-7.48,20250211,11100,6.94,20250203,17570,-32.44,20240618,10860,9.30,20241209,0.72,N,187870,500,35 억,,54609,N,N,0,N,00,N
20250218,150919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11650,-220,5,-1.85,146403030,12545,166.51,11900,12000,11510,15430,8310,11870,11670.23,0.78,0,914,12043,11956,11863,11776,11683,12000,11820,35,3560,500,8300,10,1,7036609,820,11.39,0.58,12,0.18,1023.00,20221.00,17570,20240618,-33.69,10860,20241209,7.27,12830,-9.20,20250211,11100,4.95,20250203,17570,-33.69,20240618,10860,7.27,20241209,0.72,N,187870,500,35 억,,54609,N,N,0,N,00,N
20250218,140919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11560,-310,5,-2.61,116192200,9936,131.88,11900,12000,11510,15430,8310,11870,11694.06,0.78,0,556,12043,11956,11863,11776,11683,12000,11820,35,3560,500,8300,10,1,7036609,813,11.30,0.57,12,0.14,1023.00,20221.00,17570,20240618,-34.21,10860,20241209,6.45,12830,-9.90,20250211,11100,4.14,20250203,17570,-34.21,20240618,10860,6.45,20241209,0.72,N,187870,500,35 억,,54609,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 160919 57 100.00 KOSDAQ 기계·장비 N N N N N 11620 -250 5 -2.11 120842790 10344 80.22 11860 11860 11600 15430 8310 11870 11683.67 0.79 0 302 12283 12076 11793 11586 11303 11935 11445 35 3560 500 8300 10 1 7036609 818 11.36 0.57 12 0.15 1023.00 20221.00 17570 20240618 -33.86 10860 20241209 7.00 12830 -9.43 20250211 11100 4.68 20250203 17570 -33.86 20240618 10860 7.00 20241209 0.72 N 187870 500 35 억 55502 N N 0 N 00 N
3 20250219 150922 57 100.00 KOSDAQ 기계·장비 N N N N N 11690 -180 5 -1.52 110699400 9472 73.46 11860 11860 11600 15430 8310 11870 11687.01 0.79 0 363 12283 12076 11793 11586 11303 11935 11445 35 3560 500 8300 10 1 7036609 823 11.43 0.58 12 0.13 1023.00 20221.00 17570 20240618 -33.47 10860 20241209 7.64 12830 -8.89 20250211 11100 5.32 20250203 17570 -33.47 20240618 10860 7.64 20241209 0.72 N 187870 500 35 억 55502 N N 0 N 00 N
4 20250219 140919 57 100.00 KOSDAQ 기계·장비 N N N N N 11630 -240 5 -2.02 87276420 7456 57.83 11860 11860 11610 15430 8310 11870 11705.53 0.79 0 333 12283 12076 11793 11586 11303 11935 11445 35 3560 500 8300 10 1 7036609 818 11.37 0.58 12 0.11 1023.00 20221.00 17570 20240618 -33.81 10860 20241209 7.09 12830 -9.35 20250211 11100 4.77 20250203 17570 -33.81 20240618 10860 7.09 20241209 0.72 N 187870 500 35 억 55502 N N 0 N 00 N
5 20250219 130920 57 100.00 KOSDAQ 기계·장비 N N N N N 11610 -260 5 -2.19 76745720 6550 50.80 11860 11860 11610 15430 8310 11870 11716.90 0.79 0 228 12283 12076 11793 11586 11303 11935 11445 35 3560 500 8300 10 1 7036609 817 11.35 0.57 12 0.09 1023.00 20221.00 17570 20240618 -33.92 10860 20241209 6.91 12830 -9.51 20250211 11100 4.59 20250203 17570 -33.92 20240618 10860 6.91 20241209 0.72 N 187870 500 35 억 55502 N N 0 N 00 N
6 20250219 120918 57 100.00 KOSDAQ 기계·장비 N N N N N 11660 -210 5 -1.77 60693190 5171 40.10 11860 11860 11640 15430 8310 11870 11737.22 0.79 0 209 12283 12076 11793 11586 11303 11935 11445 35 3560 500 8300 10 1 7036609 820 11.40 0.58 12 0.07 1023.00 20221.00 17570 20240618 -33.64 10860 20241209 7.37 12830 -9.12 20250211 11100 5.05 20250203 17570 -33.64 20240618 10860 7.37 20241209 0.72 N 187870 500 35 억 55502 N N 0 N 00 N
7 20250219 110920 57 100.00 KOSDAQ 기계·장비 N N N N N 11670 -200 5 -1.68 48580300 4134 32.06 11860 11860 11640 15430 8310 11870 11751.40 0.79 0 135 12283 12076 11793 11586 11303 11935 11445 35 3560 500 8300 10 1 7036609 821 11.41 0.58 12 0.06 1023.00 20221.00 17570 20240618 -33.58 10860 20241209 7.46 12830 -9.04 20250211 11100 5.14 20250203 17570 -33.58 20240618 10860 7.46 20241209 0.72 N 187870 500 35 억 55502 N N 0 N 00 N
8 20250219 100921 57 100.00 KOSDAQ 기계·장비 N N N N N 11710 -160 5 -1.35 34488830 2928 22.71 11860 11860 11690 15430 8310 11870 11778.97 0.79 0 58 12283 12076 11793 11586 11303 11935 11445 35 3560 500 8300 10 1 7036609 824 11.45 0.58 12 0.04 1023.00 20221.00 17570 20240618 -33.35 10860 20241209 7.83 12830 -8.73 20250211 11100 5.50 20250203 17570 -33.35 20240618 10860 7.83 20241209 0.72 N 187870 500 35 억 55502 N N 0 N 00 N
9 20250219 090921 57 100.00 KOSDAQ 기계·장비 N N N N N 11800 -70 5 -0.59 8520710 723 5.61 11860 11860 11740 15430 8310 11870 11785.21 0.79 0 19 12283 12076 11793 11586 11303 11935 11445 35 3560 500 8300 10 1 7036609 830 11.53 0.58 12 0.01 1023.00 20221.00 17570 20240618 -32.84 10860 20241209 8.66 12830 -8.03 20250211 11100 6.31 20250203 17570 -32.84 20240618 10860 8.66 20241209 0.72 N 187870 500 35 억 55502 N N 0 N 00 N
10 20250218 160917 57 100.00 KOSDAQ 기계·장비 N N N N N 11870 0 3 0.00 150482250 12893 171.13 11900 12000 11510 15430 8310 11870 11671.62 0.78 0 893 12043 11956 11863 11776 11683 12000 11820 35 3560 500 8300 10 1 7036609 835 11.60 0.59 12 0.18 1023.00 20221.00 17570 20240618 -32.44 10860 20241209 9.30 12830 -7.48 20250211 11100 6.94 20250203 17570 -32.44 20240618 10860 9.30 20241209 0.72 N 187870 500 35 억 54609 N N 0 N 00 N
11 20250218 150919 57 100.00 KOSDAQ 기계·장비 N N N N N 11650 -220 5 -1.85 146403030 12545 166.51 11900 12000 11510 15430 8310 11870 11670.23 0.78 0 914 12043 11956 11863 11776 11683 12000 11820 35 3560 500 8300 10 1 7036609 820 11.39 0.58 12 0.18 1023.00 20221.00 17570 20240618 -33.69 10860 20241209 7.27 12830 -9.20 20250211 11100 4.95 20250203 17570 -33.69 20240618 10860 7.27 20241209 0.72 N 187870 500 35 억 54609 N N 0 N 00 N
12 20250218 140919 57 100.00 KOSDAQ 기계·장비 N N N N N 11560 -310 5 -2.61 116192200 9936 131.88 11900 12000 11510 15430 8310 11870 11694.06 0.78 0 556 12043 11956 11863 11776 11683 12000 11820 35 3560 500 8300 10 1 7036609 813 11.30 0.57 12 0.14 1023.00 20221.00 17570 20240618 -34.21 10860 20241209 6.45 12830 -9.90 20250211 11100 4.14 20250203 17570 -34.21 20240618 10860 6.45 20241209 0.72 N 187870 500 35 억 54609 N N 0 N 00 N