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
209640/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
20250219,160944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11600,-160,5,-1.36,3895733660,332817,45.79,11800,11930,11550,15280,8240,11760,11705.36,1.85,0,-27920,12453,12106,11883,11536,11313,12045,11475,72,3520,500,8230,10,1,14221573,1650,17.31,3.12,12,2.34,670.00,3722.00,24000,20241018,-51.67,10120,20241209,14.62,13950,-16.85,20250107,10460,10.90,20250203,24000,-51.67,20241018,10120,14.62,20241209,4.18,N,209640,500,71 억,,263662,N,N,0,N,00,N
20250219,150948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11580,-180,5,-1.53,3746763650,319946,44.02,11800,11930,11550,15280,8240,11760,11710.61,1.85,0,-26983,12453,12106,11883,11536,11313,12045,11475,72,3520,500,8230,10,1,14221573,1647,17.28,3.11,12,2.25,670.00,3722.00,24000,20241018,-51.75,10120,20241209,14.43,13950,-16.99,20250107,10460,10.71,20250203,24000,-51.75,20241018,10120,14.43,20241209,4.18,N,209640,500,71 억,,263662,N,N,0,N,00,N
20250219,140944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11660,-100,5,-0.85,3003234760,255806,35.20,11800,11930,11590,15280,8240,11760,11740.28,1.85,0,-16772,12453,12106,11883,11536,11313,12045,11475,72,3520,500,8230,10,1,14221573,1658,17.40,3.13,12,1.80,670.00,3722.00,24000,20241018,-51.42,10120,20241209,15.22,13950,-16.42,20250107,10460,11.47,20250203,24000,-51.42,20241018,10120,15.22,20241209,4.18,N,209640,500,71 억,,263662,N,N,0,N,00,N
20250219,130945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11730,-30,5,-0.26,2678661680,228035,31.37,11800,11930,11590,15280,8240,11760,11746.71,1.85,0,-12351,12453,12106,11883,11536,11313,12045,11475,72,3520,500,8230,10,1,14221573,1668,17.51,3.15,12,1.60,670.00,3722.00,24000,20241018,-51.12,10120,20241209,15.91,13950,-15.91,20250107,10460,12.14,20250203,24000,-51.12,20241018,10120,15.91,20241209,4.18,N,209640,500,71 억,,263662,N,N,0,N,00,N
20250219,120944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11730,-30,5,-0.26,2532154870,215533,29.65,11800,11930,11590,15280,8240,11760,11748.34,1.85,0,-12335,12453,12106,11883,11536,11313,12045,11475,72,3520,500,8230,10,1,14221573,1668,17.51,3.15,12,1.52,670.00,3722.00,24000,20241018,-51.12,10120,20241209,15.91,13950,-15.91,20250107,10460,12.14,20250203,24000,-51.12,20241018,10120,15.91,20241209,4.18,N,209640,500,71 억,,263662,N,N,0,N,00,N
20250219,110945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11720,-40,5,-0.34,2400641090,204304,28.11,11800,11930,11590,15280,8240,11760,11750.34,1.85,0,-16661,12453,12106,11883,11536,11313,12045,11475,72,3520,500,8230,10,1,14221573,1667,17.49,3.15,12,1.44,670.00,3722.00,24000,20241018,-51.17,10120,20241209,15.81,13950,-15.99,20250107,10460,12.05,20250203,24000,-51.17,20241018,10120,15.81,20241209,4.18,N,209640,500,71 억,,263662,N,N,0,N,00,N
20250219,100946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11800,40,2,0.34,1478140500,125355,17.25,11800,11930,11620,15280,8240,11760,11791.64,1.85,0,-4158,12453,12106,11883,11536,11313,12045,11475,72,3520,500,8230,10,1,14221573,1678,17.61,3.17,12,0.88,670.00,3722.00,24000,20241018,-50.83,10120,20241209,16.60,13950,-15.41,20250107,10460,12.81,20250203,24000,-50.83,20241018,10120,16.60,20241209,4.18,N,209640,500,71 억,,263662,N,N,0,N,00,N
20250219,090946,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11820,60,2,0.51,348585380,29726,4.09,11800,11830,11620,15280,8240,11760,11726.62,1.85,0,-1904,12453,12106,11883,11536,11313,12045,11475,72,3520,500,8230,10,1,14221573,1681,17.64,3.18,12,0.21,670.00,3722.00,24000,20241018,-50.75,10120,20241209,16.80,13950,-15.27,20250107,10460,13.00,20250203,24000,-50.75,20241018,10120,16.80,20241209,4.18,N,209640,500,71 억,,263662,N,N,0,N,00,N
20250218,160942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11760,0,3,0.00,8620875050,719868,161.98,11760,12230,11660,15280,8240,11760,11975.96,1.52,0,34762,12053,11906,11663,11516,11273,11980,11590,72,3520,500,8230,10,1,14221573,1672,17.55,3.16,12,5.06,670.00,3722.00,24000,20241018,-51.00,10120,20241209,16.21,13950,-15.70,20250107,10460,12.43,20250203,24000,-51.00,20241018,10120,16.21,20241209,4.57,N,209640,500,71 억,,215774,N,N,0,N,00,N
20250218,150944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11800,40,2,0.34,8369481840,698501,157.18,11760,12230,11660,15280,8240,11760,11982.18,1.52,0,33001,12053,11906,11663,11516,11273,11980,11590,72,3520,500,8230,10,1,14221573,1678,17.61,3.17,12,4.91,670.00,3722.00,24000,20241018,-50.83,10120,20241209,16.60,13950,-15.41,20250107,10460,12.81,20250203,24000,-50.83,20241018,10120,16.60,20241209,4.57,N,209640,500,71 억,,215774,N,N,0,N,00,N
20250218,140944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11770,10,2,0.09,7869783040,656127,147.64,11760,12230,11660,15280,8240,11760,11994.43,1.52,0,27773,12053,11906,11663,11516,11273,11980,11590,72,3520,500,8230,10,1,14221573,1674,17.57,3.16,12,4.61,670.00,3722.00,24000,20241018,-50.96,10120,20241209,16.30,13950,-15.63,20250107,10460,12.52,20250203,24000,-50.96,20241018,10120,16.30,20241209,4.57,N,209640,500,71 억,,215774,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 160944 57 100.00 KOSDAQ 기계·장비 N N N N N 11600 -160 5 -1.36 3895733660 332817 45.79 11800 11930 11550 15280 8240 11760 11705.36 1.85 0 -27920 12453 12106 11883 11536 11313 12045 11475 72 3520 500 8230 10 1 14221573 1650 17.31 3.12 12 2.34 670.00 3722.00 24000 20241018 -51.67 10120 20241209 14.62 13950 -16.85 20250107 10460 10.90 20250203 24000 -51.67 20241018 10120 14.62 20241209 4.18 N 209640 500 71 억 263662 N N 0 N 00 N
3 20250219 150948 57 100.00 KOSDAQ 기계·장비 N N N N N 11580 -180 5 -1.53 3746763650 319946 44.02 11800 11930 11550 15280 8240 11760 11710.61 1.85 0 -26983 12453 12106 11883 11536 11313 12045 11475 72 3520 500 8230 10 1 14221573 1647 17.28 3.11 12 2.25 670.00 3722.00 24000 20241018 -51.75 10120 20241209 14.43 13950 -16.99 20250107 10460 10.71 20250203 24000 -51.75 20241018 10120 14.43 20241209 4.18 N 209640 500 71 억 263662 N N 0 N 00 N
4 20250219 140944 57 100.00 KOSDAQ 기계·장비 N N N N N 11660 -100 5 -0.85 3003234760 255806 35.20 11800 11930 11590 15280 8240 11760 11740.28 1.85 0 -16772 12453 12106 11883 11536 11313 12045 11475 72 3520 500 8230 10 1 14221573 1658 17.40 3.13 12 1.80 670.00 3722.00 24000 20241018 -51.42 10120 20241209 15.22 13950 -16.42 20250107 10460 11.47 20250203 24000 -51.42 20241018 10120 15.22 20241209 4.18 N 209640 500 71 억 263662 N N 0 N 00 N
5 20250219 130945 57 100.00 KOSDAQ 기계·장비 N N N N N 11730 -30 5 -0.26 2678661680 228035 31.37 11800 11930 11590 15280 8240 11760 11746.71 1.85 0 -12351 12453 12106 11883 11536 11313 12045 11475 72 3520 500 8230 10 1 14221573 1668 17.51 3.15 12 1.60 670.00 3722.00 24000 20241018 -51.12 10120 20241209 15.91 13950 -15.91 20250107 10460 12.14 20250203 24000 -51.12 20241018 10120 15.91 20241209 4.18 N 209640 500 71 억 263662 N N 0 N 00 N
6 20250219 120944 57 100.00 KOSDAQ 기계·장비 N N N N N 11730 -30 5 -0.26 2532154870 215533 29.65 11800 11930 11590 15280 8240 11760 11748.34 1.85 0 -12335 12453 12106 11883 11536 11313 12045 11475 72 3520 500 8230 10 1 14221573 1668 17.51 3.15 12 1.52 670.00 3722.00 24000 20241018 -51.12 10120 20241209 15.91 13950 -15.91 20250107 10460 12.14 20250203 24000 -51.12 20241018 10120 15.91 20241209 4.18 N 209640 500 71 억 263662 N N 0 N 00 N
7 20250219 110945 57 100.00 KOSDAQ 기계·장비 N N N N N 11720 -40 5 -0.34 2400641090 204304 28.11 11800 11930 11590 15280 8240 11760 11750.34 1.85 0 -16661 12453 12106 11883 11536 11313 12045 11475 72 3520 500 8230 10 1 14221573 1667 17.49 3.15 12 1.44 670.00 3722.00 24000 20241018 -51.17 10120 20241209 15.81 13950 -15.99 20250107 10460 12.05 20250203 24000 -51.17 20241018 10120 15.81 20241209 4.18 N 209640 500 71 억 263662 N N 0 N 00 N
8 20250219 100946 57 100.00 KOSDAQ 기계·장비 N N N N N 11800 40 2 0.34 1478140500 125355 17.25 11800 11930 11620 15280 8240 11760 11791.64 1.85 0 -4158 12453 12106 11883 11536 11313 12045 11475 72 3520 500 8230 10 1 14221573 1678 17.61 3.17 12 0.88 670.00 3722.00 24000 20241018 -50.83 10120 20241209 16.60 13950 -15.41 20250107 10460 12.81 20250203 24000 -50.83 20241018 10120 16.60 20241209 4.18 N 209640 500 71 억 263662 N N 0 N 00 N
9 20250219 090946 57 100.00 KOSDAQ 기계·장비 N N N N N 11820 60 2 0.51 348585380 29726 4.09 11800 11830 11620 15280 8240 11760 11726.62 1.85 0 -1904 12453 12106 11883 11536 11313 12045 11475 72 3520 500 8230 10 1 14221573 1681 17.64 3.18 12 0.21 670.00 3722.00 24000 20241018 -50.75 10120 20241209 16.80 13950 -15.27 20250107 10460 13.00 20250203 24000 -50.75 20241018 10120 16.80 20241209 4.18 N 209640 500 71 억 263662 N N 0 N 00 N
10 20250218 160942 57 100.00 KOSDAQ 기계·장비 N N N N N 11760 0 3 0.00 8620875050 719868 161.98 11760 12230 11660 15280 8240 11760 11975.96 1.52 0 34762 12053 11906 11663 11516 11273 11980 11590 72 3520 500 8230 10 1 14221573 1672 17.55 3.16 12 5.06 670.00 3722.00 24000 20241018 -51.00 10120 20241209 16.21 13950 -15.70 20250107 10460 12.43 20250203 24000 -51.00 20241018 10120 16.21 20241209 4.57 N 209640 500 71 억 215774 N N 0 N 00 N
11 20250218 150944 57 100.00 KOSDAQ 기계·장비 N N N N N 11800 40 2 0.34 8369481840 698501 157.18 11760 12230 11660 15280 8240 11760 11982.18 1.52 0 33001 12053 11906 11663 11516 11273 11980 11590 72 3520 500 8230 10 1 14221573 1678 17.61 3.17 12 4.91 670.00 3722.00 24000 20241018 -50.83 10120 20241209 16.60 13950 -15.41 20250107 10460 12.81 20250203 24000 -50.83 20241018 10120 16.60 20241209 4.57 N 209640 500 71 억 215774 N N 0 N 00 N
12 20250218 140944 57 100.00 KOSDAQ 기계·장비 N N N N N 11770 10 2 0.09 7869783040 656127 147.64 11760 12230 11660 15280 8240 11760 11994.43 1.52 0 27773 12053 11906 11663 11516 11273 11980 11590 72 3520 500 8230 10 1 14221573 1674 17.57 3.16 12 4.61 670.00 3722.00 24000 20241018 -50.96 10120 20241209 16.30 13950 -15.63 20250107 10460 12.52 20250203 24000 -50.96 20241018 10120 16.30 20241209 4.57 N 209640 500 71 억 215774 N N 0 N 00 N