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
317830/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
20250219,161139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-460,5,-4.35,7005937640,682644,13.88,10660,10710,10000,13750,7410,10580,10262.35,0.93,0,-45679,12493,11536,10483,9526,8473,12015,10005,11,3170,100,7400,10,1,10773818,1090,-133.16,1.86,12,6.34,-76.00,5447.00,11860,20240214,-14.67,3620,20241209,179.56,11800,-14.24,20250210,4580,120.96,20250102,11800,-14.24,20250210,3620,179.56,20241209,2.94,N,317830,100,10 억,,100197,N,N,0,N,00,N
20250219,151143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10100,-480,5,-4.54,6693544270,651718,13.25,10660,10710,10000,13750,7410,10580,10269.96,0.93,0,-46916,12493,11536,10483,9526,8473,12015,10005,11,3170,100,7400,10,1,10773818,1088,-132.89,1.85,12,6.05,-76.00,5447.00,11860,20240214,-14.84,3620,20241209,179.01,11800,-14.41,20250210,4580,120.52,20250102,11800,-14.41,20250210,3620,179.01,20241209,2.94,N,317830,100,10 억,,100197,N,N,0,N,00,N
20250219,141138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,-380,5,-3.59,6230113950,606121,12.33,10660,10710,10000,13750,7410,10580,10277.98,0.93,0,-51713,12493,11536,10483,9526,8473,12015,10005,11,3170,100,7400,10,1,10773818,1099,-134.21,1.87,12,5.63,-76.00,5447.00,11860,20240214,-14.00,3620,20241209,181.77,11800,-13.56,20250210,4580,122.71,20250102,11800,-13.56,20250210,3620,181.77,20241209,2.94,N,317830,100,10 억,,100197,N,N,0,N,00,N
20250219,131139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10180,-400,5,-3.78,5503276500,534997,10.88,10660,10710,10000,13750,7410,10580,10285.80,0.93,0,-40548,12493,11536,10483,9526,8473,12015,10005,11,3170,100,7400,10,1,10773818,1097,-133.95,1.87,12,4.97,-76.00,5447.00,11860,20240214,-14.17,3620,20241209,181.22,11800,-13.73,20250210,4580,122.27,20250102,11800,-13.73,20250210,3620,181.22,20241209,2.94,N,317830,100,10 억,,100197,N,N,0,N,00,N
20250219,121139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10100,-480,5,-4.54,5009890370,486437,9.89,10660,10710,10000,13750,7410,10580,10298.36,0.93,0,-27021,12493,11536,10483,9526,8473,12015,10005,11,3170,100,7400,10,1,10773818,1088,-132.89,1.85,12,4.51,-76.00,5447.00,11860,20240214,-14.84,3620,20241209,179.01,11800,-14.41,20250210,4580,120.52,20250102,11800,-14.41,20250210,3620,179.01,20241209,2.94,N,317830,100,10 억,,100197,N,N,0,N,00,N
20250219,111140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10090,-490,5,-4.63,4674885050,453204,9.22,10660,10710,10000,13750,7410,10580,10314.39,0.93,0,-24572,12493,11536,10483,9526,8473,12015,10005,11,3170,100,7400,10,1,10773818,1087,-132.76,1.85,12,4.21,-76.00,5447.00,11860,20240214,-14.92,3620,20241209,178.73,11800,-14.49,20250210,4580,120.31,20250102,11800,-14.49,20250210,3620,178.73,20241209,2.94,N,317830,100,10 억,,100197,N,N,0,N,00,N
20250219,101140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-460,5,-4.35,3735014480,359837,7.32,10660,10710,10110,13750,7410,10580,10378.97,0.93,0,-8308,12493,11536,10483,9526,8473,12015,10005,11,3170,100,7400,10,1,10773818,1090,-133.16,1.86,12,3.34,-76.00,5447.00,11860,20240214,-14.67,3620,20241209,179.56,11800,-14.24,20250210,4580,120.96,20250102,11800,-14.24,20250210,3620,179.56,20241209,2.94,N,317830,100,10 억,,100197,N,N,0,N,00,N
20250219,091142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10310,-270,5,-2.55,1879474840,179428,3.65,10660,10710,10260,13750,7410,10580,10474.00,0.93,0,8665,12493,11536,10483,9526,8473,12015,10005,11,3170,100,7400,10,1,10773818,1111,-135.66,1.89,12,1.67,-76.00,5447.00,11860,20240214,-13.07,3620,20241209,184.81,11800,-12.63,20250210,4580,125.11,20250102,11800,-12.63,20250210,3620,184.81,20241209,2.94,N,317830,100,10 억,,100197,N,N,0,N,00,N
20250218,161134,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10580,1160,2,12.31,52138102450,4882200,1472.99,9550,11440,9430,12240,6600,9420,10679.29,0.23,0,78873,10053,9736,9433,9116,8813,9585,8965,11,2820,100,6590,10,1,10773818,1140,-139.21,1.94,12,45.32,-76.00,5447.00,11860,20240214,-10.79,3620,20241209,192.27,11800,-10.34,20250210,4580,131.00,20250102,11800,-10.34,20250210,3620,192.27,20241209,2.85,N,317830,100,10 억,,25081,N,N,0,N,00,N
20250218,151137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10530,1110,2,11.78,51437042490,4815906,1452.99,9550,11440,9430,12240,6600,9420,10680.66,0.23,0,82417,10053,9736,9433,9116,8813,9585,8965,11,2820,100,6590,10,1,10773818,1134,-138.55,1.93,12,44.70,-76.00,5447.00,11860,20240214,-11.21,3620,20241209,190.88,11800,-10.76,20250210,4580,129.91,20250102,11800,-10.76,20250210,3620,190.88,20241209,2.85,N,317830,100,10 억,,25081,N,N,0,N,00,N
20250218,141138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10720,1300,2,13.80,48002302750,4491358,1355.07,9550,11440,9430,12240,6600,9420,10687.71,0.23,0,57087,10053,9736,9433,9116,8813,9585,8965,11,2820,100,6590,10,1,10773818,1155,-141.05,1.97,12,41.69,-76.00,5447.00,11860,20240214,-9.61,3620,20241209,196.13,11800,-9.15,20250210,4580,134.06,20250102,11800,-9.15,20250210,3620,196.13,20241209,2.85,N,317830,100,10 억,,25081,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 161139 57 100.00 KOSDAQ 기계·장비 N N N N N 10120 -460 5 -4.35 7005937640 682644 13.88 10660 10710 10000 13750 7410 10580 10262.35 0.93 0 -45679 12493 11536 10483 9526 8473 12015 10005 11 3170 100 7400 10 1 10773818 1090 -133.16 1.86 12 6.34 -76.00 5447.00 11860 20240214 -14.67 3620 20241209 179.56 11800 -14.24 20250210 4580 120.96 20250102 11800 -14.24 20250210 3620 179.56 20241209 2.94 N 317830 100 10 억 100197 N N 0 N 00 N
3 20250219 151143 57 100.00 KOSDAQ 기계·장비 N N N N N 10100 -480 5 -4.54 6693544270 651718 13.25 10660 10710 10000 13750 7410 10580 10269.96 0.93 0 -46916 12493 11536 10483 9526 8473 12015 10005 11 3170 100 7400 10 1 10773818 1088 -132.89 1.85 12 6.05 -76.00 5447.00 11860 20240214 -14.84 3620 20241209 179.01 11800 -14.41 20250210 4580 120.52 20250102 11800 -14.41 20250210 3620 179.01 20241209 2.94 N 317830 100 10 억 100197 N N 0 N 00 N
4 20250219 141138 57 100.00 KOSDAQ 기계·장비 N N N N N 10200 -380 5 -3.59 6230113950 606121 12.33 10660 10710 10000 13750 7410 10580 10277.98 0.93 0 -51713 12493 11536 10483 9526 8473 12015 10005 11 3170 100 7400 10 1 10773818 1099 -134.21 1.87 12 5.63 -76.00 5447.00 11860 20240214 -14.00 3620 20241209 181.77 11800 -13.56 20250210 4580 122.71 20250102 11800 -13.56 20250210 3620 181.77 20241209 2.94 N 317830 100 10 억 100197 N N 0 N 00 N
5 20250219 131139 57 100.00 KOSDAQ 기계·장비 N N N N N 10180 -400 5 -3.78 5503276500 534997 10.88 10660 10710 10000 13750 7410 10580 10285.80 0.93 0 -40548 12493 11536 10483 9526 8473 12015 10005 11 3170 100 7400 10 1 10773818 1097 -133.95 1.87 12 4.97 -76.00 5447.00 11860 20240214 -14.17 3620 20241209 181.22 11800 -13.73 20250210 4580 122.27 20250102 11800 -13.73 20250210 3620 181.22 20241209 2.94 N 317830 100 10 억 100197 N N 0 N 00 N
6 20250219 121139 57 100.00 KOSDAQ 기계·장비 N N N N N 10100 -480 5 -4.54 5009890370 486437 9.89 10660 10710 10000 13750 7410 10580 10298.36 0.93 0 -27021 12493 11536 10483 9526 8473 12015 10005 11 3170 100 7400 10 1 10773818 1088 -132.89 1.85 12 4.51 -76.00 5447.00 11860 20240214 -14.84 3620 20241209 179.01 11800 -14.41 20250210 4580 120.52 20250102 11800 -14.41 20250210 3620 179.01 20241209 2.94 N 317830 100 10 억 100197 N N 0 N 00 N
7 20250219 111140 57 100.00 KOSDAQ 기계·장비 N N N N N 10090 -490 5 -4.63 4674885050 453204 9.22 10660 10710 10000 13750 7410 10580 10314.39 0.93 0 -24572 12493 11536 10483 9526 8473 12015 10005 11 3170 100 7400 10 1 10773818 1087 -132.76 1.85 12 4.21 -76.00 5447.00 11860 20240214 -14.92 3620 20241209 178.73 11800 -14.49 20250210 4580 120.31 20250102 11800 -14.49 20250210 3620 178.73 20241209 2.94 N 317830 100 10 억 100197 N N 0 N 00 N
8 20250219 101140 57 100.00 KOSDAQ 기계·장비 N N N N N 10120 -460 5 -4.35 3735014480 359837 7.32 10660 10710 10110 13750 7410 10580 10378.97 0.93 0 -8308 12493 11536 10483 9526 8473 12015 10005 11 3170 100 7400 10 1 10773818 1090 -133.16 1.86 12 3.34 -76.00 5447.00 11860 20240214 -14.67 3620 20241209 179.56 11800 -14.24 20250210 4580 120.96 20250102 11800 -14.24 20250210 3620 179.56 20241209 2.94 N 317830 100 10 억 100197 N N 0 N 00 N
9 20250219 091142 57 100.00 KOSDAQ 기계·장비 N N N N N 10310 -270 5 -2.55 1879474840 179428 3.65 10660 10710 10260 13750 7410 10580 10474.00 0.93 0 8665 12493 11536 10483 9526 8473 12015 10005 11 3170 100 7400 10 1 10773818 1111 -135.66 1.89 12 1.67 -76.00 5447.00 11860 20240214 -13.07 3620 20241209 184.81 11800 -12.63 20250210 4580 125.11 20250102 11800 -12.63 20250210 3620 184.81 20241209 2.94 N 317830 100 10 억 100197 N N 0 N 00 N
10 20250218 161134 57 100.00 KOSDAQ 기계·장비 N N N N N 10580 1160 2 12.31 52138102450 4882200 1472.99 9550 11440 9430 12240 6600 9420 10679.29 0.23 0 78873 10053 9736 9433 9116 8813 9585 8965 11 2820 100 6590 10 1 10773818 1140 -139.21 1.94 12 45.32 -76.00 5447.00 11860 20240214 -10.79 3620 20241209 192.27 11800 -10.34 20250210 4580 131.00 20250102 11800 -10.34 20250210 3620 192.27 20241209 2.85 N 317830 100 10 억 25081 N N 0 N 00 N
11 20250218 151137 57 100.00 KOSDAQ 기계·장비 N N N N N 10530 1110 2 11.78 51437042490 4815906 1452.99 9550 11440 9430 12240 6600 9420 10680.66 0.23 0 82417 10053 9736 9433 9116 8813 9585 8965 11 2820 100 6590 10 1 10773818 1134 -138.55 1.93 12 44.70 -76.00 5447.00 11860 20240214 -11.21 3620 20241209 190.88 11800 -10.76 20250210 4580 129.91 20250102 11800 -10.76 20250210 3620 190.88 20241209 2.85 N 317830 100 10 억 25081 N N 0 N 00 N
12 20250218 141138 57 100.00 KOSDAQ 기계·장비 N N N N N 10720 1300 2 13.80 48002302750 4491358 1355.07 9550 11440 9430 12240 6600 9420 10687.71 0.23 0 57087 10053 9736 9433 9116 8813 9585 8965 11 2820 100 6590 10 1 10773818 1155 -141.05 1.97 12 41.69 -76.00 5447.00 11860 20240214 -9.61 3620 20241209 196.13 11800 -9.15 20250210 4580 134.06 20250102 11800 -9.15 20250210 3620 196.13 20241209 2.85 N 317830 100 10 억 25081 N N 0 N 00 N