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
317850/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,9840,-460,5,-4.47,2995409670,300801,190.99,10460,10490,9810,13390,7210,10300,9958.39,3.87,0,-43284,10513,10406,10193,10086,9873,10460,10140,42,3090,500,7410,10,1,8324420,819,-339.31,1.77,12,3.61,-29.00,5568.00,13280,20240730,-25.90,7830,20241209,25.67,11280,-12.77,20250213,8640,13.89,20250102,13280,-25.90,20240730,7830,25.67,20241209,6.40,N,317850,500,41 억,,322563,N,N,0,N,00,N
20250219,151143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9870,-430,5,-4.17,2967167630,297933,189.17,10460,10490,9810,13390,7210,10300,9959.18,3.87,0,-42440,10513,10406,10193,10086,9873,10460,10140,42,3090,500,7410,10,1,8324420,822,-340.34,1.77,12,3.58,-29.00,5568.00,13280,20240730,-25.68,7830,20241209,26.05,11280,-12.50,20250213,8640,14.24,20250102,13280,-25.68,20240730,7830,26.05,20241209,6.40,N,317850,500,41 억,,322563,N,N,0,N,00,N
20250219,141138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9850,-450,5,-4.37,2581020570,258645,164.23,10460,10490,9810,13390,7210,10300,9979.01,3.87,0,-38465,10513,10406,10193,10086,9873,10460,10140,42,3090,500,7410,10,1,8324420,820,-339.66,1.77,12,3.11,-29.00,5568.00,13280,20240730,-25.83,7830,20241209,25.80,11280,-12.68,20250213,8640,14.00,20250102,13280,-25.83,20240730,7830,25.80,20241209,6.40,N,317850,500,41 억,,322563,N,N,0,N,00,N
20250219,131139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9900,-400,5,-3.88,2397449210,240029,152.41,10460,10490,9810,13390,7210,10300,9988.16,3.87,0,-37729,10513,10406,10193,10086,9873,10460,10140,42,3090,500,7410,10,1,8324420,824,-341.38,1.78,12,2.88,-29.00,5568.00,13280,20240730,-25.45,7830,20241209,26.44,11280,-12.23,20250213,8640,14.58,20250102,13280,-25.45,20240730,7830,26.44,20241209,6.40,N,317850,500,41 억,,322563,N,N,0,N,00,N
20250219,121139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9890,-410,5,-3.98,2201257040,220215,139.83,10460,10490,9810,13390,7210,10300,9995.95,3.87,0,-30994,10513,10406,10193,10086,9873,10460,10140,42,3090,500,7410,10,1,8324420,823,-341.03,1.78,12,2.65,-29.00,5568.00,13280,20240730,-25.53,7830,20241209,26.31,11280,-12.32,20250213,8640,14.47,20250102,13280,-25.53,20240730,7830,26.31,20241209,6.40,N,317850,500,41 억,,322563,N,N,0,N,00,N
20250219,111140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9950,-350,5,-3.40,1931525280,192882,122.47,10460,10490,9810,13390,7210,10300,10014.03,3.87,0,-33854,10513,10406,10193,10086,9873,10460,10140,42,3090,500,7410,10,1,8324420,828,-343.10,1.79,12,2.32,-29.00,5568.00,13280,20240730,-25.08,7830,20241209,27.08,11280,-11.79,20250213,8640,15.16,20250102,13280,-25.08,20240730,7830,27.08,20241209,6.40,N,317850,500,41 억,,322563,N,N,0,N,00,N
20250219,101140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9960,-340,5,-3.30,1342509230,133325,84.65,10460,10490,9910,13390,7210,10300,10069.45,3.87,0,-38404,10513,10406,10193,10086,9873,10460,10140,42,3090,500,7410,10,1,8324420,829,-343.45,1.79,12,1.60,-29.00,5568.00,13280,20240730,-25.00,7830,20241209,27.20,11280,-11.70,20250213,8640,15.28,20250102,13280,-25.00,20240730,7830,27.20,20241209,6.40,N,317850,500,41 억,,322563,N,N,0,N,00,N
20250219,091142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10080,-220,5,-2.14,383662600,37450,23.78,10460,10490,10080,13390,7210,10300,10244.66,3.87,0,-8436,10513,10406,10193,10086,9873,10460,10140,42,3090,500,7410,10,1,8324420,839,-347.59,1.81,12,0.45,-29.00,5568.00,13280,20240730,-24.10,7830,20241209,28.74,11280,-10.64,20250213,8640,16.67,20250102,13280,-24.10,20240730,7830,28.74,20241209,6.40,N,317850,500,41 억,,322563,N,N,0,N,00,N
20250218,161135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10300,250,2,2.49,1478691050,145606,75.35,10130,10300,9980,13060,7040,10050,10155.28,3.76,0,10606,10376,10212,10006,9842,9636,10110,9740,42,3010,500,7230,10,1,8324420,857,-355.17,1.85,12,1.75,-29.00,5568.00,13280,20240730,-22.44,7830,20241209,31.55,11280,-8.69,20250213,8640,19.21,20250102,13280,-22.44,20240730,7830,31.55,20241209,6.44,N,317850,500,41 억,,313133,N,N,0,N,00,N
20250218,151137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10250,200,2,1.99,1417040010,139615,72.25,10130,10300,9980,13060,7040,10050,10149.63,3.76,0,11324,10376,10212,10006,9842,9636,10110,9740,42,3010,500,7230,10,1,8324420,853,-353.45,1.84,12,1.68,-29.00,5568.00,13280,20240730,-22.82,7830,20241209,30.91,11280,-9.13,20250213,8640,18.63,20250102,13280,-22.82,20240730,7830,30.91,20241209,6.44,N,317850,500,41 억,,313133,N,N,0,N,00,N
20250218,141138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,170,2,1.69,1172341160,115732,59.89,10130,10290,9980,13060,7040,10050,10129.79,3.76,0,10120,10376,10212,10006,9842,9636,10110,9740,42,3010,500,7230,10,1,8324420,851,-352.41,1.84,12,1.39,-29.00,5568.00,13280,20240730,-23.04,7830,20241209,30.52,11280,-9.40,20250213,8640,18.29,20250102,13280,-23.04,20240730,7830,30.52,20241209,6.44,N,317850,500,41 억,,313133,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 9840 -460 5 -4.47 2995409670 300801 190.99 10460 10490 9810 13390 7210 10300 9958.39 3.87 0 -43284 10513 10406 10193 10086 9873 10460 10140 42 3090 500 7410 10 1 8324420 819 -339.31 1.77 12 3.61 -29.00 5568.00 13280 20240730 -25.90 7830 20241209 25.67 11280 -12.77 20250213 8640 13.89 20250102 13280 -25.90 20240730 7830 25.67 20241209 6.40 N 317850 500 41 억 322563 N N 0 N 00 N
3 20250219 151143 57 100.00 KOSDAQ 기계·장비 N N N N N 9870 -430 5 -4.17 2967167630 297933 189.17 10460 10490 9810 13390 7210 10300 9959.18 3.87 0 -42440 10513 10406 10193 10086 9873 10460 10140 42 3090 500 7410 10 1 8324420 822 -340.34 1.77 12 3.58 -29.00 5568.00 13280 20240730 -25.68 7830 20241209 26.05 11280 -12.50 20250213 8640 14.24 20250102 13280 -25.68 20240730 7830 26.05 20241209 6.40 N 317850 500 41 억 322563 N N 0 N 00 N
4 20250219 141138 57 100.00 KOSDAQ 기계·장비 N N N N N 9850 -450 5 -4.37 2581020570 258645 164.23 10460 10490 9810 13390 7210 10300 9979.01 3.87 0 -38465 10513 10406 10193 10086 9873 10460 10140 42 3090 500 7410 10 1 8324420 820 -339.66 1.77 12 3.11 -29.00 5568.00 13280 20240730 -25.83 7830 20241209 25.80 11280 -12.68 20250213 8640 14.00 20250102 13280 -25.83 20240730 7830 25.80 20241209 6.40 N 317850 500 41 억 322563 N N 0 N 00 N
5 20250219 131139 57 100.00 KOSDAQ 기계·장비 N N N N N 9900 -400 5 -3.88 2397449210 240029 152.41 10460 10490 9810 13390 7210 10300 9988.16 3.87 0 -37729 10513 10406 10193 10086 9873 10460 10140 42 3090 500 7410 10 1 8324420 824 -341.38 1.78 12 2.88 -29.00 5568.00 13280 20240730 -25.45 7830 20241209 26.44 11280 -12.23 20250213 8640 14.58 20250102 13280 -25.45 20240730 7830 26.44 20241209 6.40 N 317850 500 41 억 322563 N N 0 N 00 N
6 20250219 121139 57 100.00 KOSDAQ 기계·장비 N N N N N 9890 -410 5 -3.98 2201257040 220215 139.83 10460 10490 9810 13390 7210 10300 9995.95 3.87 0 -30994 10513 10406 10193 10086 9873 10460 10140 42 3090 500 7410 10 1 8324420 823 -341.03 1.78 12 2.65 -29.00 5568.00 13280 20240730 -25.53 7830 20241209 26.31 11280 -12.32 20250213 8640 14.47 20250102 13280 -25.53 20240730 7830 26.31 20241209 6.40 N 317850 500 41 억 322563 N N 0 N 00 N
7 20250219 111140 57 100.00 KOSDAQ 기계·장비 N N N N N 9950 -350 5 -3.40 1931525280 192882 122.47 10460 10490 9810 13390 7210 10300 10014.03 3.87 0 -33854 10513 10406 10193 10086 9873 10460 10140 42 3090 500 7410 10 1 8324420 828 -343.10 1.79 12 2.32 -29.00 5568.00 13280 20240730 -25.08 7830 20241209 27.08 11280 -11.79 20250213 8640 15.16 20250102 13280 -25.08 20240730 7830 27.08 20241209 6.40 N 317850 500 41 억 322563 N N 0 N 00 N
8 20250219 101140 57 100.00 KOSDAQ 기계·장비 N N N N N 9960 -340 5 -3.30 1342509230 133325 84.65 10460 10490 9910 13390 7210 10300 10069.45 3.87 0 -38404 10513 10406 10193 10086 9873 10460 10140 42 3090 500 7410 10 1 8324420 829 -343.45 1.79 12 1.60 -29.00 5568.00 13280 20240730 -25.00 7830 20241209 27.20 11280 -11.70 20250213 8640 15.28 20250102 13280 -25.00 20240730 7830 27.20 20241209 6.40 N 317850 500 41 억 322563 N N 0 N 00 N
9 20250219 091142 57 100.00 KOSDAQ 기계·장비 N N N N N 10080 -220 5 -2.14 383662600 37450 23.78 10460 10490 10080 13390 7210 10300 10244.66 3.87 0 -8436 10513 10406 10193 10086 9873 10460 10140 42 3090 500 7410 10 1 8324420 839 -347.59 1.81 12 0.45 -29.00 5568.00 13280 20240730 -24.10 7830 20241209 28.74 11280 -10.64 20250213 8640 16.67 20250102 13280 -24.10 20240730 7830 28.74 20241209 6.40 N 317850 500 41 억 322563 N N 0 N 00 N
10 20250218 161135 57 100.00 KOSDAQ 기계·장비 N N N N N 10300 250 2 2.49 1478691050 145606 75.35 10130 10300 9980 13060 7040 10050 10155.28 3.76 0 10606 10376 10212 10006 9842 9636 10110 9740 42 3010 500 7230 10 1 8324420 857 -355.17 1.85 12 1.75 -29.00 5568.00 13280 20240730 -22.44 7830 20241209 31.55 11280 -8.69 20250213 8640 19.21 20250102 13280 -22.44 20240730 7830 31.55 20241209 6.44 N 317850 500 41 억 313133 N N 0 N 00 N
11 20250218 151137 57 100.00 KOSDAQ 기계·장비 N N N N N 10250 200 2 1.99 1417040010 139615 72.25 10130 10300 9980 13060 7040 10050 10149.63 3.76 0 11324 10376 10212 10006 9842 9636 10110 9740 42 3010 500 7230 10 1 8324420 853 -353.45 1.84 12 1.68 -29.00 5568.00 13280 20240730 -22.82 7830 20241209 30.91 11280 -9.13 20250213 8640 18.63 20250102 13280 -22.82 20240730 7830 30.91 20241209 6.44 N 317850 500 41 억 313133 N N 0 N 00 N
12 20250218 141138 57 100.00 KOSDAQ 기계·장비 N N N N N 10220 170 2 1.69 1172341160 115732 59.89 10130 10290 9980 13060 7040 10050 10129.79 3.76 0 10120 10376 10212 10006 9842 9636 10110 9740 42 3010 500 7230 10 1 8324420 851 -352.41 1.84 12 1.39 -29.00 5568.00 13280 20240730 -23.04 7830 20241209 30.52 11280 -9.40 20250213 8640 18.29 20250102 13280 -23.04 20240730 7830 30.52 20241209 6.44 N 317850 500 41 억 313133 N N 0 N 00 N