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
417840/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
20250219,161253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9800,-150,5,-1.51,1604192590,163480,30.21,9960,9990,9660,12930,6970,9950,9812.82,0.39,0,-10946,10383,10166,9853,9636,9323,10275,9745,36,2980,500,6960,10,1,7249175,710,-20.63,1.41,12,2.26,-475.00,6932.00,20600,20240228,-52.43,4925,20241209,98.98,11300,-13.27,20250108,6690,46.49,20250102,20600,-52.43,20240228,4925,98.98,20241209,3.02,N,417840,500,36 억,,27953,N,N,0,N,00,N
20250219,151256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9810,-140,5,-1.41,1516406630,154515,28.55,9960,9990,9660,12930,6970,9950,9813.97,0.39,0,-9535,10383,10166,9853,9636,9323,10275,9745,36,2980,500,6960,10,1,7249175,711,-20.65,1.42,12,2.13,-475.00,6932.00,20600,20240228,-52.38,4925,20241209,99.19,11300,-13.19,20250108,6690,46.64,20250102,20600,-52.38,20240228,4925,99.19,20241209,3.02,N,417840,500,36 억,,27953,N,N,0,N,00,N
20250219,141252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9720,-230,5,-2.31,1422046880,144852,26.77,9960,9990,9660,12930,6970,9950,9817.23,0.39,0,-4931,10383,10166,9853,9636,9323,10275,9745,36,2980,500,6960,10,1,7249175,705,-20.46,1.40,12,2.00,-475.00,6932.00,20600,20240228,-52.82,4925,20241209,97.36,11300,-13.98,20250108,6690,45.29,20250102,20600,-52.82,20240228,4925,97.36,20241209,3.02,N,417840,500,36 억,,27953,N,N,0,N,00,N
20250219,131253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9750,-200,5,-2.01,1239767950,126142,23.31,9960,9990,9660,12930,6970,9950,9828.35,0.39,0,-6562,10383,10166,9853,9636,9323,10275,9745,36,2980,500,6960,10,1,7249175,707,-20.53,1.41,12,1.74,-475.00,6932.00,20600,20240228,-52.67,4925,20241209,97.97,11300,-13.72,20250108,6690,45.74,20250102,20600,-52.67,20240228,4925,97.97,20241209,3.02,N,417840,500,36 억,,27953,N,N,0,N,00,N
20250219,121253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9780,-170,5,-1.71,1125837970,114477,21.16,9960,9990,9660,12930,6970,9950,9834.61,0.39,0,-3609,10383,10166,9853,9636,9323,10275,9745,36,2980,500,6960,10,1,7249175,709,-20.59,1.41,12,1.58,-475.00,6932.00,20600,20240228,-52.52,4925,20241209,98.58,11300,-13.45,20250108,6690,46.19,20250102,20600,-52.52,20240228,4925,98.58,20241209,3.02,N,417840,500,36 억,,27953,N,N,0,N,00,N
20250219,111253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9790,-160,5,-1.61,995284200,101122,18.69,9960,9990,9660,12930,6970,9950,9842.40,0.39,0,-3001,10383,10166,9853,9636,9323,10275,9745,36,2980,500,6960,10,1,7249175,710,-20.61,1.41,12,1.39,-475.00,6932.00,20600,20240228,-52.48,4925,20241209,98.78,11300,-13.36,20250108,6690,46.34,20250102,20600,-52.48,20240228,4925,98.78,20241209,3.02,N,417840,500,36 억,,27953,N,N,0,N,00,N
20250219,101253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9840,-110,5,-1.11,761974420,77162,14.26,9960,9990,9750,12930,6970,9950,9874.99,0.39,0,-6149,10383,10166,9853,9636,9323,10275,9745,36,2980,500,6960,10,1,7249175,713,-20.72,1.42,12,1.06,-475.00,6932.00,20600,20240228,-52.23,4925,20241209,99.80,11300,-12.92,20250108,6690,47.09,20250102,20600,-52.23,20240228,4925,99.80,20241209,3.02,N,417840,500,36 억,,27953,N,N,0,N,00,N
20250219,091256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9980,30,2,0.30,220394120,22225,4.11,9960,9990,9820,12930,6970,9950,9916.49,0.39,0,695,10383,10166,9853,9636,9323,10275,9745,36,2980,500,6960,10,1,7249175,723,-21.01,1.44,12,0.31,-475.00,6932.00,20600,20240228,-51.55,4925,20241209,102.64,11300,-11.68,20250108,6690,49.18,20250102,20600,-51.55,20240228,4925,102.64,20241209,3.02,N,417840,500,36 억,,27953,N,N,0,N,00,N
20250218,161248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9950,160,2,1.63,5251706800,537249,87.30,9640,10070,9540,12720,6860,9790,9774.01,0.83,0,-32718,10723,10256,9323,8856,7923,10490,9090,36,2930,500,6850,10,1,7249175,721,-20.95,1.44,12,7.41,-475.00,6932.00,20600,20240228,-51.70,4925,20241209,102.03,11300,-11.95,20250108,6690,48.73,20250102,20600,-51.70,20240228,4925,102.03,20241209,3.01,N,417840,500,36 억,,60145,N,N,0,N,00,N
20250218,151250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9760,-30,5,-0.31,5078156120,519608,84.43,9640,10070,9540,12720,6860,9790,9772.67,0.83,0,-31467,10723,10256,9323,8856,7923,10490,9090,36,2930,500,6850,10,1,7249175,708,-20.55,1.41,12,7.17,-475.00,6932.00,20600,20240228,-52.62,4925,20241209,98.17,11300,-13.63,20250108,6690,45.89,20250102,20600,-52.62,20240228,4925,98.17,20241209,3.01,N,417840,500,36 억,,60145,N,N,0,N,00,N
20250218,141252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9780,-10,5,-0.10,4744065880,485403,78.88,9640,10070,9540,12720,6860,9790,9773.06,0.83,0,-20658,10723,10256,9323,8856,7923,10490,9090,36,2930,500,6850,10,1,7249175,709,-20.59,1.41,12,6.70,-475.00,6932.00,20600,20240228,-52.52,4925,20241209,98.58,11300,-13.45,20250108,6690,46.19,20250102,20600,-52.52,20240228,4925,98.58,20241209,3.01,N,417840,500,36 억,,60145,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 161253 57 100.00 KOSDAQ 기계·장비 N N N N N 9800 -150 5 -1.51 1604192590 163480 30.21 9960 9990 9660 12930 6970 9950 9812.82 0.39 0 -10946 10383 10166 9853 9636 9323 10275 9745 36 2980 500 6960 10 1 7249175 710 -20.63 1.41 12 2.26 -475.00 6932.00 20600 20240228 -52.43 4925 20241209 98.98 11300 -13.27 20250108 6690 46.49 20250102 20600 -52.43 20240228 4925 98.98 20241209 3.02 N 417840 500 36 억 27953 N N 0 N 00 N
3 20250219 151256 57 100.00 KOSDAQ 기계·장비 N N N N N 9810 -140 5 -1.41 1516406630 154515 28.55 9960 9990 9660 12930 6970 9950 9813.97 0.39 0 -9535 10383 10166 9853 9636 9323 10275 9745 36 2980 500 6960 10 1 7249175 711 -20.65 1.42 12 2.13 -475.00 6932.00 20600 20240228 -52.38 4925 20241209 99.19 11300 -13.19 20250108 6690 46.64 20250102 20600 -52.38 20240228 4925 99.19 20241209 3.02 N 417840 500 36 억 27953 N N 0 N 00 N
4 20250219 141252 57 100.00 KOSDAQ 기계·장비 N N N N N 9720 -230 5 -2.31 1422046880 144852 26.77 9960 9990 9660 12930 6970 9950 9817.23 0.39 0 -4931 10383 10166 9853 9636 9323 10275 9745 36 2980 500 6960 10 1 7249175 705 -20.46 1.40 12 2.00 -475.00 6932.00 20600 20240228 -52.82 4925 20241209 97.36 11300 -13.98 20250108 6690 45.29 20250102 20600 -52.82 20240228 4925 97.36 20241209 3.02 N 417840 500 36 억 27953 N N 0 N 00 N
5 20250219 131253 57 100.00 KOSDAQ 기계·장비 N N N N N 9750 -200 5 -2.01 1239767950 126142 23.31 9960 9990 9660 12930 6970 9950 9828.35 0.39 0 -6562 10383 10166 9853 9636 9323 10275 9745 36 2980 500 6960 10 1 7249175 707 -20.53 1.41 12 1.74 -475.00 6932.00 20600 20240228 -52.67 4925 20241209 97.97 11300 -13.72 20250108 6690 45.74 20250102 20600 -52.67 20240228 4925 97.97 20241209 3.02 N 417840 500 36 억 27953 N N 0 N 00 N
6 20250219 121253 57 100.00 KOSDAQ 기계·장비 N N N N N 9780 -170 5 -1.71 1125837970 114477 21.16 9960 9990 9660 12930 6970 9950 9834.61 0.39 0 -3609 10383 10166 9853 9636 9323 10275 9745 36 2980 500 6960 10 1 7249175 709 -20.59 1.41 12 1.58 -475.00 6932.00 20600 20240228 -52.52 4925 20241209 98.58 11300 -13.45 20250108 6690 46.19 20250102 20600 -52.52 20240228 4925 98.58 20241209 3.02 N 417840 500 36 억 27953 N N 0 N 00 N
7 20250219 111253 57 100.00 KOSDAQ 기계·장비 N N N N N 9790 -160 5 -1.61 995284200 101122 18.69 9960 9990 9660 12930 6970 9950 9842.40 0.39 0 -3001 10383 10166 9853 9636 9323 10275 9745 36 2980 500 6960 10 1 7249175 710 -20.61 1.41 12 1.39 -475.00 6932.00 20600 20240228 -52.48 4925 20241209 98.78 11300 -13.36 20250108 6690 46.34 20250102 20600 -52.48 20240228 4925 98.78 20241209 3.02 N 417840 500 36 억 27953 N N 0 N 00 N
8 20250219 101253 57 100.00 KOSDAQ 기계·장비 N N N N N 9840 -110 5 -1.11 761974420 77162 14.26 9960 9990 9750 12930 6970 9950 9874.99 0.39 0 -6149 10383 10166 9853 9636 9323 10275 9745 36 2980 500 6960 10 1 7249175 713 -20.72 1.42 12 1.06 -475.00 6932.00 20600 20240228 -52.23 4925 20241209 99.80 11300 -12.92 20250108 6690 47.09 20250102 20600 -52.23 20240228 4925 99.80 20241209 3.02 N 417840 500 36 억 27953 N N 0 N 00 N
9 20250219 091256 57 100.00 KOSDAQ 기계·장비 N N N N N 9980 30 2 0.30 220394120 22225 4.11 9960 9990 9820 12930 6970 9950 9916.49 0.39 0 695 10383 10166 9853 9636 9323 10275 9745 36 2980 500 6960 10 1 7249175 723 -21.01 1.44 12 0.31 -475.00 6932.00 20600 20240228 -51.55 4925 20241209 102.64 11300 -11.68 20250108 6690 49.18 20250102 20600 -51.55 20240228 4925 102.64 20241209 3.02 N 417840 500 36 억 27953 N N 0 N 00 N
10 20250218 161248 57 100.00 KOSDAQ 기계·장비 N N N N N 9950 160 2 1.63 5251706800 537249 87.30 9640 10070 9540 12720 6860 9790 9774.01 0.83 0 -32718 10723 10256 9323 8856 7923 10490 9090 36 2930 500 6850 10 1 7249175 721 -20.95 1.44 12 7.41 -475.00 6932.00 20600 20240228 -51.70 4925 20241209 102.03 11300 -11.95 20250108 6690 48.73 20250102 20600 -51.70 20240228 4925 102.03 20241209 3.01 N 417840 500 36 억 60145 N N 0 N 00 N
11 20250218 151250 57 100.00 KOSDAQ 기계·장비 N N N N N 9760 -30 5 -0.31 5078156120 519608 84.43 9640 10070 9540 12720 6860 9790 9772.67 0.83 0 -31467 10723 10256 9323 8856 7923 10490 9090 36 2930 500 6850 10 1 7249175 708 -20.55 1.41 12 7.17 -475.00 6932.00 20600 20240228 -52.62 4925 20241209 98.17 11300 -13.63 20250108 6690 45.89 20250102 20600 -52.62 20240228 4925 98.17 20241209 3.01 N 417840 500 36 억 60145 N N 0 N 00 N
12 20250218 141252 57 100.00 KOSDAQ 기계·장비 N N N N N 9780 -10 5 -0.10 4744065880 485403 78.88 9640 10070 9540 12720 6860 9790 9773.06 0.83 0 -20658 10723 10256 9323 8856 7923 10490 9090 36 2930 500 6850 10 1 7249175 709 -20.59 1.41 12 6.70 -475.00 6932.00 20600 20240228 -52.52 4925 20241209 98.58 11300 -13.45 20250108 6690 46.19 20250102 20600 -52.52 20240228 4925 98.58 20241209 3.01 N 417840 500 36 억 60145 N N 0 N 00 N