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
417970/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,12510,-200,5,-1.57,659768130,52862,86.49,12710,12720,12330,16520,8900,12710,12480.95,1.39,0,-10952,13096,12902,12676,12482,12256,12790,12370,32,3810,500,7620,10,1,6396700,800,74.91,1.30,12,0.83,167.00,9618.00,18370,20240611,-31.90,7660,20241209,63.32,14230,-12.09,20250107,8900,40.56,20250102,18370,-31.90,20240611,7660,63.32,20241209,5.03,N,417970,500,31 억,,88945,N,N,0,N,00,N
20250219,151257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12550,-160,5,-1.26,647445920,51877,84.88,12710,12720,12330,16520,8900,12710,12480.40,1.39,0,-10976,13096,12902,12676,12482,12256,12790,12370,32,3810,500,7620,10,1,6396700,803,75.15,1.30,12,0.81,167.00,9618.00,18370,20240611,-31.68,7660,20241209,63.84,14230,-11.81,20250107,8900,41.01,20250102,18370,-31.68,20240611,7660,63.84,20241209,5.03,N,417970,500,31 억,,88945,N,N,0,N,00,N
20250219,141253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12490,-220,5,-1.73,587443700,47078,77.03,12710,12720,12330,16520,8900,12710,12478.09,1.39,0,-11577,13096,12902,12676,12482,12256,12790,12370,32,3810,500,7620,10,1,6396700,799,74.79,1.30,12,0.74,167.00,9618.00,18370,20240611,-32.01,7660,20241209,63.05,14230,-12.23,20250107,8900,40.34,20250102,18370,-32.01,20240611,7660,63.05,20241209,5.03,N,417970,500,31 억,,88945,N,N,0,N,00,N
20250219,131253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12430,-280,5,-2.20,546433300,43792,71.65,12710,12720,12330,16520,8900,12710,12477.93,1.39,0,-12284,13096,12902,12676,12482,12256,12790,12370,32,3810,500,7620,10,1,6396700,795,74.43,1.29,12,0.68,167.00,9618.00,18370,20240611,-32.34,7660,20241209,62.27,14230,-12.65,20250107,8900,39.66,20250102,18370,-32.34,20240611,7660,62.27,20241209,5.03,N,417970,500,31 억,,88945,N,N,0,N,00,N
20250219,121253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12380,-330,5,-2.60,485412150,38864,63.59,12710,12720,12380,16520,8900,12710,12490.02,1.39,0,-13289,13096,12902,12676,12482,12256,12790,12370,32,3810,500,7620,10,1,6396700,792,74.13,1.29,12,0.61,167.00,9618.00,18370,20240611,-32.61,7660,20241209,61.62,14230,-13.00,20250107,8900,39.10,20250102,18370,-32.61,20240611,7660,61.62,20241209,5.03,N,417970,500,31 억,,88945,N,N,0,N,00,N
20250219,111254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12480,-230,5,-1.81,362318750,28963,47.39,12710,12720,12420,16520,8900,12710,12509.71,1.39,0,-6083,13096,12902,12676,12482,12256,12790,12370,32,3810,500,7620,10,1,6396700,798,74.73,1.30,12,0.45,167.00,9618.00,18370,20240611,-32.06,7660,20241209,62.92,14230,-12.30,20250107,8900,40.22,20250102,18370,-32.06,20240611,7660,62.92,20241209,5.03,N,417970,500,31 억,,88945,N,N,0,N,00,N
20250219,101254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12580,-130,5,-1.02,286260130,22887,37.45,12710,12720,12420,16520,8900,12710,12507.54,1.39,0,-4400,13096,12902,12676,12482,12256,12790,12370,32,3810,500,7620,10,1,6396700,805,75.33,1.31,12,0.36,167.00,9618.00,18370,20240611,-31.52,7660,20241209,64.23,14230,-11.60,20250107,8900,41.35,20250102,18370,-31.52,20240611,7660,64.23,20241209,5.03,N,417970,500,31 억,,88945,N,N,0,N,00,N
20250219,091256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12540,-170,5,-1.34,121290480,9694,15.86,12710,12720,12450,16520,8900,12710,12511.91,1.39,0,2267,13096,12902,12676,12482,12256,12790,12370,32,3810,500,7620,10,1,6396700,802,75.09,1.30,12,0.15,167.00,9618.00,18370,20240611,-31.74,7660,20241209,63.71,14230,-11.88,20250107,8900,40.90,20250102,18370,-31.74,20240611,7660,63.71,20241209,5.03,N,417970,500,31 억,,88945,N,N,0,N,00,N
20250218,161249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12710,-110,5,-0.86,764112650,60390,50.97,12830,12870,12450,16660,8980,12820,12652.80,1.38,0,-4253,13500,13160,12610,12270,11720,13330,12440,32,3840,500,7690,10,1,6396700,813,76.11,1.32,12,0.94,167.00,9618.00,18370,20240611,-30.81,7660,20241209,65.93,14230,-10.68,20250107,8900,42.81,20250102,18370,-30.81,20240611,7660,65.93,20241209,4.96,N,417970,500,31 억,,88131,N,N,0,N,00,N
20250218,151250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12600,-220,5,-1.72,700934040,55401,46.76,12830,12870,12450,16660,8980,12820,12652.01,1.38,0,-4780,13500,13160,12610,12270,11720,13330,12440,32,3840,500,7690,10,1,6396700,806,75.45,1.31,12,0.87,167.00,9618.00,18370,20240611,-31.41,7660,20241209,64.49,14230,-11.45,20250107,8900,41.57,20250102,18370,-31.41,20240611,7660,64.49,20241209,4.96,N,417970,500,31 억,,88131,N,N,0,N,00,N
20250218,141252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12710,-110,5,-0.86,569934890,45049,38.02,12830,12870,12450,16660,8980,12820,12651.44,1.38,0,-6088,13500,13160,12610,12270,11720,13330,12440,32,3840,500,7690,10,1,6396700,813,76.11,1.32,12,0.70,167.00,9618.00,18370,20240611,-30.81,7660,20241209,65.93,14230,-10.68,20250107,8900,42.81,20250102,18370,-30.81,20240611,7660,65.93,20241209,4.96,N,417970,500,31 억,,88131,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 12510 -200 5 -1.57 659768130 52862 86.49 12710 12720 12330 16520 8900 12710 12480.95 1.39 0 -10952 13096 12902 12676 12482 12256 12790 12370 32 3810 500 7620 10 1 6396700 800 74.91 1.30 12 0.83 167.00 9618.00 18370 20240611 -31.90 7660 20241209 63.32 14230 -12.09 20250107 8900 40.56 20250102 18370 -31.90 20240611 7660 63.32 20241209 5.03 N 417970 500 31 억 88945 N N 0 N 00 N
3 20250219 151257 57 100.00 KOSDAQ 기계·장비 N N N N N 12550 -160 5 -1.26 647445920 51877 84.88 12710 12720 12330 16520 8900 12710 12480.40 1.39 0 -10976 13096 12902 12676 12482 12256 12790 12370 32 3810 500 7620 10 1 6396700 803 75.15 1.30 12 0.81 167.00 9618.00 18370 20240611 -31.68 7660 20241209 63.84 14230 -11.81 20250107 8900 41.01 20250102 18370 -31.68 20240611 7660 63.84 20241209 5.03 N 417970 500 31 억 88945 N N 0 N 00 N
4 20250219 141253 57 100.00 KOSDAQ 기계·장비 N N N N N 12490 -220 5 -1.73 587443700 47078 77.03 12710 12720 12330 16520 8900 12710 12478.09 1.39 0 -11577 13096 12902 12676 12482 12256 12790 12370 32 3810 500 7620 10 1 6396700 799 74.79 1.30 12 0.74 167.00 9618.00 18370 20240611 -32.01 7660 20241209 63.05 14230 -12.23 20250107 8900 40.34 20250102 18370 -32.01 20240611 7660 63.05 20241209 5.03 N 417970 500 31 억 88945 N N 0 N 00 N
5 20250219 131253 57 100.00 KOSDAQ 기계·장비 N N N N N 12430 -280 5 -2.20 546433300 43792 71.65 12710 12720 12330 16520 8900 12710 12477.93 1.39 0 -12284 13096 12902 12676 12482 12256 12790 12370 32 3810 500 7620 10 1 6396700 795 74.43 1.29 12 0.68 167.00 9618.00 18370 20240611 -32.34 7660 20241209 62.27 14230 -12.65 20250107 8900 39.66 20250102 18370 -32.34 20240611 7660 62.27 20241209 5.03 N 417970 500 31 억 88945 N N 0 N 00 N
6 20250219 121253 57 100.00 KOSDAQ 기계·장비 N N N N N 12380 -330 5 -2.60 485412150 38864 63.59 12710 12720 12380 16520 8900 12710 12490.02 1.39 0 -13289 13096 12902 12676 12482 12256 12790 12370 32 3810 500 7620 10 1 6396700 792 74.13 1.29 12 0.61 167.00 9618.00 18370 20240611 -32.61 7660 20241209 61.62 14230 -13.00 20250107 8900 39.10 20250102 18370 -32.61 20240611 7660 61.62 20241209 5.03 N 417970 500 31 억 88945 N N 0 N 00 N
7 20250219 111254 57 100.00 KOSDAQ 기계·장비 N N N N N 12480 -230 5 -1.81 362318750 28963 47.39 12710 12720 12420 16520 8900 12710 12509.71 1.39 0 -6083 13096 12902 12676 12482 12256 12790 12370 32 3810 500 7620 10 1 6396700 798 74.73 1.30 12 0.45 167.00 9618.00 18370 20240611 -32.06 7660 20241209 62.92 14230 -12.30 20250107 8900 40.22 20250102 18370 -32.06 20240611 7660 62.92 20241209 5.03 N 417970 500 31 억 88945 N N 0 N 00 N
8 20250219 101254 57 100.00 KOSDAQ 기계·장비 N N N N N 12580 -130 5 -1.02 286260130 22887 37.45 12710 12720 12420 16520 8900 12710 12507.54 1.39 0 -4400 13096 12902 12676 12482 12256 12790 12370 32 3810 500 7620 10 1 6396700 805 75.33 1.31 12 0.36 167.00 9618.00 18370 20240611 -31.52 7660 20241209 64.23 14230 -11.60 20250107 8900 41.35 20250102 18370 -31.52 20240611 7660 64.23 20241209 5.03 N 417970 500 31 억 88945 N N 0 N 00 N
9 20250219 091256 57 100.00 KOSDAQ 기계·장비 N N N N N 12540 -170 5 -1.34 121290480 9694 15.86 12710 12720 12450 16520 8900 12710 12511.91 1.39 0 2267 13096 12902 12676 12482 12256 12790 12370 32 3810 500 7620 10 1 6396700 802 75.09 1.30 12 0.15 167.00 9618.00 18370 20240611 -31.74 7660 20241209 63.71 14230 -11.88 20250107 8900 40.90 20250102 18370 -31.74 20240611 7660 63.71 20241209 5.03 N 417970 500 31 억 88945 N N 0 N 00 N
10 20250218 161249 57 100.00 KOSDAQ 기계·장비 N N N N N 12710 -110 5 -0.86 764112650 60390 50.97 12830 12870 12450 16660 8980 12820 12652.80 1.38 0 -4253 13500 13160 12610 12270 11720 13330 12440 32 3840 500 7690 10 1 6396700 813 76.11 1.32 12 0.94 167.00 9618.00 18370 20240611 -30.81 7660 20241209 65.93 14230 -10.68 20250107 8900 42.81 20250102 18370 -30.81 20240611 7660 65.93 20241209 4.96 N 417970 500 31 억 88131 N N 0 N 00 N
11 20250218 151250 57 100.00 KOSDAQ 기계·장비 N N N N N 12600 -220 5 -1.72 700934040 55401 46.76 12830 12870 12450 16660 8980 12820 12652.01 1.38 0 -4780 13500 13160 12610 12270 11720 13330 12440 32 3840 500 7690 10 1 6396700 806 75.45 1.31 12 0.87 167.00 9618.00 18370 20240611 -31.41 7660 20241209 64.49 14230 -11.45 20250107 8900 41.57 20250102 18370 -31.41 20240611 7660 64.49 20241209 4.96 N 417970 500 31 억 88131 N N 0 N 00 N
12 20250218 141252 57 100.00 KOSDAQ 기계·장비 N N N N N 12710 -110 5 -0.86 569934890 45049 38.02 12830 12870 12450 16660 8980 12820 12651.44 1.38 0 -6088 13500 13160 12610 12270 11720 13330 12440 32 3840 500 7690 10 1 6396700 813 76.11 1.32 12 0.70 167.00 9618.00 18370 20240611 -30.81 7660 20241209 65.93 14230 -10.68 20250107 8900 42.81 20250102 18370 -30.81 20240611 7660 65.93 20241209 4.96 N 417970 500 31 억 88131 N N 0 N 00 N