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
451220/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
20250219,161318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11490,140,2,1.23,1515584240,131623,153.13,11550,11720,11370,14750,7950,11350,11514.59,0.38,0,11898,11816,11582,11396,11162,10976,11490,11070,39,3400,500,7030,10,1,7874611,905,-33.02,3.41,12,1.67,-348.00,3372.00,31350,20240405,-63.35,6110,20241209,88.05,13450,-14.57,20250117,7690,49.41,20250102,31350,-63.35,20240405,6110,88.05,20241209,3.33,N,451220,500,39 억,,29745,N,N,0,N,00,N
20250219,151323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,100,2,0.88,1486124030,129059,150.14,11550,11720,11370,14750,7950,11350,11515.07,0.38,0,11957,11816,11582,11396,11162,10976,11490,11070,39,3400,500,7030,10,1,7874611,902,-32.90,3.40,12,1.64,-348.00,3372.00,31350,20240405,-63.48,6110,20241209,87.40,13450,-14.87,20250117,7690,48.89,20250102,31350,-63.48,20240405,6110,87.40,20241209,3.33,N,451220,500,39 억,,29745,N,N,0,N,00,N
20250219,141318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11480,130,2,1.15,1278531150,110929,129.05,11550,11720,11370,14750,7950,11350,11525.67,0.38,0,7131,11816,11582,11396,11162,10976,11490,11070,39,3400,500,7030,10,1,7874611,904,-32.99,3.40,12,1.41,-348.00,3372.00,31350,20240405,-63.38,6110,20241209,87.89,13450,-14.65,20250117,7690,49.28,20250102,31350,-63.38,20240405,6110,87.89,20241209,3.33,N,451220,500,39 억,,29745,N,N,0,N,00,N
20250219,131318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11510,160,2,1.41,1160164830,100611,117.05,11550,11720,11370,14750,7950,11350,11531.19,0.38,0,12705,11816,11582,11396,11162,10976,11490,11070,39,3400,500,7030,10,1,7874611,906,-33.07,3.41,12,1.28,-348.00,3372.00,31350,20240405,-63.29,6110,20241209,88.38,13450,-14.42,20250117,7690,49.67,20250102,31350,-63.29,20240405,6110,88.38,20241209,3.33,N,451220,500,39 억,,29745,N,N,0,N,00,N
20250219,121319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11460,110,2,0.97,1032024330,89492,104.11,11550,11720,11370,14750,7950,11350,11532.03,0.38,0,11530,11816,11582,11396,11162,10976,11490,11070,39,3400,500,7030,10,1,7874611,902,-32.93,3.40,12,1.14,-348.00,3372.00,31350,20240405,-63.44,6110,20241209,87.56,13450,-14.80,20250117,7690,49.02,20250102,31350,-63.44,20240405,6110,87.56,20241209,3.33,N,451220,500,39 억,,29745,N,N,0,N,00,N
20250219,111319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11520,170,2,1.50,940675940,81541,94.86,11550,11720,11370,14750,7950,11350,11536.23,0.38,0,12753,11816,11582,11396,11162,10976,11490,11070,39,3400,500,7030,10,1,7874611,907,-33.10,3.42,12,1.04,-348.00,3372.00,31350,20240405,-63.25,6110,20241209,88.54,13450,-14.35,20250117,7690,49.80,20250102,31350,-63.25,20240405,6110,88.54,20241209,3.33,N,451220,500,39 억,,29745,N,N,0,N,00,N
20250219,101320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11570,220,2,1.94,728908890,63094,73.40,11550,11720,11370,14750,7950,11350,11552.74,0.38,0,7909,11816,11582,11396,11162,10976,11490,11070,39,3400,500,7030,10,1,7874611,911,-33.25,3.43,12,0.80,-348.00,3372.00,31350,20240405,-63.09,6110,20241209,89.36,13450,-13.98,20250117,7690,50.46,20250102,31350,-63.09,20240405,6110,89.36,20241209,3.33,N,451220,500,39 억,,29745,N,N,0,N,00,N
20250219,091322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11560,210,2,1.85,347759690,29995,34.90,11550,11720,11500,14750,7950,11350,11593.92,0.38,0,14477,11816,11582,11396,11162,10976,11490,11070,39,3400,500,7030,10,1,7874611,910,-33.22,3.43,12,0.38,-348.00,3372.00,31350,20240405,-63.13,6110,20241209,89.20,13450,-14.05,20250117,7690,50.33,20250102,31350,-63.13,20240405,6110,89.20,20241209,3.33,N,451220,500,39 억,,29745,N,N,0,N,00,N
20250218,161314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11350,60,2,0.53,965442210,85162,12.69,11430,11630,11210,14670,7910,11290,11336.55,0.42,0,-3410,12910,12100,11690,10880,10470,11895,10675,39,3380,500,6990,10,1,7874611,894,-32.61,3.37,12,1.08,-348.00,3372.00,31350,20240405,-63.80,6110,20241209,85.76,13450,-15.61,20250117,7690,47.59,20250102,31350,-63.80,20240405,6110,85.76,20241209,3.08,N,451220,500,39 억,,32900,N,N,0,N,00,N
20250218,151315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11360,70,2,0.62,931579680,82178,12.25,11430,11630,11210,14670,7910,11290,11336.15,0.42,0,-2797,12910,12100,11690,10880,10470,11895,10675,39,3380,500,6990,10,1,7874611,895,-32.64,3.37,12,1.04,-348.00,3372.00,31350,20240405,-63.76,6110,20241209,85.92,13450,-15.54,20250117,7690,47.72,20250102,31350,-63.76,20240405,6110,85.92,20241209,3.08,N,451220,500,39 억,,32900,N,N,0,N,00,N
20250218,141317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11320,30,2,0.27,848455670,74843,11.15,11430,11630,11210,14670,7910,11290,11336.50,0.42,0,-2291,12910,12100,11690,10880,10470,11895,10675,39,3380,500,6990,10,1,7874611,891,-32.53,3.36,12,0.95,-348.00,3372.00,31350,20240405,-63.89,6110,20241209,85.27,13450,-15.84,20250117,7690,47.20,20250102,31350,-63.89,20240405,6110,85.27,20241209,3.08,N,451220,500,39 억,,32900,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 161318 57 100.00 KOSDAQ 기계·장비 N N N N N 11490 140 2 1.23 1515584240 131623 153.13 11550 11720 11370 14750 7950 11350 11514.59 0.38 0 11898 11816 11582 11396 11162 10976 11490 11070 39 3400 500 7030 10 1 7874611 905 -33.02 3.41 12 1.67 -348.00 3372.00 31350 20240405 -63.35 6110 20241209 88.05 13450 -14.57 20250117 7690 49.41 20250102 31350 -63.35 20240405 6110 88.05 20241209 3.33 N 451220 500 39 억 29745 N N 0 N 00 N
3 20250219 151323 57 100.00 KOSDAQ 기계·장비 N N N N N 11450 100 2 0.88 1486124030 129059 150.14 11550 11720 11370 14750 7950 11350 11515.07 0.38 0 11957 11816 11582 11396 11162 10976 11490 11070 39 3400 500 7030 10 1 7874611 902 -32.90 3.40 12 1.64 -348.00 3372.00 31350 20240405 -63.48 6110 20241209 87.40 13450 -14.87 20250117 7690 48.89 20250102 31350 -63.48 20240405 6110 87.40 20241209 3.33 N 451220 500 39 억 29745 N N 0 N 00 N
4 20250219 141318 57 100.00 KOSDAQ 기계·장비 N N N N N 11480 130 2 1.15 1278531150 110929 129.05 11550 11720 11370 14750 7950 11350 11525.67 0.38 0 7131 11816 11582 11396 11162 10976 11490 11070 39 3400 500 7030 10 1 7874611 904 -32.99 3.40 12 1.41 -348.00 3372.00 31350 20240405 -63.38 6110 20241209 87.89 13450 -14.65 20250117 7690 49.28 20250102 31350 -63.38 20240405 6110 87.89 20241209 3.33 N 451220 500 39 억 29745 N N 0 N 00 N
5 20250219 131318 57 100.00 KOSDAQ 기계·장비 N N N N N 11510 160 2 1.41 1160164830 100611 117.05 11550 11720 11370 14750 7950 11350 11531.19 0.38 0 12705 11816 11582 11396 11162 10976 11490 11070 39 3400 500 7030 10 1 7874611 906 -33.07 3.41 12 1.28 -348.00 3372.00 31350 20240405 -63.29 6110 20241209 88.38 13450 -14.42 20250117 7690 49.67 20250102 31350 -63.29 20240405 6110 88.38 20241209 3.33 N 451220 500 39 억 29745 N N 0 N 00 N
6 20250219 121319 57 100.00 KOSDAQ 기계·장비 N N N N N 11460 110 2 0.97 1032024330 89492 104.11 11550 11720 11370 14750 7950 11350 11532.03 0.38 0 11530 11816 11582 11396 11162 10976 11490 11070 39 3400 500 7030 10 1 7874611 902 -32.93 3.40 12 1.14 -348.00 3372.00 31350 20240405 -63.44 6110 20241209 87.56 13450 -14.80 20250117 7690 49.02 20250102 31350 -63.44 20240405 6110 87.56 20241209 3.33 N 451220 500 39 억 29745 N N 0 N 00 N
7 20250219 111319 57 100.00 KOSDAQ 기계·장비 N N N N N 11520 170 2 1.50 940675940 81541 94.86 11550 11720 11370 14750 7950 11350 11536.23 0.38 0 12753 11816 11582 11396 11162 10976 11490 11070 39 3400 500 7030 10 1 7874611 907 -33.10 3.42 12 1.04 -348.00 3372.00 31350 20240405 -63.25 6110 20241209 88.54 13450 -14.35 20250117 7690 49.80 20250102 31350 -63.25 20240405 6110 88.54 20241209 3.33 N 451220 500 39 억 29745 N N 0 N 00 N
8 20250219 101320 57 100.00 KOSDAQ 기계·장비 N N N N N 11570 220 2 1.94 728908890 63094 73.40 11550 11720 11370 14750 7950 11350 11552.74 0.38 0 7909 11816 11582 11396 11162 10976 11490 11070 39 3400 500 7030 10 1 7874611 911 -33.25 3.43 12 0.80 -348.00 3372.00 31350 20240405 -63.09 6110 20241209 89.36 13450 -13.98 20250117 7690 50.46 20250102 31350 -63.09 20240405 6110 89.36 20241209 3.33 N 451220 500 39 억 29745 N N 0 N 00 N
9 20250219 091322 57 100.00 KOSDAQ 기계·장비 N N N N N 11560 210 2 1.85 347759690 29995 34.90 11550 11720 11500 14750 7950 11350 11593.92 0.38 0 14477 11816 11582 11396 11162 10976 11490 11070 39 3400 500 7030 10 1 7874611 910 -33.22 3.43 12 0.38 -348.00 3372.00 31350 20240405 -63.13 6110 20241209 89.20 13450 -14.05 20250117 7690 50.33 20250102 31350 -63.13 20240405 6110 89.20 20241209 3.33 N 451220 500 39 억 29745 N N 0 N 00 N
10 20250218 161314 57 100.00 KOSDAQ 기계·장비 N N N N N 11350 60 2 0.53 965442210 85162 12.69 11430 11630 11210 14670 7910 11290 11336.55 0.42 0 -3410 12910 12100 11690 10880 10470 11895 10675 39 3380 500 6990 10 1 7874611 894 -32.61 3.37 12 1.08 -348.00 3372.00 31350 20240405 -63.80 6110 20241209 85.76 13450 -15.61 20250117 7690 47.59 20250102 31350 -63.80 20240405 6110 85.76 20241209 3.08 N 451220 500 39 억 32900 N N 0 N 00 N
11 20250218 151315 57 100.00 KOSDAQ 기계·장비 N N N N N 11360 70 2 0.62 931579680 82178 12.25 11430 11630 11210 14670 7910 11290 11336.15 0.42 0 -2797 12910 12100 11690 10880 10470 11895 10675 39 3380 500 6990 10 1 7874611 895 -32.64 3.37 12 1.04 -348.00 3372.00 31350 20240405 -63.76 6110 20241209 85.92 13450 -15.54 20250117 7690 47.72 20250102 31350 -63.76 20240405 6110 85.92 20241209 3.08 N 451220 500 39 억 32900 N N 0 N 00 N
12 20250218 141317 57 100.00 KOSDAQ 기계·장비 N N N N N 11320 30 2 0.27 848455670 74843 11.15 11430 11630 11210 14670 7910 11290 11336.50 0.42 0 -2291 12910 12100 11690 10880 10470 11895 10675 39 3380 500 6990 10 1 7874611 891 -32.53 3.36 12 0.95 -348.00 3372.00 31350 20240405 -63.89 6110 20241209 85.27 13450 -15.84 20250117 7690 47.20 20250102 31350 -63.89 20240405 6110 85.27 20241209 3.08 N 451220 500 39 억 32900 N N 0 N 00 N