ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
196490/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
20250212,160903,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,588,20240130,-65.48,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250212,150901,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,588,20240130,-65.48,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250212,140903,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,588,20240130,-65.48,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250212,130906,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,588,20240130,-65.48,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250212,120901,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,588,20240130,-65.48,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250212,110901,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,588,20240130,-65.48,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250212,100855,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,588,20240130,-65.48,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250212,090841,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,588,20240130,-65.48,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250211,160905,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,597,20240129,-66.00,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250211,150905,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,597,20240129,-66.00,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250211,140905,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,597,20240129,-66.00,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2880,-92.95,20240215,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,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 20250212 160903 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 588 20240130 -65.48 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2880 -92.95 20240215 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
3 20250212 150901 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 588 20240130 -65.48 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2880 -92.95 20240215 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
4 20250212 140903 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 588 20240130 -65.48 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2880 -92.95 20240215 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
5 20250212 130906 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 588 20240130 -65.48 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2880 -92.95 20240215 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
6 20250212 120901 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 588 20240130 -65.48 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2880 -92.95 20240215 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
7 20250212 110901 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 588 20240130 -65.48 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2880 -92.95 20240215 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
8 20250212 100855 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 588 20240130 -65.48 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2880 -92.95 20240215 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
9 20250212 090841 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 588 20240130 -65.48 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2880 -92.95 20240215 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
10 20250211 160905 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 597 20240129 -66.00 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2880 -92.95 20240215 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
11 20250211 150905 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 597 20240129 -66.00 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2880 -92.95 20240215 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
12 20250211 140905 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 597 20240129 -66.00 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2880 -92.95 20240215 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N