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
217190/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
20250212,160929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7050,-280,5,-3.82,312289580,43929,160.63,7370,7400,7030,9520,5140,7330,7109.11,0.96,0,12143,7670,7500,7410,7240,7150,7455,7195,44,2190,500,5130,10,1,8769174,618,16.59,1.45,12,0.50,425.00,4857.00,17300,20240307,-59.25,5930,20241209,18.89,8440,-16.47,20250123,6660,5.86,20250102,17300,-59.25,20240307,5930,18.89,20241209,1.49,N,217190,500,43 억,,83900,N,N,0,N,00,N
20250212,150926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7110,-220,5,-3.00,303352860,42664,156.00,7370,7400,7030,9520,5140,7330,7110.28,0.96,0,12351,7670,7500,7410,7240,7150,7455,7195,44,2190,500,5130,10,1,8769174,623,16.73,1.46,12,0.49,425.00,4857.00,17300,20240307,-58.90,5930,20241209,19.90,8440,-15.76,20250123,6660,6.76,20250102,17300,-58.90,20240307,5930,19.90,20241209,1.49,N,217190,500,43 억,,83900,N,N,0,N,00,N
20250212,140928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7070,-260,5,-3.55,291801640,41033,150.04,7370,7400,7030,9520,5140,7330,7111.39,0.96,0,12007,7670,7500,7410,7240,7150,7455,7195,44,2190,500,5130,10,1,8769174,620,16.64,1.46,12,0.47,425.00,4857.00,17300,20240307,-59.13,5930,20241209,19.22,8440,-16.23,20250123,6660,6.16,20250102,17300,-59.13,20240307,5930,19.22,20241209,1.49,N,217190,500,43 억,,83900,N,N,0,N,00,N
20250212,130931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7110,-220,5,-3.00,196403560,27534,100.68,7370,7400,7060,9520,5140,7330,7133.13,0.96,0,6182,7670,7500,7410,7240,7150,7455,7195,44,2190,500,5130,10,1,8769174,623,16.73,1.46,12,0.31,425.00,4857.00,17300,20240307,-58.90,5930,20241209,19.90,8440,-15.76,20250123,6660,6.76,20250102,17300,-58.90,20240307,5930,19.90,20241209,1.49,N,217190,500,43 억,,83900,N,N,0,N,00,N
20250212,120926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7160,-170,5,-2.32,168086400,23558,86.14,7370,7400,7060,9520,5140,7330,7135.00,0.96,0,5837,7670,7500,7410,7240,7150,7455,7195,44,2190,500,5130,10,1,8769174,628,16.85,1.47,12,0.27,425.00,4857.00,17300,20240307,-58.61,5930,20241209,20.74,8440,-15.17,20250123,6660,7.51,20250102,17300,-58.61,20240307,5930,20.74,20241209,1.49,N,217190,500,43 억,,83900,N,N,0,N,00,N
20250212,110926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7150,-180,5,-2.46,129157640,18122,66.26,7370,7400,7060,9520,5140,7330,7127.12,0.96,0,3161,7670,7500,7410,7240,7150,7455,7195,44,2190,500,5130,10,1,8769174,627,16.82,1.47,12,0.21,425.00,4857.00,17300,20240307,-58.67,5930,20241209,20.57,8440,-15.28,20250123,6660,7.36,20250102,17300,-58.67,20240307,5930,20.57,20241209,1.49,N,217190,500,43 억,,83900,N,N,0,N,00,N
20250212,100920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7090,-240,5,-3.27,89438390,12508,45.74,7370,7400,7080,9520,5140,7330,7150.49,0.96,0,2878,7670,7500,7410,7240,7150,7455,7195,44,2190,500,5130,10,1,8769174,622,16.68,1.46,12,0.14,425.00,4857.00,17300,20240307,-59.02,5930,20241209,19.56,8440,-16.00,20250123,6660,6.46,20250102,17300,-59.02,20240307,5930,19.56,20241209,1.49,N,217190,500,43 억,,83900,N,N,0,N,00,N
20250212,090902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7230,-100,5,-1.36,4114800,567,2.07,7370,7370,7160,9520,5140,7330,7257.14,0.96,0,-25,7670,7500,7410,7240,7150,7455,7195,44,2190,500,5130,10,1,8769174,634,17.01,1.49,12,0.01,425.00,4857.00,17300,20240307,-58.21,5930,20241209,21.92,8440,-14.34,20250123,6660,8.56,20250102,17300,-58.21,20240307,5930,21.92,20241209,1.49,N,217190,500,43 억,,83900,N,N,0,N,00,N
20250211,160931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7330,-200,5,-2.66,202685100,27326,54.08,7510,7580,7320,9780,5280,7530,7417.30,1.06,0,-9210,7876,7702,7356,7182,6836,7790,7270,44,2250,500,5270,10,1,8769174,643,17.25,1.51,12,0.31,425.00,4857.00,17300,20240307,-57.63,5930,20241209,23.61,8440,-13.15,20250123,6660,10.06,20250102,17300,-57.63,20240307,5930,23.61,20241209,1.45,N,217190,500,43 억,,92682,N,N,0,N,00,N
20250211,150930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7350,-180,5,-2.39,195785360,26385,52.22,7510,7580,7320,9780,5280,7530,7420.33,1.06,0,-8845,7876,7702,7356,7182,6836,7790,7270,44,2250,500,5270,10,1,8769174,645,17.29,1.51,12,0.30,425.00,4857.00,17300,20240307,-57.51,5930,20241209,23.95,8440,-12.91,20250123,6660,10.36,20250102,17300,-57.51,20240307,5930,23.95,20241209,1.45,N,217190,500,43 억,,92682,N,N,0,N,00,N
20250211,140930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7380,-150,5,-1.99,175890990,23684,46.87,7510,7580,7320,9780,5280,7530,7426.57,1.06,0,-7448,7876,7702,7356,7182,6836,7790,7270,44,2250,500,5270,10,1,8769174,647,17.36,1.52,12,0.27,425.00,4857.00,17300,20240307,-57.34,5930,20241209,24.45,8440,-12.56,20250123,6660,10.81,20250102,17300,-57.34,20240307,5930,24.45,20241209,1.45,N,217190,500,43 억,,92682,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 160929 57 100.00 KOSDAQ 기계·장비 N N N N N 7050 -280 5 -3.82 312289580 43929 160.63 7370 7400 7030 9520 5140 7330 7109.11 0.96 0 12143 7670 7500 7410 7240 7150 7455 7195 44 2190 500 5130 10 1 8769174 618 16.59 1.45 12 0.50 425.00 4857.00 17300 20240307 -59.25 5930 20241209 18.89 8440 -16.47 20250123 6660 5.86 20250102 17300 -59.25 20240307 5930 18.89 20241209 1.49 N 217190 500 43 억 83900 N N 0 N 00 N
3 20250212 150926 57 100.00 KOSDAQ 기계·장비 N N N N N 7110 -220 5 -3.00 303352860 42664 156.00 7370 7400 7030 9520 5140 7330 7110.28 0.96 0 12351 7670 7500 7410 7240 7150 7455 7195 44 2190 500 5130 10 1 8769174 623 16.73 1.46 12 0.49 425.00 4857.00 17300 20240307 -58.90 5930 20241209 19.90 8440 -15.76 20250123 6660 6.76 20250102 17300 -58.90 20240307 5930 19.90 20241209 1.49 N 217190 500 43 억 83900 N N 0 N 00 N
4 20250212 140928 57 100.00 KOSDAQ 기계·장비 N N N N N 7070 -260 5 -3.55 291801640 41033 150.04 7370 7400 7030 9520 5140 7330 7111.39 0.96 0 12007 7670 7500 7410 7240 7150 7455 7195 44 2190 500 5130 10 1 8769174 620 16.64 1.46 12 0.47 425.00 4857.00 17300 20240307 -59.13 5930 20241209 19.22 8440 -16.23 20250123 6660 6.16 20250102 17300 -59.13 20240307 5930 19.22 20241209 1.49 N 217190 500 43 억 83900 N N 0 N 00 N
5 20250212 130931 57 100.00 KOSDAQ 기계·장비 N N N N N 7110 -220 5 -3.00 196403560 27534 100.68 7370 7400 7060 9520 5140 7330 7133.13 0.96 0 6182 7670 7500 7410 7240 7150 7455 7195 44 2190 500 5130 10 1 8769174 623 16.73 1.46 12 0.31 425.00 4857.00 17300 20240307 -58.90 5930 20241209 19.90 8440 -15.76 20250123 6660 6.76 20250102 17300 -58.90 20240307 5930 19.90 20241209 1.49 N 217190 500 43 억 83900 N N 0 N 00 N
6 20250212 120926 57 100.00 KOSDAQ 기계·장비 N N N N N 7160 -170 5 -2.32 168086400 23558 86.14 7370 7400 7060 9520 5140 7330 7135.00 0.96 0 5837 7670 7500 7410 7240 7150 7455 7195 44 2190 500 5130 10 1 8769174 628 16.85 1.47 12 0.27 425.00 4857.00 17300 20240307 -58.61 5930 20241209 20.74 8440 -15.17 20250123 6660 7.51 20250102 17300 -58.61 20240307 5930 20.74 20241209 1.49 N 217190 500 43 억 83900 N N 0 N 00 N
7 20250212 110926 57 100.00 KOSDAQ 기계·장비 N N N N N 7150 -180 5 -2.46 129157640 18122 66.26 7370 7400 7060 9520 5140 7330 7127.12 0.96 0 3161 7670 7500 7410 7240 7150 7455 7195 44 2190 500 5130 10 1 8769174 627 16.82 1.47 12 0.21 425.00 4857.00 17300 20240307 -58.67 5930 20241209 20.57 8440 -15.28 20250123 6660 7.36 20250102 17300 -58.67 20240307 5930 20.57 20241209 1.49 N 217190 500 43 억 83900 N N 0 N 00 N
8 20250212 100920 57 100.00 KOSDAQ 기계·장비 N N N N N 7090 -240 5 -3.27 89438390 12508 45.74 7370 7400 7080 9520 5140 7330 7150.49 0.96 0 2878 7670 7500 7410 7240 7150 7455 7195 44 2190 500 5130 10 1 8769174 622 16.68 1.46 12 0.14 425.00 4857.00 17300 20240307 -59.02 5930 20241209 19.56 8440 -16.00 20250123 6660 6.46 20250102 17300 -59.02 20240307 5930 19.56 20241209 1.49 N 217190 500 43 억 83900 N N 0 N 00 N
9 20250212 090902 57 100.00 KOSDAQ 기계·장비 N N N N N 7230 -100 5 -1.36 4114800 567 2.07 7370 7370 7160 9520 5140 7330 7257.14 0.96 0 -25 7670 7500 7410 7240 7150 7455 7195 44 2190 500 5130 10 1 8769174 634 17.01 1.49 12 0.01 425.00 4857.00 17300 20240307 -58.21 5930 20241209 21.92 8440 -14.34 20250123 6660 8.56 20250102 17300 -58.21 20240307 5930 21.92 20241209 1.49 N 217190 500 43 억 83900 N N 0 N 00 N
10 20250211 160931 57 100.00 KOSDAQ 기계·장비 N N N N N 7330 -200 5 -2.66 202685100 27326 54.08 7510 7580 7320 9780 5280 7530 7417.30 1.06 0 -9210 7876 7702 7356 7182 6836 7790 7270 44 2250 500 5270 10 1 8769174 643 17.25 1.51 12 0.31 425.00 4857.00 17300 20240307 -57.63 5930 20241209 23.61 8440 -13.15 20250123 6660 10.06 20250102 17300 -57.63 20240307 5930 23.61 20241209 1.45 N 217190 500 43 억 92682 N N 0 N 00 N
11 20250211 150930 57 100.00 KOSDAQ 기계·장비 N N N N N 7350 -180 5 -2.39 195785360 26385 52.22 7510 7580 7320 9780 5280 7530 7420.33 1.06 0 -8845 7876 7702 7356 7182 6836 7790 7270 44 2250 500 5270 10 1 8769174 645 17.29 1.51 12 0.30 425.00 4857.00 17300 20240307 -57.51 5930 20241209 23.95 8440 -12.91 20250123 6660 10.36 20250102 17300 -57.51 20240307 5930 23.95 20241209 1.45 N 217190 500 43 억 92682 N N 0 N 00 N
12 20250211 140930 57 100.00 KOSDAQ 기계·장비 N N N N N 7380 -150 5 -1.99 175890990 23684 46.87 7510 7580 7320 9780 5280 7530 7426.57 1.06 0 -7448 7876 7702 7356 7182 6836 7790 7270 44 2250 500 5270 10 1 8769174 647 17.36 1.52 12 0.27 425.00 4857.00 17300 20240307 -57.34 5930 20241209 24.45 8440 -12.56 20250123 6660 10.81 20250102 17300 -57.34 20240307 5930 24.45 20241209 1.45 N 217190 500 43 억 92682 N N 0 N 00 N