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
010240/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
20250219,160247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,30,2,0.57,63954480,12160,156.92,5250,5300,5210,6820,3680,5250,5259.41,3.78,0,-1704,5356,5302,5206,5152,5056,5330,5180,62,1570,500,3780,10,1,12322696,651,4.93,0.62,12,0.10,1070.00,8542.00,6030,20241211,-12.44,4400,20240806,20.00,5450,-3.12,20250107,4790,10.23,20250210,6030,-12.44,20241211,4400,20.00,20240806,0.63,N,010240,500,61 억,,466170,N,N,0,N,00,N
20250219,150250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,30,2,0.57,63342640,12044,155.43,5250,5300,5210,6820,3680,5250,5259.27,3.78,0,-1704,5356,5302,5206,5152,5056,5330,5180,62,1570,500,3780,10,1,12322696,651,4.93,0.62,12,0.10,1070.00,8542.00,6030,20241211,-12.44,4400,20240806,20.00,5450,-3.12,20250107,4790,10.23,20250210,6030,-12.44,20241211,4400,20.00,20240806,0.63,N,010240,500,61 억,,466170,N,N,0,N,00,N
20250219,140248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,50,2,0.95,55886690,10629,137.17,5250,5300,5210,6820,3680,5250,5257.94,3.78,0,-1689,5356,5302,5206,5152,5056,5330,5180,62,1570,500,3780,10,1,12322696,653,4.95,0.62,12,0.09,1070.00,8542.00,6030,20241211,-12.11,4400,20240806,20.45,5450,-2.75,20250107,4790,10.65,20250210,6030,-12.11,20241211,4400,20.45,20240806,0.63,N,010240,500,61 억,,466170,N,N,0,N,00,N
20250219,130248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,30,2,0.57,44522410,8474,109.36,5250,5290,5210,6820,3680,5250,5254.00,3.78,0,-1450,5356,5302,5206,5152,5056,5330,5180,62,1570,500,3780,10,1,12322696,651,4.93,0.62,12,0.07,1070.00,8542.00,6030,20241211,-12.44,4400,20240806,20.00,5450,-3.12,20250107,4790,10.23,20250210,6030,-12.44,20241211,4400,20.00,20240806,0.63,N,010240,500,61 억,,466170,N,N,0,N,00,N
20250219,120248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,-10,5,-0.19,38587860,7347,94.81,5250,5290,5210,6820,3680,5250,5252.19,3.78,0,-1093,5356,5302,5206,5152,5056,5330,5180,62,1570,500,3780,10,1,12322696,646,4.90,0.61,12,0.06,1070.00,8542.00,6030,20241211,-13.10,4400,20240806,19.09,5450,-3.85,20250107,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.63,N,010240,500,61 억,,466170,N,N,0,N,00,N
20250219,110248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,10,2,0.19,38356900,7303,94.24,5250,5290,5210,6820,3680,5250,5252.21,3.78,0,-1087,5356,5302,5206,5152,5056,5330,5180,62,1570,500,3780,10,1,12322696,648,4.92,0.62,12,0.06,1070.00,8542.00,6030,20241211,-12.77,4400,20240806,19.55,5450,-3.49,20250107,4790,9.81,20250210,6030,-12.77,20241211,4400,19.55,20240806,0.63,N,010240,500,61 억,,466170,N,N,0,N,00,N
20250219,100248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,30,2,0.57,23309360,4446,57.38,5250,5280,5210,6820,3680,5250,5242.77,3.78,0,-582,5356,5302,5206,5152,5056,5330,5180,62,1570,500,3780,10,1,12322696,651,4.93,0.62,12,0.04,1070.00,8542.00,6030,20241211,-12.44,4400,20240806,20.00,5450,-3.12,20250107,4790,10.23,20250210,6030,-12.44,20241211,4400,20.00,20240806,0.63,N,010240,500,61 억,,466170,N,N,0,N,00,N
20250219,090249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,0,3,0.00,546000,104,1.34,5250,5250,5250,6820,3680,5250,5250.00,3.78,0,-37,5356,5302,5206,5152,5056,5330,5180,62,1570,500,3780,10,1,12322696,647,4.91,0.61,12,0.00,1070.00,8542.00,6030,20241211,-12.94,4400,20240806,19.32,5450,-3.67,20250107,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.63,N,010240,500,61 억,,466170,N,N,0,N,00,N
20250218,160247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,130,2,2.54,40356280,7749,48.83,5120,5260,5110,6650,3590,5120,5207.93,3.79,0,-1142,5380,5250,5180,5050,4980,5315,5115,62,1530,500,3680,10,1,12322696,647,4.91,0.61,12,0.06,1070.00,8542.00,6030,20241211,-12.94,4400,20240806,19.32,5450,-3.67,20250107,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.63,N,010240,500,61 억,,467312,N,N,0,N,00,N
20250218,150248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,130,2,2.54,28627660,5509,34.72,5120,5260,5110,6650,3590,5120,5196.53,3.79,0,-520,5380,5250,5180,5050,4980,5315,5115,62,1530,500,3680,10,1,12322696,647,4.91,0.61,12,0.04,1070.00,8542.00,6030,20241211,-12.94,4400,20240806,19.32,5450,-3.67,20250107,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.63,N,010240,500,61 억,,467312,N,N,0,N,00,N
20250218,140248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,120,2,2.34,19263390,3719,23.44,5120,5260,5110,6650,3590,5120,5179.72,3.79,0,-394,5380,5250,5180,5050,4980,5315,5115,62,1530,500,3680,10,1,12322696,646,4.90,0.61,12,0.03,1070.00,8542.00,6030,20241211,-13.10,4400,20240806,19.09,5450,-3.85,20250107,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.63,N,010240,500,61 억,,467312,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 160247 57 100.00 KOSDAQ 기계·장비 N N N N N 5280 30 2 0.57 63954480 12160 156.92 5250 5300 5210 6820 3680 5250 5259.41 3.78 0 -1704 5356 5302 5206 5152 5056 5330 5180 62 1570 500 3780 10 1 12322696 651 4.93 0.62 12 0.10 1070.00 8542.00 6030 20241211 -12.44 4400 20240806 20.00 5450 -3.12 20250107 4790 10.23 20250210 6030 -12.44 20241211 4400 20.00 20240806 0.63 N 010240 500 61 억 466170 N N 0 N 00 N
3 20250219 150250 57 100.00 KOSDAQ 기계·장비 N N N N N 5280 30 2 0.57 63342640 12044 155.43 5250 5300 5210 6820 3680 5250 5259.27 3.78 0 -1704 5356 5302 5206 5152 5056 5330 5180 62 1570 500 3780 10 1 12322696 651 4.93 0.62 12 0.10 1070.00 8542.00 6030 20241211 -12.44 4400 20240806 20.00 5450 -3.12 20250107 4790 10.23 20250210 6030 -12.44 20241211 4400 20.00 20240806 0.63 N 010240 500 61 억 466170 N N 0 N 00 N
4 20250219 140248 57 100.00 KOSDAQ 기계·장비 N N N N N 5300 50 2 0.95 55886690 10629 137.17 5250 5300 5210 6820 3680 5250 5257.94 3.78 0 -1689 5356 5302 5206 5152 5056 5330 5180 62 1570 500 3780 10 1 12322696 653 4.95 0.62 12 0.09 1070.00 8542.00 6030 20241211 -12.11 4400 20240806 20.45 5450 -2.75 20250107 4790 10.65 20250210 6030 -12.11 20241211 4400 20.45 20240806 0.63 N 010240 500 61 억 466170 N N 0 N 00 N
5 20250219 130248 57 100.00 KOSDAQ 기계·장비 N N N N N 5280 30 2 0.57 44522410 8474 109.36 5250 5290 5210 6820 3680 5250 5254.00 3.78 0 -1450 5356 5302 5206 5152 5056 5330 5180 62 1570 500 3780 10 1 12322696 651 4.93 0.62 12 0.07 1070.00 8542.00 6030 20241211 -12.44 4400 20240806 20.00 5450 -3.12 20250107 4790 10.23 20250210 6030 -12.44 20241211 4400 20.00 20240806 0.63 N 010240 500 61 억 466170 N N 0 N 00 N
6 20250219 120248 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 -10 5 -0.19 38587860 7347 94.81 5250 5290 5210 6820 3680 5250 5252.19 3.78 0 -1093 5356 5302 5206 5152 5056 5330 5180 62 1570 500 3780 10 1 12322696 646 4.90 0.61 12 0.06 1070.00 8542.00 6030 20241211 -13.10 4400 20240806 19.09 5450 -3.85 20250107 4790 9.39 20250210 6030 -13.10 20241211 4400 19.09 20240806 0.63 N 010240 500 61 억 466170 N N 0 N 00 N
7 20250219 110248 57 100.00 KOSDAQ 기계·장비 N N N N N 5260 10 2 0.19 38356900 7303 94.24 5250 5290 5210 6820 3680 5250 5252.21 3.78 0 -1087 5356 5302 5206 5152 5056 5330 5180 62 1570 500 3780 10 1 12322696 648 4.92 0.62 12 0.06 1070.00 8542.00 6030 20241211 -12.77 4400 20240806 19.55 5450 -3.49 20250107 4790 9.81 20250210 6030 -12.77 20241211 4400 19.55 20240806 0.63 N 010240 500 61 억 466170 N N 0 N 00 N
8 20250219 100248 57 100.00 KOSDAQ 기계·장비 N N N N N 5280 30 2 0.57 23309360 4446 57.38 5250 5280 5210 6820 3680 5250 5242.77 3.78 0 -582 5356 5302 5206 5152 5056 5330 5180 62 1570 500 3780 10 1 12322696 651 4.93 0.62 12 0.04 1070.00 8542.00 6030 20241211 -12.44 4400 20240806 20.00 5450 -3.12 20250107 4790 10.23 20250210 6030 -12.44 20241211 4400 20.00 20240806 0.63 N 010240 500 61 억 466170 N N 0 N 00 N
9 20250219 090249 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 0 3 0.00 546000 104 1.34 5250 5250 5250 6820 3680 5250 5250.00 3.78 0 -37 5356 5302 5206 5152 5056 5330 5180 62 1570 500 3780 10 1 12322696 647 4.91 0.61 12 0.00 1070.00 8542.00 6030 20241211 -12.94 4400 20240806 19.32 5450 -3.67 20250107 4790 9.60 20250210 6030 -12.94 20241211 4400 19.32 20240806 0.63 N 010240 500 61 억 466170 N N 0 N 00 N
10 20250218 160247 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 130 2 2.54 40356280 7749 48.83 5120 5260 5110 6650 3590 5120 5207.93 3.79 0 -1142 5380 5250 5180 5050 4980 5315 5115 62 1530 500 3680 10 1 12322696 647 4.91 0.61 12 0.06 1070.00 8542.00 6030 20241211 -12.94 4400 20240806 19.32 5450 -3.67 20250107 4790 9.60 20250210 6030 -12.94 20241211 4400 19.32 20240806 0.63 N 010240 500 61 억 467312 N N 0 N 00 N
11 20250218 150248 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 130 2 2.54 28627660 5509 34.72 5120 5260 5110 6650 3590 5120 5196.53 3.79 0 -520 5380 5250 5180 5050 4980 5315 5115 62 1530 500 3680 10 1 12322696 647 4.91 0.61 12 0.04 1070.00 8542.00 6030 20241211 -12.94 4400 20240806 19.32 5450 -3.67 20250107 4790 9.60 20250210 6030 -12.94 20241211 4400 19.32 20240806 0.63 N 010240 500 61 억 467312 N N 0 N 00 N
12 20250218 140248 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 120 2 2.34 19263390 3719 23.44 5120 5260 5110 6650 3590 5120 5179.72 3.79 0 -394 5380 5250 5180 5050 4980 5315 5115 62 1530 500 3680 10 1 12322696 646 4.90 0.61 12 0.03 1070.00 8542.00 6030 20241211 -13.10 4400 20240806 19.09 5450 -3.85 20250107 4790 9.39 20250210 6030 -13.10 20241211 4400 19.09 20240806 0.63 N 010240 500 61 억 467312 N N 0 N 00 N