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
013810/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
20250219,160309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,20,2,0.54,848714080,229825,89.02,3730,3730,3645,4795,2585,3690,3692.87,3.98,0,7509,3806,3747,3651,3592,3496,3777,3622,73,1105,500,2360,5,1,14655470,544,-32.83,1.26,12,1.57,-113.00,2942.00,5530,20241031,-32.91,2955,20240712,25.55,4295,-13.62,20250123,3430,8.16,20250212,5530,-32.91,20241031,2955,25.55,20240712,4.01,N,013810,500,73 억,,583791,N,N,0,N,00,N
20250219,150310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,0,3,0.00,714920010,193419,74.92,3730,3730,3645,4795,2585,3690,3696.22,3.98,0,5529,3806,3747,3651,3592,3496,3777,3622,73,1105,500,2360,5,1,14655470,541,-32.65,1.25,12,1.32,-113.00,2942.00,5530,20241031,-33.27,2955,20240712,24.87,4295,-14.09,20250123,3430,7.58,20250212,5530,-33.27,20241031,2955,24.87,20240712,4.01,N,013810,500,73 억,,583791,N,N,0,N,00,N
20250219,140308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,25,2,0.68,480043860,130105,50.39,3730,3730,3645,4795,2585,3690,3689.66,3.98,0,-10199,3806,3747,3651,3592,3496,3777,3622,73,1105,500,2360,5,1,14655470,544,-32.88,1.26,12,0.89,-113.00,2942.00,5530,20241031,-32.82,2955,20240712,25.72,4295,-13.50,20250123,3430,8.31,20250212,5530,-32.82,20241031,2955,25.72,20240712,4.01,N,013810,500,73 억,,583791,N,N,0,N,00,N
20250219,130309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,-5,5,-0.14,263106080,71657,27.76,3730,3730,3645,4795,2585,3690,3671.74,3.98,0,6636,3806,3747,3651,3592,3496,3777,3622,73,1105,500,2360,5,1,14655470,540,-32.61,1.25,12,0.49,-113.00,2942.00,5530,20241031,-33.36,2955,20240712,24.70,4295,-14.20,20250123,3430,7.43,20250212,5530,-33.36,20241031,2955,24.70,20240712,4.01,N,013810,500,73 억,,583791,N,N,0,N,00,N
20250219,120309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3670,-20,5,-0.54,225303300,61379,23.77,3730,3730,3645,4795,2585,3690,3670.69,3.98,0,8090,3806,3747,3651,3592,3496,3777,3622,73,1105,500,2360,5,1,14655470,538,-32.48,1.25,12,0.42,-113.00,2942.00,5530,20241031,-33.63,2955,20240712,24.20,4295,-14.55,20250123,3430,7.00,20250212,5530,-33.63,20241031,2955,24.20,20240712,4.01,N,013810,500,73 억,,583791,N,N,0,N,00,N
20250219,110309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3670,-20,5,-0.54,196715750,53587,20.76,3730,3730,3645,4795,2585,3690,3670.96,3.98,0,2499,3806,3747,3651,3592,3496,3777,3622,73,1105,500,2360,5,1,14655470,538,-32.48,1.25,12,0.37,-113.00,2942.00,5530,20241031,-33.63,2955,20240712,24.20,4295,-14.55,20250123,3430,7.00,20250212,5530,-33.63,20241031,2955,24.20,20240712,4.01,N,013810,500,73 억,,583791,N,N,0,N,00,N
20250219,100309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,-40,5,-1.08,166836775,45412,17.59,3730,3730,3645,4795,2585,3690,3673.85,3.98,0,-294,3806,3747,3651,3592,3496,3777,3622,73,1105,500,2360,5,1,14655470,535,-32.30,1.24,12,0.31,-113.00,2942.00,5530,20241031,-34.00,2955,20240712,23.52,4295,-15.02,20250123,3430,6.41,20250212,5530,-34.00,20241031,2955,23.52,20240712,4.01,N,013810,500,73 억,,583791,N,N,0,N,00,N
20250219,090310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,15,2,0.41,42303100,11399,4.42,3730,3730,3685,4795,2585,3690,3711.12,3.98,0,-4357,3806,3747,3651,3592,3496,3777,3622,73,1105,500,2360,5,1,14655470,543,-32.79,1.26,12,0.08,-113.00,2942.00,5530,20241031,-33.00,2955,20240712,25.38,4295,-13.74,20250123,3430,8.02,20250212,5530,-33.00,20241031,2955,25.38,20240712,4.01,N,013810,500,73 억,,583791,N,N,0,N,00,N
20250218,160308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,90,2,2.50,936139330,256943,175.01,3590,3710,3555,4680,2520,3600,3643.34,3.80,0,25852,3673,3636,3568,3531,3463,3655,3550,73,1080,500,2300,5,1,14655470,541,-32.65,1.25,12,1.75,-113.00,2942.00,5530,20241031,-33.27,2955,20240712,24.87,4295,-14.09,20250123,3430,7.58,20250212,5530,-33.27,20241031,2955,24.87,20240712,4.02,N,013810,500,73 억,,557581,N,N,0,N,00,N
20250218,150309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,100,2,2.78,883882710,242789,165.37,3590,3710,3555,4680,2520,3600,3640.54,3.80,0,22858,3673,3636,3568,3531,3463,3655,3550,73,1080,500,2300,5,1,14655470,542,-32.74,1.26,12,1.66,-113.00,2942.00,5530,20241031,-33.09,2955,20240712,25.21,4295,-13.85,20250123,3430,7.87,20250212,5530,-33.09,20241031,2955,25.21,20240712,4.02,N,013810,500,73 억,,557581,N,N,0,N,00,N
20250218,140309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,85,2,2.36,743338470,204682,139.42,3590,3710,3555,4680,2520,3600,3631.67,3.80,0,7173,3673,3636,3568,3531,3463,3655,3550,73,1080,500,2300,5,1,14655470,540,-32.61,1.25,12,1.40,-113.00,2942.00,5530,20241031,-33.36,2955,20240712,24.70,4295,-14.20,20250123,3430,7.43,20250212,5530,-33.36,20241031,2955,24.70,20240712,4.02,N,013810,500,73 억,,557581,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 160309 57 100.00 KOSDAQ 기계·장비 N N N N N 3710 20 2 0.54 848714080 229825 89.02 3730 3730 3645 4795 2585 3690 3692.87 3.98 0 7509 3806 3747 3651 3592 3496 3777 3622 73 1105 500 2360 5 1 14655470 544 -32.83 1.26 12 1.57 -113.00 2942.00 5530 20241031 -32.91 2955 20240712 25.55 4295 -13.62 20250123 3430 8.16 20250212 5530 -32.91 20241031 2955 25.55 20240712 4.01 N 013810 500 73 억 583791 N N 0 N 00 N
3 20250219 150310 57 100.00 KOSDAQ 기계·장비 N N N N N 3690 0 3 0.00 714920010 193419 74.92 3730 3730 3645 4795 2585 3690 3696.22 3.98 0 5529 3806 3747 3651 3592 3496 3777 3622 73 1105 500 2360 5 1 14655470 541 -32.65 1.25 12 1.32 -113.00 2942.00 5530 20241031 -33.27 2955 20240712 24.87 4295 -14.09 20250123 3430 7.58 20250212 5530 -33.27 20241031 2955 24.87 20240712 4.01 N 013810 500 73 억 583791 N N 0 N 00 N
4 20250219 140308 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 25 2 0.68 480043860 130105 50.39 3730 3730 3645 4795 2585 3690 3689.66 3.98 0 -10199 3806 3747 3651 3592 3496 3777 3622 73 1105 500 2360 5 1 14655470 544 -32.88 1.26 12 0.89 -113.00 2942.00 5530 20241031 -32.82 2955 20240712 25.72 4295 -13.50 20250123 3430 8.31 20250212 5530 -32.82 20241031 2955 25.72 20240712 4.01 N 013810 500 73 억 583791 N N 0 N 00 N
5 20250219 130309 57 100.00 KOSDAQ 기계·장비 N N N N N 3685 -5 5 -0.14 263106080 71657 27.76 3730 3730 3645 4795 2585 3690 3671.74 3.98 0 6636 3806 3747 3651 3592 3496 3777 3622 73 1105 500 2360 5 1 14655470 540 -32.61 1.25 12 0.49 -113.00 2942.00 5530 20241031 -33.36 2955 20240712 24.70 4295 -14.20 20250123 3430 7.43 20250212 5530 -33.36 20241031 2955 24.70 20240712 4.01 N 013810 500 73 억 583791 N N 0 N 00 N
6 20250219 120309 57 100.00 KOSDAQ 기계·장비 N N N N N 3670 -20 5 -0.54 225303300 61379 23.77 3730 3730 3645 4795 2585 3690 3670.69 3.98 0 8090 3806 3747 3651 3592 3496 3777 3622 73 1105 500 2360 5 1 14655470 538 -32.48 1.25 12 0.42 -113.00 2942.00 5530 20241031 -33.63 2955 20240712 24.20 4295 -14.55 20250123 3430 7.00 20250212 5530 -33.63 20241031 2955 24.20 20240712 4.01 N 013810 500 73 억 583791 N N 0 N 00 N
7 20250219 110309 57 100.00 KOSDAQ 기계·장비 N N N N N 3670 -20 5 -0.54 196715750 53587 20.76 3730 3730 3645 4795 2585 3690 3670.96 3.98 0 2499 3806 3747 3651 3592 3496 3777 3622 73 1105 500 2360 5 1 14655470 538 -32.48 1.25 12 0.37 -113.00 2942.00 5530 20241031 -33.63 2955 20240712 24.20 4295 -14.55 20250123 3430 7.00 20250212 5530 -33.63 20241031 2955 24.20 20240712 4.01 N 013810 500 73 억 583791 N N 0 N 00 N
8 20250219 100309 57 100.00 KOSDAQ 기계·장비 N N N N N 3650 -40 5 -1.08 166836775 45412 17.59 3730 3730 3645 4795 2585 3690 3673.85 3.98 0 -294 3806 3747 3651 3592 3496 3777 3622 73 1105 500 2360 5 1 14655470 535 -32.30 1.24 12 0.31 -113.00 2942.00 5530 20241031 -34.00 2955 20240712 23.52 4295 -15.02 20250123 3430 6.41 20250212 5530 -34.00 20241031 2955 23.52 20240712 4.01 N 013810 500 73 억 583791 N N 0 N 00 N
9 20250219 090310 57 100.00 KOSDAQ 기계·장비 N N N N N 3705 15 2 0.41 42303100 11399 4.42 3730 3730 3685 4795 2585 3690 3711.12 3.98 0 -4357 3806 3747 3651 3592 3496 3777 3622 73 1105 500 2360 5 1 14655470 543 -32.79 1.26 12 0.08 -113.00 2942.00 5530 20241031 -33.00 2955 20240712 25.38 4295 -13.74 20250123 3430 8.02 20250212 5530 -33.00 20241031 2955 25.38 20240712 4.01 N 013810 500 73 억 583791 N N 0 N 00 N
10 20250218 160308 57 100.00 KOSDAQ 기계·장비 N N N N N 3690 90 2 2.50 936139330 256943 175.01 3590 3710 3555 4680 2520 3600 3643.34 3.80 0 25852 3673 3636 3568 3531 3463 3655 3550 73 1080 500 2300 5 1 14655470 541 -32.65 1.25 12 1.75 -113.00 2942.00 5530 20241031 -33.27 2955 20240712 24.87 4295 -14.09 20250123 3430 7.58 20250212 5530 -33.27 20241031 2955 24.87 20240712 4.02 N 013810 500 73 억 557581 N N 0 N 00 N
11 20250218 150309 57 100.00 KOSDAQ 기계·장비 N N N N N 3700 100 2 2.78 883882710 242789 165.37 3590 3710 3555 4680 2520 3600 3640.54 3.80 0 22858 3673 3636 3568 3531 3463 3655 3550 73 1080 500 2300 5 1 14655470 542 -32.74 1.26 12 1.66 -113.00 2942.00 5530 20241031 -33.09 2955 20240712 25.21 4295 -13.85 20250123 3430 7.87 20250212 5530 -33.09 20241031 2955 25.21 20240712 4.02 N 013810 500 73 억 557581 N N 0 N 00 N
12 20250218 140309 57 100.00 KOSDAQ 기계·장비 N N N N N 3685 85 2 2.36 743338470 204682 139.42 3590 3710 3555 4680 2520 3600 3631.67 3.80 0 7173 3673 3636 3568 3531 3463 3655 3550 73 1080 500 2300 5 1 14655470 540 -32.61 1.25 12 1.40 -113.00 2942.00 5530 20241031 -33.36 2955 20240712 24.70 4295 -14.20 20250123 3430 7.43 20250212 5530 -33.36 20241031 2955 24.70 20240712 4.02 N 013810 500 73 억 557581 N N 0 N 00 N