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
014940/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
20250219,160315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5770,230,2,4.15,21214911720,3707330,327.94,5490,6030,5340,7200,3880,5540,5722.29,5.06,0,-122671,5833,5686,5393,5246,4953,5760,5320,228,1660,500,3650,10,1,45573661,2630,29.59,2.98,12,8.13,195.00,1937.00,6440,20250120,-10.40,2590,20240206,122.78,6440,-10.40,20250120,4990,15.63,20250106,6440,-10.40,20250120,2715,112.52,20240227,3.76,N,014940,500,227 억,,2304496,N,N,1326,N,00,N
20250219,150317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,190,2,3.43,19910580750,3480760,307.90,5490,6030,5340,7200,3880,5540,5720.19,5.06,0,-128856,5833,5686,5393,5246,4953,5760,5320,228,1660,500,3650,10,1,45573661,2611,29.38,2.96,12,7.64,195.00,1937.00,6440,20250120,-11.02,2590,20240206,121.24,6440,-11.02,20250120,4990,14.83,20250106,6440,-11.02,20250120,2715,111.05,20240227,3.76,N,014940,500,227 억,,2304496,N,N,152,N,00,N
20250219,140314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,320,2,5.78,16635805920,2914681,257.83,5490,6030,5340,7200,3880,5540,5707.60,5.06,0,-207936,5833,5686,5393,5246,4953,5760,5320,228,1660,500,3650,10,1,45573661,2671,30.05,3.03,12,6.40,195.00,1937.00,6440,20250120,-9.01,2590,20240206,126.25,6440,-9.01,20250120,4990,17.43,20250106,6440,-9.01,20250120,2715,115.84,20240227,3.76,N,014940,500,227 억,,2304496,N,N,152,N,00,N
20250219,130315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5550,10,2,0.18,3679472090,677317,59.91,5490,5560,5340,7200,3880,5540,5432.40,5.06,0,-206372,5833,5686,5393,5246,4953,5760,5320,228,1660,500,3650,10,1,45573661,2529,28.46,2.87,12,1.49,195.00,1937.00,6440,20250120,-13.82,2590,20240206,114.29,6440,-13.82,20250120,4990,11.22,20250106,6440,-13.82,20250120,2715,104.42,20240227,3.76,N,014940,500,227 억,,2304496,N,N,152,N,00,N
20250219,120315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,-130,5,-2.35,2828296990,522384,46.21,5490,5500,5340,7200,3880,5540,5414.18,5.06,0,-200097,5833,5686,5393,5246,4953,5760,5320,228,1660,500,3650,10,1,45573661,2466,27.74,2.79,12,1.15,195.00,1937.00,6440,20250120,-15.99,2590,20240206,108.88,6440,-15.99,20250120,4990,8.42,20250106,6440,-15.99,20250120,2715,99.26,20240227,3.76,N,014940,500,227 억,,2304496,N,N,152,N,00,N
20250219,110315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5410,-130,5,-2.35,2603288090,480856,42.54,5490,5500,5340,7200,3880,5540,5413.83,5.06,0,-188832,5833,5686,5393,5246,4953,5760,5320,228,1660,500,3650,10,1,45573661,2466,27.74,2.79,12,1.06,195.00,1937.00,6440,20250120,-15.99,2590,20240206,108.88,6440,-15.99,20250120,4990,8.42,20250106,6440,-15.99,20250120,2715,99.26,20240227,3.76,N,014940,500,227 억,,2304496,N,N,152,N,00,N
20250219,100315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5360,-180,5,-3.25,1781929630,329137,29.11,5490,5500,5340,7200,3880,5540,5413.90,5.06,0,-135058,5833,5686,5393,5246,4953,5760,5320,228,1660,500,3650,10,1,45573661,2443,27.49,2.77,12,0.72,195.00,1937.00,6440,20250120,-16.77,2590,20240206,106.95,6440,-16.77,20250120,4990,7.41,20250106,6440,-16.77,20250120,2715,97.42,20240227,3.76,N,014940,500,227 억,,2304496,N,N,152,N,00,N
20250219,090316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5450,-90,5,-1.62,353651250,64672,5.72,5490,5500,5420,7200,3880,5540,5468.25,5.06,0,-32523,5833,5686,5393,5246,4953,5760,5320,228,1660,500,3650,10,1,45573661,2484,27.95,2.81,12,0.14,195.00,1937.00,6440,20250120,-15.37,2590,20240206,110.42,6440,-15.37,20250120,4990,9.22,20250106,6440,-15.37,20250120,2715,100.74,20240227,3.76,N,014940,500,227 억,,2304496,N,N,152,N,00,N
20250218,160314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,360,2,6.95,5980426260,1118772,200.98,5200,5540,5100,6730,3630,5180,5344.75,4.64,0,185396,5326,5252,5176,5102,5026,5290,5140,228,1550,500,3410,10,1,45573661,2525,28.41,2.86,12,2.45,195.00,1937.00,6440,20250120,-13.98,2590,20240206,113.90,6440,-13.98,20250120,4990,11.02,20250106,6440,-13.98,20250120,2715,104.05,20240227,3.57,N,014940,500,227 억,,2113872,N,N,152,N,00,N
20250218,150315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,320,2,6.18,5022871910,945246,169.80,5200,5520,5100,6730,3630,5180,5313.83,4.64,0,161933,5326,5252,5176,5102,5026,5290,5140,228,1550,500,3410,10,1,45573661,2507,28.21,2.84,12,2.07,195.00,1937.00,6440,20250120,-14.60,2590,20240206,112.36,6440,-14.60,20250120,4990,10.22,20250106,6440,-14.60,20250120,2715,102.58,20240227,3.57,N,014940,500,227 억,,2113872,N,N,52,N,00,N
20250218,140315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,120,2,2.32,2926556570,559208,100.46,5200,5390,5100,6730,3630,5180,5233.40,4.64,0,24350,5326,5252,5176,5102,5026,5290,5140,228,1550,500,3410,10,1,45573661,2415,27.18,2.74,12,1.23,195.00,1937.00,6440,20250120,-17.70,2590,20240206,104.63,6440,-17.70,20250120,4990,6.21,20250106,6440,-17.70,20250120,2715,95.21,20240227,3.57,N,014940,500,227 억,,2113872,N,N,52,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 160315 57 100.00 KOSDAQ 기계·장비 N N N N N 5770 230 2 4.15 21214911720 3707330 327.94 5490 6030 5340 7200 3880 5540 5722.29 5.06 0 -122671 5833 5686 5393 5246 4953 5760 5320 228 1660 500 3650 10 1 45573661 2630 29.59 2.98 12 8.13 195.00 1937.00 6440 20250120 -10.40 2590 20240206 122.78 6440 -10.40 20250120 4990 15.63 20250106 6440 -10.40 20250120 2715 112.52 20240227 3.76 N 014940 500 227 억 2304496 N N 1326 N 00 N
3 20250219 150317 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 190 2 3.43 19910580750 3480760 307.90 5490 6030 5340 7200 3880 5540 5720.19 5.06 0 -128856 5833 5686 5393 5246 4953 5760 5320 228 1660 500 3650 10 1 45573661 2611 29.38 2.96 12 7.64 195.00 1937.00 6440 20250120 -11.02 2590 20240206 121.24 6440 -11.02 20250120 4990 14.83 20250106 6440 -11.02 20250120 2715 111.05 20240227 3.76 N 014940 500 227 억 2304496 N N 152 N 00 N
4 20250219 140314 57 100.00 KOSDAQ 기계·장비 N N N N N 5860 320 2 5.78 16635805920 2914681 257.83 5490 6030 5340 7200 3880 5540 5707.60 5.06 0 -207936 5833 5686 5393 5246 4953 5760 5320 228 1660 500 3650 10 1 45573661 2671 30.05 3.03 12 6.40 195.00 1937.00 6440 20250120 -9.01 2590 20240206 126.25 6440 -9.01 20250120 4990 17.43 20250106 6440 -9.01 20250120 2715 115.84 20240227 3.76 N 014940 500 227 억 2304496 N N 152 N 00 N
5 20250219 130315 57 100.00 KOSDAQ 기계·장비 N N N N N 5550 10 2 0.18 3679472090 677317 59.91 5490 5560 5340 7200 3880 5540 5432.40 5.06 0 -206372 5833 5686 5393 5246 4953 5760 5320 228 1660 500 3650 10 1 45573661 2529 28.46 2.87 12 1.49 195.00 1937.00 6440 20250120 -13.82 2590 20240206 114.29 6440 -13.82 20250120 4990 11.22 20250106 6440 -13.82 20250120 2715 104.42 20240227 3.76 N 014940 500 227 억 2304496 N N 152 N 00 N
6 20250219 120315 57 100.00 KOSDAQ 기계·장비 N N N N N 5410 -130 5 -2.35 2828296990 522384 46.21 5490 5500 5340 7200 3880 5540 5414.18 5.06 0 -200097 5833 5686 5393 5246 4953 5760 5320 228 1660 500 3650 10 1 45573661 2466 27.74 2.79 12 1.15 195.00 1937.00 6440 20250120 -15.99 2590 20240206 108.88 6440 -15.99 20250120 4990 8.42 20250106 6440 -15.99 20250120 2715 99.26 20240227 3.76 N 014940 500 227 억 2304496 N N 152 N 00 N
7 20250219 110315 57 100.00 KOSDAQ 기계·장비 N N N N N 5410 -130 5 -2.35 2603288090 480856 42.54 5490 5500 5340 7200 3880 5540 5413.83 5.06 0 -188832 5833 5686 5393 5246 4953 5760 5320 228 1660 500 3650 10 1 45573661 2466 27.74 2.79 12 1.06 195.00 1937.00 6440 20250120 -15.99 2590 20240206 108.88 6440 -15.99 20250120 4990 8.42 20250106 6440 -15.99 20250120 2715 99.26 20240227 3.76 N 014940 500 227 억 2304496 N N 152 N 00 N
8 20250219 100315 57 100.00 KOSDAQ 기계·장비 N N N N N 5360 -180 5 -3.25 1781929630 329137 29.11 5490 5500 5340 7200 3880 5540 5413.90 5.06 0 -135058 5833 5686 5393 5246 4953 5760 5320 228 1660 500 3650 10 1 45573661 2443 27.49 2.77 12 0.72 195.00 1937.00 6440 20250120 -16.77 2590 20240206 106.95 6440 -16.77 20250120 4990 7.41 20250106 6440 -16.77 20250120 2715 97.42 20240227 3.76 N 014940 500 227 억 2304496 N N 152 N 00 N
9 20250219 090316 57 100.00 KOSDAQ 기계·장비 N N N N N 5450 -90 5 -1.62 353651250 64672 5.72 5490 5500 5420 7200 3880 5540 5468.25 5.06 0 -32523 5833 5686 5393 5246 4953 5760 5320 228 1660 500 3650 10 1 45573661 2484 27.95 2.81 12 0.14 195.00 1937.00 6440 20250120 -15.37 2590 20240206 110.42 6440 -15.37 20250120 4990 9.22 20250106 6440 -15.37 20250120 2715 100.74 20240227 3.76 N 014940 500 227 억 2304496 N N 152 N 00 N
10 20250218 160314 57 100.00 KOSDAQ 기계·장비 N N N N N 5540 360 2 6.95 5980426260 1118772 200.98 5200 5540 5100 6730 3630 5180 5344.75 4.64 0 185396 5326 5252 5176 5102 5026 5290 5140 228 1550 500 3410 10 1 45573661 2525 28.41 2.86 12 2.45 195.00 1937.00 6440 20250120 -13.98 2590 20240206 113.90 6440 -13.98 20250120 4990 11.02 20250106 6440 -13.98 20250120 2715 104.05 20240227 3.57 N 014940 500 227 억 2113872 N N 152 N 00 N
11 20250218 150315 57 100.00 KOSDAQ 기계·장비 N N N N N 5500 320 2 6.18 5022871910 945246 169.80 5200 5520 5100 6730 3630 5180 5313.83 4.64 0 161933 5326 5252 5176 5102 5026 5290 5140 228 1550 500 3410 10 1 45573661 2507 28.21 2.84 12 2.07 195.00 1937.00 6440 20250120 -14.60 2590 20240206 112.36 6440 -14.60 20250120 4990 10.22 20250106 6440 -14.60 20250120 2715 102.58 20240227 3.57 N 014940 500 227 억 2113872 N N 52 N 00 N
12 20250218 140315 57 100.00 KOSDAQ 기계·장비 N N N N N 5300 120 2 2.32 2926556570 559208 100.46 5200 5390 5100 6730 3630 5180 5233.40 4.64 0 24350 5326 5252 5176 5102 5026 5290 5140 228 1550 500 3410 10 1 45573661 2415 27.18 2.74 12 1.23 195.00 1937.00 6440 20250120 -17.70 2590 20240206 104.63 6440 -17.70 20250120 4990 6.21 20250106 6440 -17.70 20250120 2715 95.21 20240227 3.57 N 014940 500 227 억 2113872 N N 52 N 00 N