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
019770/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
20250219,160335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,5,2,0.13,125299720,33502,87.75,3835,3835,3720,4840,2610,3725,3740.07,1.07,0,-939,3781,3752,3716,3687,3651,3767,3702,58,1115,500,2680,5,1,11650000,435,5.13,0.52,12,0.29,727.00,7208.00,5180,20240207,-27.99,3060,20241209,21.90,3905,-4.48,20250206,3380,10.36,20250102,4900,-23.88,20240228,3060,21.90,20241209,0.85,N,019770,500,58 억,,124889,N,N,0,N,00,N
20250219,150337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,5,2,0.13,99119890,26490,69.39,3835,3835,3720,4840,2610,3725,3741.79,1.07,0,-963,3781,3752,3716,3687,3651,3767,3702,58,1115,500,2680,5,1,11650000,435,5.13,0.52,12,0.23,727.00,7208.00,5180,20240207,-27.99,3060,20241209,21.90,3905,-4.48,20250206,3380,10.36,20250102,4900,-23.88,20240228,3060,21.90,20241209,0.85,N,019770,500,58 억,,124889,N,N,0,N,00,N
20250219,140335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,5,2,0.13,86845385,23197,60.76,3835,3835,3720,4840,2610,3725,3743.82,1.07,0,-992,3781,3752,3716,3687,3651,3767,3702,58,1115,500,2680,5,1,11650000,435,5.13,0.52,12,0.20,727.00,7208.00,5180,20240207,-27.99,3060,20241209,21.90,3905,-4.48,20250206,3380,10.36,20250102,4900,-23.88,20240228,3060,21.90,20241209,0.85,N,019770,500,58 억,,124889,N,N,0,N,00,N
20250219,130336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,5,2,0.13,75999700,20291,53.15,3835,3835,3720,4840,2610,3725,3745.49,1.07,0,-1106,3781,3752,3716,3687,3651,3767,3702,58,1115,500,2680,5,1,11650000,435,5.13,0.52,12,0.17,727.00,7208.00,5180,20240207,-27.99,3060,20241209,21.90,3905,-4.48,20250206,3380,10.36,20250102,4900,-23.88,20240228,3060,21.90,20241209,0.85,N,019770,500,58 억,,124889,N,N,0,N,00,N
20250219,120336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,-5,5,-0.13,73994615,19754,51.74,3835,3835,3720,4840,2610,3725,3745.80,1.07,0,-1109,3781,3752,3716,3687,3651,3767,3702,58,1115,500,2680,5,1,11650000,433,5.12,0.52,12,0.17,727.00,7208.00,5180,20240207,-28.19,3060,20241209,21.57,3905,-4.74,20250206,3380,10.06,20250102,4900,-24.08,20240228,3060,21.57,20241209,0.85,N,019770,500,58 억,,124889,N,N,0,N,00,N
20250219,110336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,-5,5,-0.13,68888955,18383,48.15,3835,3835,3720,4840,2610,3725,3747.43,1.07,0,-1229,3781,3752,3716,3687,3651,3767,3702,58,1115,500,2680,5,1,11650000,433,5.12,0.52,12,0.16,727.00,7208.00,5180,20240207,-28.19,3060,20241209,21.57,3905,-4.74,20250206,3380,10.06,20250102,4900,-24.08,20240228,3060,21.57,20241209,0.85,N,019770,500,58 억,,124889,N,N,0,N,00,N
20250219,100335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,0,3,0.00,57595745,15352,40.21,3835,3835,3720,4840,2610,3725,3751.68,1.07,0,-1296,3781,3752,3716,3687,3651,3767,3702,58,1115,500,2680,5,1,11650000,434,5.12,0.52,12,0.13,727.00,7208.00,5180,20240207,-28.09,3060,20241209,21.73,3905,-4.61,20250206,3380,10.21,20250102,4900,-23.98,20240228,3060,21.73,20241209,0.85,N,019770,500,58 억,,124889,N,N,0,N,00,N
20250219,090337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,10,2,0.27,23543170,6213,16.27,3835,3835,3725,4840,2610,3725,3789.34,1.07,0,-409,3781,3752,3716,3687,3651,3767,3702,58,1115,500,2680,5,1,11650000,435,5.14,0.52,12,0.05,727.00,7208.00,5180,20240207,-27.90,3060,20241209,22.06,3905,-4.35,20250206,3380,10.50,20250102,4900,-23.78,20240228,3060,22.06,20241209,0.85,N,019770,500,58 억,,124889,N,N,0,N,00,N
20250218,160335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,10,2,0.27,140972050,37928,133.28,3715,3745,3680,4825,2605,3715,3716.83,1.08,0,-452,3808,3761,3673,3626,3538,3785,3650,58,1110,500,2670,5,1,11650000,434,5.12,0.52,12,0.33,727.00,7208.00,5180,20240207,-28.09,3060,20241209,21.73,3905,-4.61,20250206,3380,10.21,20250102,4900,-23.98,20240228,3060,21.73,20241209,0.79,N,019770,500,58 억,,125366,N,N,0,N,00,N
20250218,150336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,0,3,0.00,131000410,35251,123.87,3715,3745,3680,4825,2605,3715,3716.22,1.08,0,-351,3808,3761,3673,3626,3538,3785,3650,58,1110,500,2670,5,1,11650000,433,5.11,0.52,12,0.30,727.00,7208.00,5180,20240207,-28.28,3060,20241209,21.41,3905,-4.87,20250206,3380,9.91,20250102,4900,-24.18,20240228,3060,21.41,20241209,0.79,N,019770,500,58 억,,125366,N,N,0,N,00,N
20250218,140335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,5,2,0.13,94724435,25479,89.53,3715,3745,3700,4825,2605,3715,3717.75,1.08,0,-185,3808,3761,3673,3626,3538,3785,3650,58,1110,500,2670,5,1,11650000,433,5.12,0.52,12,0.22,727.00,7208.00,5180,20240207,-28.19,3060,20241209,21.57,3905,-4.74,20250206,3380,10.06,20250102,4900,-24.08,20240228,3060,21.57,20241209,0.79,N,019770,500,58 억,,125366,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 160335 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 5 2 0.13 125299720 33502 87.75 3835 3835 3720 4840 2610 3725 3740.07 1.07 0 -939 3781 3752 3716 3687 3651 3767 3702 58 1115 500 2680 5 1 11650000 435 5.13 0.52 12 0.29 727.00 7208.00 5180 20240207 -27.99 3060 20241209 21.90 3905 -4.48 20250206 3380 10.36 20250102 4900 -23.88 20240228 3060 21.90 20241209 0.85 N 019770 500 58 억 124889 N N 0 N 00 N
3 20250219 150337 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 5 2 0.13 99119890 26490 69.39 3835 3835 3720 4840 2610 3725 3741.79 1.07 0 -963 3781 3752 3716 3687 3651 3767 3702 58 1115 500 2680 5 1 11650000 435 5.13 0.52 12 0.23 727.00 7208.00 5180 20240207 -27.99 3060 20241209 21.90 3905 -4.48 20250206 3380 10.36 20250102 4900 -23.88 20240228 3060 21.90 20241209 0.85 N 019770 500 58 억 124889 N N 0 N 00 N
4 20250219 140335 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 5 2 0.13 86845385 23197 60.76 3835 3835 3720 4840 2610 3725 3743.82 1.07 0 -992 3781 3752 3716 3687 3651 3767 3702 58 1115 500 2680 5 1 11650000 435 5.13 0.52 12 0.20 727.00 7208.00 5180 20240207 -27.99 3060 20241209 21.90 3905 -4.48 20250206 3380 10.36 20250102 4900 -23.88 20240228 3060 21.90 20241209 0.85 N 019770 500 58 억 124889 N N 0 N 00 N
5 20250219 130336 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 5 2 0.13 75999700 20291 53.15 3835 3835 3720 4840 2610 3725 3745.49 1.07 0 -1106 3781 3752 3716 3687 3651 3767 3702 58 1115 500 2680 5 1 11650000 435 5.13 0.52 12 0.17 727.00 7208.00 5180 20240207 -27.99 3060 20241209 21.90 3905 -4.48 20250206 3380 10.36 20250102 4900 -23.88 20240228 3060 21.90 20241209 0.85 N 019770 500 58 억 124889 N N 0 N 00 N
6 20250219 120336 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 -5 5 -0.13 73994615 19754 51.74 3835 3835 3720 4840 2610 3725 3745.80 1.07 0 -1109 3781 3752 3716 3687 3651 3767 3702 58 1115 500 2680 5 1 11650000 433 5.12 0.52 12 0.17 727.00 7208.00 5180 20240207 -28.19 3060 20241209 21.57 3905 -4.74 20250206 3380 10.06 20250102 4900 -24.08 20240228 3060 21.57 20241209 0.85 N 019770 500 58 억 124889 N N 0 N 00 N
7 20250219 110336 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 -5 5 -0.13 68888955 18383 48.15 3835 3835 3720 4840 2610 3725 3747.43 1.07 0 -1229 3781 3752 3716 3687 3651 3767 3702 58 1115 500 2680 5 1 11650000 433 5.12 0.52 12 0.16 727.00 7208.00 5180 20240207 -28.19 3060 20241209 21.57 3905 -4.74 20250206 3380 10.06 20250102 4900 -24.08 20240228 3060 21.57 20241209 0.85 N 019770 500 58 억 124889 N N 0 N 00 N
8 20250219 100335 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 0 3 0.00 57595745 15352 40.21 3835 3835 3720 4840 2610 3725 3751.68 1.07 0 -1296 3781 3752 3716 3687 3651 3767 3702 58 1115 500 2680 5 1 11650000 434 5.12 0.52 12 0.13 727.00 7208.00 5180 20240207 -28.09 3060 20241209 21.73 3905 -4.61 20250206 3380 10.21 20250102 4900 -23.98 20240228 3060 21.73 20241209 0.85 N 019770 500 58 억 124889 N N 0 N 00 N
9 20250219 090337 57 100.00 KOSDAQ 기계·장비 N N N N N 3735 10 2 0.27 23543170 6213 16.27 3835 3835 3725 4840 2610 3725 3789.34 1.07 0 -409 3781 3752 3716 3687 3651 3767 3702 58 1115 500 2680 5 1 11650000 435 5.14 0.52 12 0.05 727.00 7208.00 5180 20240207 -27.90 3060 20241209 22.06 3905 -4.35 20250206 3380 10.50 20250102 4900 -23.78 20240228 3060 22.06 20241209 0.85 N 019770 500 58 억 124889 N N 0 N 00 N
10 20250218 160335 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 10 2 0.27 140972050 37928 133.28 3715 3745 3680 4825 2605 3715 3716.83 1.08 0 -452 3808 3761 3673 3626 3538 3785 3650 58 1110 500 2670 5 1 11650000 434 5.12 0.52 12 0.33 727.00 7208.00 5180 20240207 -28.09 3060 20241209 21.73 3905 -4.61 20250206 3380 10.21 20250102 4900 -23.98 20240228 3060 21.73 20241209 0.79 N 019770 500 58 억 125366 N N 0 N 00 N
11 20250218 150336 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 0 3 0.00 131000410 35251 123.87 3715 3745 3680 4825 2605 3715 3716.22 1.08 0 -351 3808 3761 3673 3626 3538 3785 3650 58 1110 500 2670 5 1 11650000 433 5.11 0.52 12 0.30 727.00 7208.00 5180 20240207 -28.28 3060 20241209 21.41 3905 -4.87 20250206 3380 9.91 20250102 4900 -24.18 20240228 3060 21.41 20241209 0.79 N 019770 500 58 억 125366 N N 0 N 00 N
12 20250218 140335 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 5 2 0.13 94724435 25479 89.53 3715 3745 3700 4825 2605 3715 3717.75 1.08 0 -185 3808 3761 3673 3626 3538 3785 3650 58 1110 500 2670 5 1 11650000 433 5.12 0.52 12 0.22 727.00 7208.00 5180 20240207 -28.19 3060 20241209 21.57 3905 -4.74 20250206 3380 10.06 20250102 4900 -24.08 20240228 3060 21.57 20241209 0.79 N 019770 500 58 억 125366 N N 0 N 00 N