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
039440/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
20250219,160451,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23500,350,2,1.51,41517296150,1712776,316.50,23950,25550,23450,30050,16250,23150,24240.40,1.06,0,-96069,24283,23716,22683,22116,21083,24000,22400,79,6900,500,16200,50,1,15830000,3720,15.45,1.47,12,10.82,1521.00,15978.00,43250,20240313,-45.66,13620,20241210,72.54,25550,-8.02,20250219,17030,37.99,20250102,43250,-45.66,20240313,13620,72.54,20241210,4.21,N,039440,500,79 억,,167106,N,N,1325,N,00,N
20250219,150452,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23600,450,2,1.94,40687952750,1677583,309.99,23950,25550,23450,30050,16250,23150,24253.91,1.06,0,-98180,24283,23716,22683,22116,21083,24000,22400,79,6900,500,16200,50,1,15830000,3736,15.52,1.48,12,10.60,1521.00,15978.00,43250,20240313,-45.43,13620,20241210,73.27,25550,-7.63,20250219,17030,38.58,20250102,43250,-45.43,20240313,13620,73.27,20241210,4.21,N,039440,500,79 억,,167106,N,N,3503,N,00,N
20250219,140449,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23600,450,2,1.94,39217139000,1615194,298.47,23950,25550,23450,30050,16250,23150,24280.14,1.06,0,-98240,24283,23716,22683,22116,21083,24000,22400,79,6900,500,16200,50,1,15830000,3736,15.52,1.48,12,10.20,1521.00,15978.00,43250,20240313,-45.43,13620,20241210,73.27,25550,-7.63,20250219,17030,38.58,20250102,43250,-45.43,20240313,13620,73.27,20241210,4.21,N,039440,500,79 억,,167106,N,N,3503,N,00,N
20250219,130450,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23650,500,2,2.16,37754378150,1553210,287.01,23950,25550,23450,30050,16250,23150,24307.32,1.06,0,-88880,24283,23716,22683,22116,21083,24000,22400,79,6900,500,16200,50,1,15830000,3744,15.55,1.48,12,9.81,1521.00,15978.00,43250,20240313,-45.32,13620,20241210,73.64,25550,-7.44,20250219,17030,38.87,20250102,43250,-45.32,20240313,13620,73.64,20241210,4.21,N,039440,500,79 억,,167106,N,N,3503,N,00,N
20250219,120450,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,24100,950,2,4.10,34137168050,1401777,259.03,23950,25550,23450,30050,16250,23150,24352.78,1.06,0,-71860,24283,23716,22683,22116,21083,24000,22400,79,6900,500,16200,50,1,15830000,3815,15.84,1.51,12,8.86,1521.00,15978.00,43250,20240313,-44.28,13620,20241210,76.95,25550,-5.68,20250219,17030,41.51,20250102,43250,-44.28,20240313,13620,76.95,20241210,4.21,N,039440,500,79 억,,167106,N,N,3503,N,00,N
20250219,110451,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23850,700,2,3.02,14830962750,613009,113.28,23950,24850,23450,30050,16250,23150,24193.71,1.06,0,12658,24283,23716,22683,22116,21083,24000,22400,79,6900,500,16200,50,1,15830000,3775,15.68,1.49,12,3.87,1521.00,15978.00,43250,20240313,-44.86,13620,20241210,75.11,24850,-4.02,20250219,17030,40.05,20250102,43250,-44.86,20240313,13620,75.11,20241210,4.21,N,039440,500,79 억,,167106,N,N,3503,N,00,N
20250219,100450,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,24050,900,2,3.89,12773119100,526596,97.31,23950,24850,23750,30050,16250,23150,24256.01,1.06,0,31813,24283,23716,22683,22116,21083,24000,22400,79,6900,500,16200,50,1,15830000,3807,15.81,1.51,12,3.33,1521.00,15978.00,43250,20240313,-44.39,13620,20241210,76.58,24850,-3.22,20250219,17030,41.22,20250102,43250,-44.39,20240313,13620,76.58,20241210,4.21,N,039440,500,79 억,,167106,N,N,3503,N,00,N
20250219,090452,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,24600,1450,2,6.26,4873601100,201051,37.15,23950,24750,23750,30050,16250,23150,24240.62,1.06,0,21916,24283,23716,22683,22116,21083,24000,22400,79,6900,500,16200,50,1,15830000,3894,16.17,1.54,12,1.27,1521.00,15978.00,43250,20240313,-43.12,13620,20241210,80.62,24750,-0.61,20250219,17030,44.45,20250102,43250,-43.12,20240313,13620,80.62,20241210,4.21,N,039440,500,79 억,,167106,N,N,3503,N,00,N
20250218,160450,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23150,1300,2,5.95,12071123200,534097,273.31,21850,23250,21650,28400,15300,21850,22600.62,1.57,0,-60844,22583,22216,21783,21416,20983,22000,21200,79,6550,500,15290,50,1,15830000,3665,15.22,1.45,12,3.37,1521.00,15978.00,43250,20240313,-46.47,13620,20241210,69.97,23250,0.00,20250124,17030,35.94,20250102,43250,-46.47,20240313,13620,69.97,20241210,4.12,N,039440,500,79 억,,248606,N,N,3494,N,00,N
20250218,150450,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23150,1300,2,5.95,10423799150,462725,236.79,21850,23250,21650,28400,15300,21850,22527.00,1.57,0,-33295,22583,22216,21783,21416,20983,22000,21200,79,6550,500,15290,50,1,15830000,3665,15.22,1.45,12,2.92,1521.00,15978.00,43250,20240313,-46.47,13620,20241210,69.97,23250,0.00,20250124,17030,35.94,20250102,43250,-46.47,20240313,13620,69.97,20241210,4.12,N,039440,500,79 억,,248606,N,N,1414,N,00,N
20250218,140450,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22300,450,2,2.06,6243430750,279816,143.19,21850,22900,21650,28400,15300,21850,22312.65,1.57,0,-6671,22583,22216,21783,21416,20983,22000,21200,79,6550,500,15290,50,1,15830000,3530,14.66,1.40,12,1.77,1521.00,15978.00,43250,20240313,-48.44,13620,20241210,63.73,23250,-4.09,20250124,17030,30.95,20250102,43250,-48.44,20240313,13620,63.73,20241210,4.12,N,039440,500,79 억,,248606,N,N,1414,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 160451 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 23500 350 2 1.51 41517296150 1712776 316.50 23950 25550 23450 30050 16250 23150 24240.40 1.06 0 -96069 24283 23716 22683 22116 21083 24000 22400 79 6900 500 16200 50 1 15830000 3720 15.45 1.47 12 10.82 1521.00 15978.00 43250 20240313 -45.66 13620 20241210 72.54 25550 -8.02 20250219 17030 37.99 20250102 43250 -45.66 20240313 13620 72.54 20241210 4.21 N 039440 500 79 억 167106 N N 1325 N 00 N
3 20250219 150452 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 23600 450 2 1.94 40687952750 1677583 309.99 23950 25550 23450 30050 16250 23150 24253.91 1.06 0 -98180 24283 23716 22683 22116 21083 24000 22400 79 6900 500 16200 50 1 15830000 3736 15.52 1.48 12 10.60 1521.00 15978.00 43250 20240313 -45.43 13620 20241210 73.27 25550 -7.63 20250219 17030 38.58 20250102 43250 -45.43 20240313 13620 73.27 20241210 4.21 N 039440 500 79 억 167106 N N 3503 N 00 N
4 20250219 140449 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 23600 450 2 1.94 39217139000 1615194 298.47 23950 25550 23450 30050 16250 23150 24280.14 1.06 0 -98240 24283 23716 22683 22116 21083 24000 22400 79 6900 500 16200 50 1 15830000 3736 15.52 1.48 12 10.20 1521.00 15978.00 43250 20240313 -45.43 13620 20241210 73.27 25550 -7.63 20250219 17030 38.58 20250102 43250 -45.43 20240313 13620 73.27 20241210 4.21 N 039440 500 79 억 167106 N N 3503 N 00 N
5 20250219 130450 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 23650 500 2 2.16 37754378150 1553210 287.01 23950 25550 23450 30050 16250 23150 24307.32 1.06 0 -88880 24283 23716 22683 22116 21083 24000 22400 79 6900 500 16200 50 1 15830000 3744 15.55 1.48 12 9.81 1521.00 15978.00 43250 20240313 -45.32 13620 20241210 73.64 25550 -7.44 20250219 17030 38.87 20250102 43250 -45.32 20240313 13620 73.64 20241210 4.21 N 039440 500 79 억 167106 N N 3503 N 00 N
6 20250219 120450 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 24100 950 2 4.10 34137168050 1401777 259.03 23950 25550 23450 30050 16250 23150 24352.78 1.06 0 -71860 24283 23716 22683 22116 21083 24000 22400 79 6900 500 16200 50 1 15830000 3815 15.84 1.51 12 8.86 1521.00 15978.00 43250 20240313 -44.28 13620 20241210 76.95 25550 -5.68 20250219 17030 41.51 20250102 43250 -44.28 20240313 13620 76.95 20241210 4.21 N 039440 500 79 억 167106 N N 3503 N 00 N
7 20250219 110451 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 23850 700 2 3.02 14830962750 613009 113.28 23950 24850 23450 30050 16250 23150 24193.71 1.06 0 12658 24283 23716 22683 22116 21083 24000 22400 79 6900 500 16200 50 1 15830000 3775 15.68 1.49 12 3.87 1521.00 15978.00 43250 20240313 -44.86 13620 20241210 75.11 24850 -4.02 20250219 17030 40.05 20250102 43250 -44.86 20240313 13620 75.11 20241210 4.21 N 039440 500 79 억 167106 N N 3503 N 00 N
8 20250219 100450 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 24050 900 2 3.89 12773119100 526596 97.31 23950 24850 23750 30050 16250 23150 24256.01 1.06 0 31813 24283 23716 22683 22116 21083 24000 22400 79 6900 500 16200 50 1 15830000 3807 15.81 1.51 12 3.33 1521.00 15978.00 43250 20240313 -44.39 13620 20241210 76.58 24850 -3.22 20250219 17030 41.22 20250102 43250 -44.39 20240313 13620 76.58 20241210 4.21 N 039440 500 79 억 167106 N N 3503 N 00 N
9 20250219 090452 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 24600 1450 2 6.26 4873601100 201051 37.15 23950 24750 23750 30050 16250 23150 24240.62 1.06 0 21916 24283 23716 22683 22116 21083 24000 22400 79 6900 500 16200 50 1 15830000 3894 16.17 1.54 12 1.27 1521.00 15978.00 43250 20240313 -43.12 13620 20241210 80.62 24750 -0.61 20250219 17030 44.45 20250102 43250 -43.12 20240313 13620 80.62 20241210 4.21 N 039440 500 79 억 167106 N N 3503 N 00 N
10 20250218 160450 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 23150 1300 2 5.95 12071123200 534097 273.31 21850 23250 21650 28400 15300 21850 22600.62 1.57 0 -60844 22583 22216 21783 21416 20983 22000 21200 79 6550 500 15290 50 1 15830000 3665 15.22 1.45 12 3.37 1521.00 15978.00 43250 20240313 -46.47 13620 20241210 69.97 23250 0.00 20250124 17030 35.94 20250102 43250 -46.47 20240313 13620 69.97 20241210 4.12 N 039440 500 79 억 248606 N N 3494 N 00 N
11 20250218 150450 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 23150 1300 2 5.95 10423799150 462725 236.79 21850 23250 21650 28400 15300 21850 22527.00 1.57 0 -33295 22583 22216 21783 21416 20983 22000 21200 79 6550 500 15290 50 1 15830000 3665 15.22 1.45 12 2.92 1521.00 15978.00 43250 20240313 -46.47 13620 20241210 69.97 23250 0.00 20250124 17030 35.94 20250102 43250 -46.47 20240313 13620 69.97 20241210 4.12 N 039440 500 79 억 248606 N N 1414 N 00 N
12 20250218 140450 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 22300 450 2 2.06 6243430750 279816 143.19 21850 22900 21650 28400 15300 21850 22312.65 1.57 0 -6671 22583 22216 21783 21416 20983 22000 21200 79 6550 500 15290 50 1 15830000 3530 14.66 1.40 12 1.77 1521.00 15978.00 43250 20240313 -48.44 13620 20241210 63.73 23250 -4.09 20250124 17030 30.95 20250102 43250 -48.44 20240313 13620 63.73 20241210 4.12 N 039440 500 79 억 248606 N N 1414 N 00 N