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
039610/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
20250219,160452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8720,260,2,3.07,6737133930,771997,434.37,8480,9090,8440,10990,5930,8460,8726.90,3.24,0,-19139,8606,8532,8416,8342,8226,8570,8380,52,2530,500,5240,10,1,10410400,908,11.25,1.03,12,7.42,775.00,8503.00,15420,20240823,-43.45,5000,20240419,74.40,10750,-18.88,20250203,7260,20.11,20250102,15420,-43.45,20240823,5000,74.40,20240419,6.10,N,039610,500,52 억,,336928,N,N,0,N,00,N
20250219,150453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8680,220,2,2.60,6530437600,748249,421.01,8480,9090,8440,10990,5930,8460,8727.63,3.24,0,-21850,8606,8532,8416,8342,8226,8570,8380,52,2530,500,5240,10,1,10410400,904,11.20,1.02,12,7.19,775.00,8503.00,15420,20240823,-43.71,5000,20240419,73.60,10750,-19.26,20250203,7260,19.56,20250102,15420,-43.71,20240823,5000,73.60,20240419,6.10,N,039610,500,52 억,,336928,N,N,0,N,00,N
20250219,140451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8680,220,2,2.60,6198341180,709989,399.48,8480,9090,8440,10990,5930,8460,8730.20,3.24,0,-32888,8606,8532,8416,8342,8226,8570,8380,52,2530,500,5240,10,1,10410400,904,11.20,1.02,12,6.82,775.00,8503.00,15420,20240823,-43.71,5000,20240419,73.60,10750,-19.26,20250203,7260,19.56,20250102,15420,-43.71,20240823,5000,73.60,20240419,6.10,N,039610,500,52 억,,336928,N,N,0,N,00,N
20250219,130452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8710,250,2,2.96,5810957410,665388,374.38,8480,9090,8440,10990,5930,8460,8733.19,3.24,0,-41484,8606,8532,8416,8342,8226,8570,8380,52,2530,500,5240,10,1,10410400,907,11.24,1.02,12,6.39,775.00,8503.00,15420,20240823,-43.51,5000,20240419,74.20,10750,-18.98,20250203,7260,19.97,20250102,15420,-43.51,20240823,5000,74.20,20240419,6.10,N,039610,500,52 억,,336928,N,N,0,N,00,N
20250219,120451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8700,240,2,2.84,5589377680,639879,360.03,8480,9090,8440,10990,5930,8460,8735.06,3.24,0,-43024,8606,8532,8416,8342,8226,8570,8380,52,2530,500,5240,10,1,10410400,906,11.23,1.02,12,6.15,775.00,8503.00,15420,20240823,-43.58,5000,20240419,74.00,10750,-19.07,20250203,7260,19.83,20250102,15420,-43.58,20240823,5000,74.00,20240419,6.10,N,039610,500,52 억,,336928,N,N,0,N,00,N
20250219,110452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8700,240,2,2.84,4670071310,533536,300.20,8480,9090,8440,10990,5930,8460,8753.07,3.24,0,-73483,8606,8532,8416,8342,8226,8570,8380,52,2530,500,5240,10,1,10410400,906,11.23,1.02,12,5.13,775.00,8503.00,15420,20240823,-43.58,5000,20240419,74.00,10750,-19.07,20250203,7260,19.83,20250102,15420,-43.58,20240823,5000,74.00,20240419,6.10,N,039610,500,52 억,,336928,N,N,0,N,00,N
20250219,100451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8560,100,2,1.18,625439830,73666,41.45,8480,8560,8440,10990,5930,8460,8490.22,3.24,0,-5538,8606,8532,8416,8342,8226,8570,8380,52,2530,500,5240,10,1,10410400,891,11.05,1.01,12,0.71,775.00,8503.00,15420,20240823,-44.49,5000,20240419,71.20,10750,-20.37,20250203,7260,17.91,20250102,15420,-44.49,20240823,5000,71.20,20240419,6.10,N,039610,500,52 억,,336928,N,N,0,N,00,N
20250219,090453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8470,10,2,0.12,64514340,7618,4.29,8480,8500,8460,10990,5930,8460,8468.69,3.24,0,-3403,8606,8532,8416,8342,8226,8570,8380,52,2530,500,5240,10,1,10410400,882,10.93,1.00,12,0.07,775.00,8503.00,15420,20240823,-45.07,5000,20240419,69.40,10750,-21.21,20250203,7260,16.67,20250102,15420,-45.07,20240823,5000,69.40,20240419,6.10,N,039610,500,52 억,,336928,N,N,0,N,00,N
20250218,160451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8460,60,2,0.71,1481374240,176168,55.95,8400,8490,8300,10920,5880,8400,8408.84,2.83,0,31172,8746,8572,8346,8172,7946,8660,8260,52,2520,500,5200,10,1,10410400,881,10.92,0.99,12,1.69,775.00,8503.00,15420,20240823,-45.14,5000,20240419,69.20,10750,-21.30,20250203,7260,16.53,20250102,15420,-45.14,20240823,5000,69.20,20240419,6.07,N,039610,500,52 억,,294327,N,N,0,N,00,N
20250218,150451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8440,40,2,0.48,1393770340,165799,52.65,8400,8490,8300,10920,5880,8400,8406.39,2.83,0,27855,8746,8572,8346,8172,7946,8660,8260,52,2520,500,5200,10,1,10410400,879,10.89,0.99,12,1.59,775.00,8503.00,15420,20240823,-45.27,5000,20240419,68.80,10750,-21.49,20250203,7260,16.25,20250102,15420,-45.27,20240823,5000,68.80,20240419,6.07,N,039610,500,52 억,,294327,N,N,0,N,00,N
20250218,140451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8430,30,2,0.36,1152534170,137190,43.57,8400,8490,8300,10920,5880,8400,8401.01,2.83,0,17609,8746,8572,8346,8172,7946,8660,8260,52,2520,500,5200,10,1,10410400,878,10.88,0.99,12,1.32,775.00,8503.00,15420,20240823,-45.33,5000,20240419,68.60,10750,-21.58,20250203,7260,16.12,20250102,15420,-45.33,20240823,5000,68.60,20240419,6.07,N,039610,500,52 억,,294327,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 160452 57 100.00 KOSDAQ 기계·장비 N N N N N 8720 260 2 3.07 6737133930 771997 434.37 8480 9090 8440 10990 5930 8460 8726.90 3.24 0 -19139 8606 8532 8416 8342 8226 8570 8380 52 2530 500 5240 10 1 10410400 908 11.25 1.03 12 7.42 775.00 8503.00 15420 20240823 -43.45 5000 20240419 74.40 10750 -18.88 20250203 7260 20.11 20250102 15420 -43.45 20240823 5000 74.40 20240419 6.10 N 039610 500 52 억 336928 N N 0 N 00 N
3 20250219 150453 57 100.00 KOSDAQ 기계·장비 N N N N N 8680 220 2 2.60 6530437600 748249 421.01 8480 9090 8440 10990 5930 8460 8727.63 3.24 0 -21850 8606 8532 8416 8342 8226 8570 8380 52 2530 500 5240 10 1 10410400 904 11.20 1.02 12 7.19 775.00 8503.00 15420 20240823 -43.71 5000 20240419 73.60 10750 -19.26 20250203 7260 19.56 20250102 15420 -43.71 20240823 5000 73.60 20240419 6.10 N 039610 500 52 억 336928 N N 0 N 00 N
4 20250219 140451 57 100.00 KOSDAQ 기계·장비 N N N N N 8680 220 2 2.60 6198341180 709989 399.48 8480 9090 8440 10990 5930 8460 8730.20 3.24 0 -32888 8606 8532 8416 8342 8226 8570 8380 52 2530 500 5240 10 1 10410400 904 11.20 1.02 12 6.82 775.00 8503.00 15420 20240823 -43.71 5000 20240419 73.60 10750 -19.26 20250203 7260 19.56 20250102 15420 -43.71 20240823 5000 73.60 20240419 6.10 N 039610 500 52 억 336928 N N 0 N 00 N
5 20250219 130452 57 100.00 KOSDAQ 기계·장비 N N N N N 8710 250 2 2.96 5810957410 665388 374.38 8480 9090 8440 10990 5930 8460 8733.19 3.24 0 -41484 8606 8532 8416 8342 8226 8570 8380 52 2530 500 5240 10 1 10410400 907 11.24 1.02 12 6.39 775.00 8503.00 15420 20240823 -43.51 5000 20240419 74.20 10750 -18.98 20250203 7260 19.97 20250102 15420 -43.51 20240823 5000 74.20 20240419 6.10 N 039610 500 52 억 336928 N N 0 N 00 N
6 20250219 120451 57 100.00 KOSDAQ 기계·장비 N N N N N 8700 240 2 2.84 5589377680 639879 360.03 8480 9090 8440 10990 5930 8460 8735.06 3.24 0 -43024 8606 8532 8416 8342 8226 8570 8380 52 2530 500 5240 10 1 10410400 906 11.23 1.02 12 6.15 775.00 8503.00 15420 20240823 -43.58 5000 20240419 74.00 10750 -19.07 20250203 7260 19.83 20250102 15420 -43.58 20240823 5000 74.00 20240419 6.10 N 039610 500 52 억 336928 N N 0 N 00 N
7 20250219 110452 57 100.00 KOSDAQ 기계·장비 N N N N N 8700 240 2 2.84 4670071310 533536 300.20 8480 9090 8440 10990 5930 8460 8753.07 3.24 0 -73483 8606 8532 8416 8342 8226 8570 8380 52 2530 500 5240 10 1 10410400 906 11.23 1.02 12 5.13 775.00 8503.00 15420 20240823 -43.58 5000 20240419 74.00 10750 -19.07 20250203 7260 19.83 20250102 15420 -43.58 20240823 5000 74.00 20240419 6.10 N 039610 500 52 억 336928 N N 0 N 00 N
8 20250219 100451 57 100.00 KOSDAQ 기계·장비 N N N N N 8560 100 2 1.18 625439830 73666 41.45 8480 8560 8440 10990 5930 8460 8490.22 3.24 0 -5538 8606 8532 8416 8342 8226 8570 8380 52 2530 500 5240 10 1 10410400 891 11.05 1.01 12 0.71 775.00 8503.00 15420 20240823 -44.49 5000 20240419 71.20 10750 -20.37 20250203 7260 17.91 20250102 15420 -44.49 20240823 5000 71.20 20240419 6.10 N 039610 500 52 억 336928 N N 0 N 00 N
9 20250219 090453 57 100.00 KOSDAQ 기계·장비 N N N N N 8470 10 2 0.12 64514340 7618 4.29 8480 8500 8460 10990 5930 8460 8468.69 3.24 0 -3403 8606 8532 8416 8342 8226 8570 8380 52 2530 500 5240 10 1 10410400 882 10.93 1.00 12 0.07 775.00 8503.00 15420 20240823 -45.07 5000 20240419 69.40 10750 -21.21 20250203 7260 16.67 20250102 15420 -45.07 20240823 5000 69.40 20240419 6.10 N 039610 500 52 억 336928 N N 0 N 00 N
10 20250218 160451 57 100.00 KOSDAQ 기계·장비 N N N N N 8460 60 2 0.71 1481374240 176168 55.95 8400 8490 8300 10920 5880 8400 8408.84 2.83 0 31172 8746 8572 8346 8172 7946 8660 8260 52 2520 500 5200 10 1 10410400 881 10.92 0.99 12 1.69 775.00 8503.00 15420 20240823 -45.14 5000 20240419 69.20 10750 -21.30 20250203 7260 16.53 20250102 15420 -45.14 20240823 5000 69.20 20240419 6.07 N 039610 500 52 억 294327 N N 0 N 00 N
11 20250218 150451 57 100.00 KOSDAQ 기계·장비 N N N N N 8440 40 2 0.48 1393770340 165799 52.65 8400 8490 8300 10920 5880 8400 8406.39 2.83 0 27855 8746 8572 8346 8172 7946 8660 8260 52 2520 500 5200 10 1 10410400 879 10.89 0.99 12 1.59 775.00 8503.00 15420 20240823 -45.27 5000 20240419 68.80 10750 -21.49 20250203 7260 16.25 20250102 15420 -45.27 20240823 5000 68.80 20240419 6.07 N 039610 500 52 억 294327 N N 0 N 00 N
12 20250218 140451 57 100.00 KOSDAQ 기계·장비 N N N N N 8430 30 2 0.36 1152534170 137190 43.57 8400 8490 8300 10920 5880 8400 8401.01 2.83 0 17609 8746 8572 8346 8172 7946 8660 8260 52 2520 500 5200 10 1 10410400 878 10.88 0.99 12 1.32 775.00 8503.00 15420 20240823 -45.33 5000 20240419 68.60 10750 -21.58 20250203 7260 16.12 20250102 15420 -45.33 20240823 5000 68.60 20240419 6.07 N 039610 500 52 억 294327 N N 0 N 00 N