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
041440/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
20250219,160456,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10170,-830,5,-7.55,19702764200,1893172,149.98,11150,11150,10110,14300,7700,11000,10407.86,3.61,0,-141174,11406,11202,10996,10792,10586,11305,10895,90,3300,500,7040,10,1,17915944,1822,28.49,1.00,12,10.57,357.00,10220.00,12060,20250213,-15.67,5980,20240207,70.07,12060,-15.67,20250213,8080,25.87,20250102,12060,-15.67,20250213,6100,66.72,20240306,9.03,N,041440,500,89 억,,646520,N,N,0,N,00,N
20250219,150457,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10130,-870,5,-7.91,18898500610,1813905,143.70,11150,11150,10110,14300,7700,11000,10418.65,3.61,0,-139034,11406,11202,10996,10792,10586,11305,10895,90,3300,500,7040,10,1,17915944,1815,28.38,0.99,12,10.12,357.00,10220.00,12060,20250213,-16.00,5980,20240207,69.40,12060,-16.00,20250213,8080,25.37,20250102,12060,-16.00,20250213,6100,66.07,20240306,9.03,N,041440,500,89 억,,646520,N,N,0,N,00,N
20250219,140454,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10220,-780,5,-7.09,16991256380,1625942,128.81,11150,11150,10110,14300,7700,11000,10450.06,3.61,0,-103560,11406,11202,10996,10792,10586,11305,10895,90,3300,500,7040,10,1,17915944,1831,28.63,1.00,12,9.08,357.00,10220.00,12060,20250213,-15.26,5980,20240207,70.90,12060,-15.26,20250213,8080,26.49,20250102,12060,-15.26,20250213,6100,67.54,20240306,9.03,N,041440,500,89 억,,646520,N,N,0,N,00,N
20250219,130456,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10220,-780,5,-7.09,15698256020,1499207,118.77,11150,11150,10110,14300,7700,11000,10471.00,3.61,0,-99908,11406,11202,10996,10792,10586,11305,10895,90,3300,500,7040,10,1,17915944,1831,28.63,1.00,12,8.37,357.00,10220.00,12060,20250213,-15.26,5980,20240207,70.90,12060,-15.26,20250213,8080,26.49,20250102,12060,-15.26,20250213,6100,67.54,20240306,9.03,N,041440,500,89 억,,646520,N,N,0,N,00,N
20250219,120455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10260,-740,5,-6.73,14781519370,1409727,111.68,11150,11150,10110,14300,7700,11000,10485.34,3.61,0,-83807,11406,11202,10996,10792,10586,11305,10895,90,3300,500,7040,10,1,17915944,1838,28.74,1.00,12,7.87,357.00,10220.00,12060,20250213,-14.93,5980,20240207,71.57,12060,-14.93,20250213,8080,26.98,20250102,12060,-14.93,20250213,6100,68.20,20240306,9.03,N,041440,500,89 억,,646520,N,N,0,N,00,N
20250219,110456,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10260,-740,5,-6.73,13783457430,1312333,103.96,11150,11150,10110,14300,7700,11000,10502.98,3.61,0,-72155,11406,11202,10996,10792,10586,11305,10895,90,3300,500,7040,10,1,17915944,1838,28.74,1.00,12,7.32,357.00,10220.00,12060,20250213,-14.93,5980,20240207,71.57,12060,-14.93,20250213,8080,26.98,20250102,12060,-14.93,20250213,6100,68.20,20240306,9.03,N,041440,500,89 억,,646520,N,N,0,N,00,N
20250219,100455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10310,-690,5,-6.27,9659363360,909542,72.06,11150,11150,10300,14300,7700,11000,10619.98,3.61,0,-32978,11406,11202,10996,10792,10586,11305,10895,90,3300,500,7040,10,1,17915944,1847,28.88,1.01,12,5.08,357.00,10220.00,12060,20250213,-14.51,5980,20240207,72.41,12060,-14.51,20250213,8080,27.60,20250102,12060,-14.51,20250213,6100,69.02,20240306,9.03,N,041440,500,89 억,,646520,N,N,0,N,00,N
20250219,090457,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10950,-50,5,-0.45,1533915520,138563,10.98,11150,11150,10950,14300,7700,11000,11070.22,3.61,0,-33024,11406,11202,10996,10792,10586,11305,10895,90,3300,500,7040,10,1,17915944,1962,30.67,1.07,12,0.77,357.00,10220.00,12060,20250213,-9.20,5980,20240207,83.11,12060,-9.20,20250213,8080,35.52,20250102,12060,-9.20,20250213,6100,79.51,20240306,9.03,N,041440,500,89 억,,646520,N,N,0,N,00,N
20250218,160455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11000,130,2,1.20,12216571810,1109809,73.28,10950,11200,10790,14130,7610,10870,11007.87,3.44,0,31536,11610,11240,10670,10300,9730,10955,10015,90,3260,500,6950,10,1,17915944,1971,30.81,1.08,12,6.19,357.00,10220.00,12060,20250213,-8.79,5980,20240207,83.95,12060,-8.79,20250213,8080,36.14,20250102,12060,-8.79,20250213,6100,80.33,20240306,9.15,N,041440,500,89 억,,616238,N,N,0,N,00,N
20250218,150455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11020,150,2,1.38,11430183450,1038375,68.56,10950,11200,10790,14130,7610,10870,11007.79,3.44,0,31582,11610,11240,10670,10300,9730,10955,10015,90,3260,500,6950,10,1,17915944,1974,30.87,1.08,12,5.80,357.00,10220.00,12060,20250213,-8.62,5980,20240207,84.28,12060,-8.62,20250213,8080,36.39,20250102,12060,-8.62,20250213,6100,80.66,20240306,9.15,N,041440,500,89 억,,616238,N,N,0,N,00,N
20250218,140455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11130,260,2,2.39,9969306490,906145,59.83,10950,11200,10790,14130,7610,10870,11001.92,3.44,0,21401,11610,11240,10670,10300,9730,10955,10015,90,3260,500,6950,10,1,17915944,1994,31.18,1.09,12,5.06,357.00,10220.00,12060,20250213,-7.71,5980,20240207,86.12,12060,-7.71,20250213,8080,37.75,20250102,12060,-7.71,20250213,6100,82.46,20240306,9.15,N,041440,500,89 억,,616238,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 160456 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10170 -830 5 -7.55 19702764200 1893172 149.98 11150 11150 10110 14300 7700 11000 10407.86 3.61 0 -141174 11406 11202 10996 10792 10586 11305 10895 90 3300 500 7040 10 1 17915944 1822 28.49 1.00 12 10.57 357.00 10220.00 12060 20250213 -15.67 5980 20240207 70.07 12060 -15.67 20250213 8080 25.87 20250102 12060 -15.67 20250213 6100 66.72 20240306 9.03 N 041440 500 89 억 646520 N N 0 N 00 N
3 20250219 150457 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10130 -870 5 -7.91 18898500610 1813905 143.70 11150 11150 10110 14300 7700 11000 10418.65 3.61 0 -139034 11406 11202 10996 10792 10586 11305 10895 90 3300 500 7040 10 1 17915944 1815 28.38 0.99 12 10.12 357.00 10220.00 12060 20250213 -16.00 5980 20240207 69.40 12060 -16.00 20250213 8080 25.37 20250102 12060 -16.00 20250213 6100 66.07 20240306 9.03 N 041440 500 89 억 646520 N N 0 N 00 N
4 20250219 140454 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10220 -780 5 -7.09 16991256380 1625942 128.81 11150 11150 10110 14300 7700 11000 10450.06 3.61 0 -103560 11406 11202 10996 10792 10586 11305 10895 90 3300 500 7040 10 1 17915944 1831 28.63 1.00 12 9.08 357.00 10220.00 12060 20250213 -15.26 5980 20240207 70.90 12060 -15.26 20250213 8080 26.49 20250102 12060 -15.26 20250213 6100 67.54 20240306 9.03 N 041440 500 89 억 646520 N N 0 N 00 N
5 20250219 130456 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10220 -780 5 -7.09 15698256020 1499207 118.77 11150 11150 10110 14300 7700 11000 10471.00 3.61 0 -99908 11406 11202 10996 10792 10586 11305 10895 90 3300 500 7040 10 1 17915944 1831 28.63 1.00 12 8.37 357.00 10220.00 12060 20250213 -15.26 5980 20240207 70.90 12060 -15.26 20250213 8080 26.49 20250102 12060 -15.26 20250213 6100 67.54 20240306 9.03 N 041440 500 89 억 646520 N N 0 N 00 N
6 20250219 120455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10260 -740 5 -6.73 14781519370 1409727 111.68 11150 11150 10110 14300 7700 11000 10485.34 3.61 0 -83807 11406 11202 10996 10792 10586 11305 10895 90 3300 500 7040 10 1 17915944 1838 28.74 1.00 12 7.87 357.00 10220.00 12060 20250213 -14.93 5980 20240207 71.57 12060 -14.93 20250213 8080 26.98 20250102 12060 -14.93 20250213 6100 68.20 20240306 9.03 N 041440 500 89 억 646520 N N 0 N 00 N
7 20250219 110456 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10260 -740 5 -6.73 13783457430 1312333 103.96 11150 11150 10110 14300 7700 11000 10502.98 3.61 0 -72155 11406 11202 10996 10792 10586 11305 10895 90 3300 500 7040 10 1 17915944 1838 28.74 1.00 12 7.32 357.00 10220.00 12060 20250213 -14.93 5980 20240207 71.57 12060 -14.93 20250213 8080 26.98 20250102 12060 -14.93 20250213 6100 68.20 20240306 9.03 N 041440 500 89 억 646520 N N 0 N 00 N
8 20250219 100455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10310 -690 5 -6.27 9659363360 909542 72.06 11150 11150 10300 14300 7700 11000 10619.98 3.61 0 -32978 11406 11202 10996 10792 10586 11305 10895 90 3300 500 7040 10 1 17915944 1847 28.88 1.01 12 5.08 357.00 10220.00 12060 20250213 -14.51 5980 20240207 72.41 12060 -14.51 20250213 8080 27.60 20250102 12060 -14.51 20250213 6100 69.02 20240306 9.03 N 041440 500 89 억 646520 N N 0 N 00 N
9 20250219 090457 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10950 -50 5 -0.45 1533915520 138563 10.98 11150 11150 10950 14300 7700 11000 11070.22 3.61 0 -33024 11406 11202 10996 10792 10586 11305 10895 90 3300 500 7040 10 1 17915944 1962 30.67 1.07 12 0.77 357.00 10220.00 12060 20250213 -9.20 5980 20240207 83.11 12060 -9.20 20250213 8080 35.52 20250102 12060 -9.20 20250213 6100 79.51 20240306 9.03 N 041440 500 89 억 646520 N N 0 N 00 N
10 20250218 160455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11000 130 2 1.20 12216571810 1109809 73.28 10950 11200 10790 14130 7610 10870 11007.87 3.44 0 31536 11610 11240 10670 10300 9730 10955 10015 90 3260 500 6950 10 1 17915944 1971 30.81 1.08 12 6.19 357.00 10220.00 12060 20250213 -8.79 5980 20240207 83.95 12060 -8.79 20250213 8080 36.14 20250102 12060 -8.79 20250213 6100 80.33 20240306 9.15 N 041440 500 89 억 616238 N N 0 N 00 N
11 20250218 150455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11020 150 2 1.38 11430183450 1038375 68.56 10950 11200 10790 14130 7610 10870 11007.79 3.44 0 31582 11610 11240 10670 10300 9730 10955 10015 90 3260 500 6950 10 1 17915944 1974 30.87 1.08 12 5.80 357.00 10220.00 12060 20250213 -8.62 5980 20240207 84.28 12060 -8.62 20250213 8080 36.39 20250102 12060 -8.62 20250213 6100 80.66 20240306 9.15 N 041440 500 89 억 616238 N N 0 N 00 N
12 20250218 140455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11130 260 2 2.39 9969306490 906145 59.83 10950 11200 10790 14130 7610 10870 11001.92 3.44 0 21401 11610 11240 10670 10300 9730 10955 10015 90 3260 500 6950 10 1 17915944 1994 31.18 1.09 12 5.06 357.00 10220.00 12060 20250213 -7.71 5980 20240207 86.12 12060 -7.71 20250213 8080 37.75 20250102 12060 -7.71 20250213 6100 82.46 20240306 9.15 N 041440 500 89 억 616238 N N 0 N 00 N