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
065130/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
20250219,160608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4875,10,2,0.21,182475015,37843,267.29,4865,4880,4765,6320,3410,4865,4821.87,2.94,0,9366,5001,4932,4896,4827,4791,4915,4810,89,1455,500,3400,5,1,17189982,838,6.63,0.39,12,0.22,735.00,12647.00,8370,20240215,-41.76,3720,20241210,31.05,6100,-20.08,20250106,4505,8.21,20250203,7800,-37.50,20240221,3720,31.05,20241210,0.61,N,065130,500,89 억,,505160,N,N,0,N,00,N
20250219,150610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4860,-5,5,-0.10,174571985,36220,255.83,4865,4880,4765,6320,3410,4865,4819.77,2.94,0,9655,5001,4932,4896,4827,4791,4915,4810,89,1455,500,3400,5,1,17189982,835,6.61,0.38,12,0.21,735.00,12647.00,8370,20240215,-41.94,3720,20241210,30.65,6100,-20.33,20250106,4505,7.88,20250203,7800,-37.69,20240221,3720,30.65,20241210,0.61,N,065130,500,89 억,,505160,N,N,0,N,00,N
20250219,140607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4870,5,2,0.10,165900650,34437,243.23,4865,4880,4765,6320,3410,4865,4817.51,2.94,0,10624,5001,4932,4896,4827,4791,4915,4810,89,1455,500,3400,5,1,17189982,837,6.63,0.39,12,0.20,735.00,12647.00,8370,20240215,-41.82,3720,20241210,30.91,6100,-20.16,20250106,4505,8.10,20250203,7800,-37.56,20240221,3720,30.91,20241210,0.61,N,065130,500,89 억,,505160,N,N,0,N,00,N
20250219,130608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4850,-15,5,-0.31,162098225,33652,237.69,4865,4880,4765,6320,3410,4865,4816.90,2.94,0,10500,5001,4932,4896,4827,4791,4915,4810,89,1455,500,3400,5,1,17189982,834,6.60,0.38,12,0.20,735.00,12647.00,8370,20240215,-42.05,3720,20241210,30.38,6100,-20.49,20250106,4505,7.66,20250203,7800,-37.82,20240221,3720,30.38,20241210,0.61,N,065130,500,89 억,,505160,N,N,0,N,00,N
20250219,120607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4880,15,2,0.31,141947270,29466,208.12,4865,4880,4765,6320,3410,4865,4817.32,2.94,0,9642,5001,4932,4896,4827,4791,4915,4810,89,1455,500,3400,5,1,17189982,839,6.64,0.39,12,0.17,735.00,12647.00,8370,20240215,-41.70,3720,20241210,31.18,6100,-20.00,20250106,4505,8.32,20250203,7800,-37.44,20240221,3720,31.18,20241210,0.61,N,065130,500,89 억,,505160,N,N,0,N,00,N
20250219,110608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4815,-50,5,-1.03,90810615,18896,133.47,4865,4880,4765,6320,3410,4865,4805.81,2.94,0,3511,5001,4932,4896,4827,4791,4915,4810,89,1455,500,3400,5,1,17189982,828,6.55,0.38,12,0.11,735.00,12647.00,8370,20240215,-42.47,3720,20241210,29.44,6100,-21.07,20250106,4505,6.88,20250203,7800,-38.27,20240221,3720,29.44,20241210,0.61,N,065130,500,89 억,,505160,N,N,0,N,00,N
20250219,100608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4800,-65,5,-1.34,77519080,16126,113.90,4865,4880,4765,6320,3410,4865,4807.09,2.94,0,2745,5001,4932,4896,4827,4791,4915,4810,89,1455,500,3400,5,1,17189982,825,6.53,0.38,12,0.09,735.00,12647.00,8370,20240215,-42.65,3720,20241210,29.03,6100,-21.31,20250106,4505,6.55,20250203,7800,-38.46,20240221,3720,29.03,20241210,0.61,N,065130,500,89 억,,505160,N,N,0,N,00,N
20250219,090610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4880,15,2,0.31,53545,11,0.08,4865,4880,4865,6320,3410,4865,4867.73,2.94,0,-11,5001,4932,4896,4827,4791,4915,4810,89,1455,500,3400,5,1,17189982,839,6.64,0.39,12,0.00,735.00,12647.00,8370,20240215,-41.70,3720,20241210,31.18,6100,-20.00,20250106,4505,8.32,20250203,7800,-37.44,20240221,3720,31.18,20241210,0.61,N,065130,500,89 억,,505160,N,N,0,N,00,N
20250218,160607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4865,-100,5,-2.01,68205765,13958,69.81,4965,4965,4860,6450,3480,4965,4886.50,2.93,0,1643,5088,5026,4968,4906,4848,4997,4877,89,1485,500,3470,5,1,17189982,836,6.62,0.38,12,0.08,735.00,12647.00,8370,20240215,-41.88,3720,20241210,30.78,6100,-20.25,20250106,4505,7.99,20250203,7800,-37.63,20240221,3720,30.78,20241210,0.61,N,065130,500,89 억,,504044,N,N,0,N,00,N
20250218,150607,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4885,-80,5,-1.61,52397700,10712,53.58,4965,4965,4860,6450,3480,4965,4891.50,2.93,0,2382,5088,5026,4968,4906,4848,4997,4877,89,1485,500,3470,5,1,17189982,840,6.65,0.39,12,0.06,735.00,12647.00,8370,20240215,-41.64,3720,20241210,31.32,6100,-19.92,20250106,4505,8.44,20250203,7800,-37.37,20240221,3720,31.32,20241210,0.61,N,065130,500,89 억,,504044,N,N,0,N,00,N
20250218,140608,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4910,-55,5,-1.11,47520755,9718,48.60,4965,4965,4860,6450,3480,4965,4889.97,2.93,0,2362,5088,5026,4968,4906,4848,4997,4877,89,1485,500,3470,5,1,17189982,844,6.68,0.39,12,0.06,735.00,12647.00,8370,20240215,-41.34,3720,20241210,31.99,6100,-19.51,20250106,4505,8.99,20250203,7800,-37.05,20240221,3720,31.99,20241210,0.61,N,065130,500,89 억,,504044,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 160608 57 100.00 KOSDAQ 기계·장비 N N N N N 4875 10 2 0.21 182475015 37843 267.29 4865 4880 4765 6320 3410 4865 4821.87 2.94 0 9366 5001 4932 4896 4827 4791 4915 4810 89 1455 500 3400 5 1 17189982 838 6.63 0.39 12 0.22 735.00 12647.00 8370 20240215 -41.76 3720 20241210 31.05 6100 -20.08 20250106 4505 8.21 20250203 7800 -37.50 20240221 3720 31.05 20241210 0.61 N 065130 500 89 억 505160 N N 0 N 00 N
3 20250219 150610 57 100.00 KOSDAQ 기계·장비 N N N N N 4860 -5 5 -0.10 174571985 36220 255.83 4865 4880 4765 6320 3410 4865 4819.77 2.94 0 9655 5001 4932 4896 4827 4791 4915 4810 89 1455 500 3400 5 1 17189982 835 6.61 0.38 12 0.21 735.00 12647.00 8370 20240215 -41.94 3720 20241210 30.65 6100 -20.33 20250106 4505 7.88 20250203 7800 -37.69 20240221 3720 30.65 20241210 0.61 N 065130 500 89 억 505160 N N 0 N 00 N
4 20250219 140607 57 100.00 KOSDAQ 기계·장비 N N N N N 4870 5 2 0.10 165900650 34437 243.23 4865 4880 4765 6320 3410 4865 4817.51 2.94 0 10624 5001 4932 4896 4827 4791 4915 4810 89 1455 500 3400 5 1 17189982 837 6.63 0.39 12 0.20 735.00 12647.00 8370 20240215 -41.82 3720 20241210 30.91 6100 -20.16 20250106 4505 8.10 20250203 7800 -37.56 20240221 3720 30.91 20241210 0.61 N 065130 500 89 억 505160 N N 0 N 00 N
5 20250219 130608 57 100.00 KOSDAQ 기계·장비 N N N N N 4850 -15 5 -0.31 162098225 33652 237.69 4865 4880 4765 6320 3410 4865 4816.90 2.94 0 10500 5001 4932 4896 4827 4791 4915 4810 89 1455 500 3400 5 1 17189982 834 6.60 0.38 12 0.20 735.00 12647.00 8370 20240215 -42.05 3720 20241210 30.38 6100 -20.49 20250106 4505 7.66 20250203 7800 -37.82 20240221 3720 30.38 20241210 0.61 N 065130 500 89 억 505160 N N 0 N 00 N
6 20250219 120607 57 100.00 KOSDAQ 기계·장비 N N N N N 4880 15 2 0.31 141947270 29466 208.12 4865 4880 4765 6320 3410 4865 4817.32 2.94 0 9642 5001 4932 4896 4827 4791 4915 4810 89 1455 500 3400 5 1 17189982 839 6.64 0.39 12 0.17 735.00 12647.00 8370 20240215 -41.70 3720 20241210 31.18 6100 -20.00 20250106 4505 8.32 20250203 7800 -37.44 20240221 3720 31.18 20241210 0.61 N 065130 500 89 억 505160 N N 0 N 00 N
7 20250219 110608 57 100.00 KOSDAQ 기계·장비 N N N N N 4815 -50 5 -1.03 90810615 18896 133.47 4865 4880 4765 6320 3410 4865 4805.81 2.94 0 3511 5001 4932 4896 4827 4791 4915 4810 89 1455 500 3400 5 1 17189982 828 6.55 0.38 12 0.11 735.00 12647.00 8370 20240215 -42.47 3720 20241210 29.44 6100 -21.07 20250106 4505 6.88 20250203 7800 -38.27 20240221 3720 29.44 20241210 0.61 N 065130 500 89 억 505160 N N 0 N 00 N
8 20250219 100608 57 100.00 KOSDAQ 기계·장비 N N N N N 4800 -65 5 -1.34 77519080 16126 113.90 4865 4880 4765 6320 3410 4865 4807.09 2.94 0 2745 5001 4932 4896 4827 4791 4915 4810 89 1455 500 3400 5 1 17189982 825 6.53 0.38 12 0.09 735.00 12647.00 8370 20240215 -42.65 3720 20241210 29.03 6100 -21.31 20250106 4505 6.55 20250203 7800 -38.46 20240221 3720 29.03 20241210 0.61 N 065130 500 89 억 505160 N N 0 N 00 N
9 20250219 090610 57 100.00 KOSDAQ 기계·장비 N N N N N 4880 15 2 0.31 53545 11 0.08 4865 4880 4865 6320 3410 4865 4867.73 2.94 0 -11 5001 4932 4896 4827 4791 4915 4810 89 1455 500 3400 5 1 17189982 839 6.64 0.39 12 0.00 735.00 12647.00 8370 20240215 -41.70 3720 20241210 31.18 6100 -20.00 20250106 4505 8.32 20250203 7800 -37.44 20240221 3720 31.18 20241210 0.61 N 065130 500 89 억 505160 N N 0 N 00 N
10 20250218 160607 57 100.00 KOSDAQ 기계·장비 N N N N N 4865 -100 5 -2.01 68205765 13958 69.81 4965 4965 4860 6450 3480 4965 4886.50 2.93 0 1643 5088 5026 4968 4906 4848 4997 4877 89 1485 500 3470 5 1 17189982 836 6.62 0.38 12 0.08 735.00 12647.00 8370 20240215 -41.88 3720 20241210 30.78 6100 -20.25 20250106 4505 7.99 20250203 7800 -37.63 20240221 3720 30.78 20241210 0.61 N 065130 500 89 억 504044 N N 0 N 00 N
11 20250218 150607 57 100.00 KOSDAQ 기계·장비 N N N N N 4885 -80 5 -1.61 52397700 10712 53.58 4965 4965 4860 6450 3480 4965 4891.50 2.93 0 2382 5088 5026 4968 4906 4848 4997 4877 89 1485 500 3470 5 1 17189982 840 6.65 0.39 12 0.06 735.00 12647.00 8370 20240215 -41.64 3720 20241210 31.32 6100 -19.92 20250106 4505 8.44 20250203 7800 -37.37 20240221 3720 31.32 20241210 0.61 N 065130 500 89 억 504044 N N 0 N 00 N
12 20250218 140608 57 100.00 KOSDAQ 기계·장비 N N N N N 4910 -55 5 -1.11 47520755 9718 48.60 4965 4965 4860 6450 3480 4965 4889.97 2.93 0 2362 5088 5026 4968 4906 4848 4997 4877 89 1485 500 3470 5 1 17189982 844 6.68 0.39 12 0.06 735.00 12647.00 8370 20240215 -41.34 3720 20241210 31.99 6100 -19.51 20250106 4505 8.99 20250203 7800 -37.05 20240221 3720 31.99 20241210 0.61 N 065130 500 89 억 504044 N N 0 N 00 N