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
068100/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
20250219,160624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3165,-10,5,-0.31,88758420,27872,92.90,3185,3240,3150,4125,2225,3175,3184.50,1.67,0,-3026,3318,3246,3178,3106,3038,3282,3142,50,950,500,1960,5,1,9939614,315,-11.43,3.41,12,0.28,-277.00,928.00,23000,20240222,-86.24,2495,20241210,26.85,4470,-29.19,20250115,2905,8.95,20250103,23000,-86.24,20240222,2495,26.85,20241210,3.79,N,068100,500,49 억,,165674,N,N,0,N,00,N
20250219,150625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,0,3,0.00,78632600,24677,82.25,3185,3240,3150,4125,2225,3175,3186.47,1.67,0,-3393,3318,3246,3178,3106,3038,3282,3142,50,950,500,1960,5,1,9939614,316,-11.46,3.42,12,0.25,-277.00,928.00,23000,20240222,-86.20,2495,20241210,27.25,4470,-28.97,20250115,2905,9.29,20250103,23000,-86.20,20240222,2495,27.25,20241210,3.79,N,068100,500,49 억,,165674,N,N,0,N,00,N
20250219,140622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,5,2,0.16,67719050,21241,70.80,3185,3240,3150,4125,2225,3175,3188.13,1.67,0,-4704,3318,3246,3178,3106,3038,3282,3142,50,950,500,1960,5,1,9939614,316,-11.48,3.43,12,0.21,-277.00,928.00,23000,20240222,-86.17,2495,20241210,27.45,4470,-28.86,20250115,2905,9.47,20250103,23000,-86.17,20240222,2495,27.45,20241210,3.79,N,068100,500,49 억,,165674,N,N,0,N,00,N
20250219,130624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,5,2,0.16,63779265,20000,66.66,3185,3240,3150,4125,2225,3175,3188.96,1.67,0,-5116,3318,3246,3178,3106,3038,3282,3142,50,950,500,1960,5,1,9939614,316,-11.48,3.43,12,0.20,-277.00,928.00,23000,20240222,-86.17,2495,20241210,27.45,4470,-28.86,20250115,2905,9.47,20250103,23000,-86.17,20240222,2495,27.45,20241210,3.79,N,068100,500,49 억,,165674,N,N,0,N,00,N
20250219,120623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3200,25,2,0.79,55937160,17544,58.47,3185,3240,3150,4125,2225,3175,3188.39,1.67,0,-4598,3318,3246,3178,3106,3038,3282,3142,50,950,500,1960,5,1,9939614,318,-11.55,3.45,12,0.18,-277.00,928.00,23000,20240222,-86.09,2495,20241210,28.26,4470,-28.41,20250115,2905,10.15,20250103,23000,-86.09,20240222,2495,28.26,20241210,3.79,N,068100,500,49 억,,165674,N,N,0,N,00,N
20250219,110624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3210,35,2,1.10,46759680,14683,48.94,3185,3240,3150,4125,2225,3175,3184.61,1.67,0,-3126,3318,3246,3178,3106,3038,3282,3142,50,950,500,1960,5,1,9939614,319,-11.59,3.46,12,0.15,-277.00,928.00,23000,20240222,-86.04,2495,20241210,28.66,4470,-28.19,20250115,2905,10.50,20250103,23000,-86.04,20240222,2495,28.66,20241210,3.79,N,068100,500,49 억,,165674,N,N,0,N,00,N
20250219,100623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3185,10,2,0.31,25705580,8097,26.99,3185,3240,3150,4125,2225,3175,3174.70,1.67,0,-2900,3318,3246,3178,3106,3038,3282,3142,50,950,500,1960,5,1,9939614,317,-11.50,3.43,12,0.08,-277.00,928.00,23000,20240222,-86.15,2495,20241210,27.66,4470,-28.75,20250115,2905,9.64,20250103,23000,-86.15,20240222,2495,27.66,20241210,3.79,N,068100,500,49 억,,165674,N,N,0,N,00,N
20250219,090625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,0,3,0.00,6493070,2041,6.80,3185,3240,3175,4125,2225,3175,3181.32,1.67,0,-1272,3318,3246,3178,3106,3038,3282,3142,50,950,500,1960,5,1,9939614,316,-11.46,3.42,12,0.02,-277.00,928.00,23000,20240222,-86.20,2495,20241210,27.25,4470,-28.97,20250115,2905,9.29,20250103,23000,-86.20,20240222,2495,27.25,20241210,3.79,N,068100,500,49 억,,165674,N,N,0,N,00,N
20250218,160622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,25,2,0.79,93742795,29668,58.79,3110,3250,3110,4095,2205,3150,3159.73,1.50,0,3788,3393,3271,3168,3046,2943,3332,3107,50,945,500,1950,5,1,9939614,316,-11.46,3.42,12,0.30,-277.00,928.00,23000,20240222,-86.20,2495,20241210,27.25,4470,-28.97,20250115,2905,9.29,20250103,23000,-86.20,20240222,2495,27.25,20241210,3.88,N,068100,500,49 억,,148957,N,N,0,N,00,N
20250218,150623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,25,2,0.79,85638170,27115,53.73,3110,3250,3110,4095,2205,3150,3158.33,1.50,0,1603,3393,3271,3168,3046,2943,3332,3107,50,945,500,1950,5,1,9939614,316,-11.46,3.42,12,0.27,-277.00,928.00,23000,20240222,-86.20,2495,20241210,27.25,4470,-28.97,20250115,2905,9.29,20250103,23000,-86.20,20240222,2495,27.25,20241210,3.88,N,068100,500,49 억,,148957,N,N,0,N,00,N
20250218,140623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,20,2,0.63,78335735,24812,49.17,3110,3250,3110,4095,2205,3150,3157.17,1.50,0,1414,3393,3271,3168,3046,2943,3332,3107,50,945,500,1950,5,1,9939614,315,-11.44,3.42,12,0.25,-277.00,928.00,23000,20240222,-86.22,2495,20241210,27.05,4470,-29.08,20250115,2905,9.12,20250103,23000,-86.22,20240222,2495,27.05,20241210,3.88,N,068100,500,49 억,,148957,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 160624 57 100.00 KOSDAQ 기계·장비 N N N N N 3165 -10 5 -0.31 88758420 27872 92.90 3185 3240 3150 4125 2225 3175 3184.50 1.67 0 -3026 3318 3246 3178 3106 3038 3282 3142 50 950 500 1960 5 1 9939614 315 -11.43 3.41 12 0.28 -277.00 928.00 23000 20240222 -86.24 2495 20241210 26.85 4470 -29.19 20250115 2905 8.95 20250103 23000 -86.24 20240222 2495 26.85 20241210 3.79 N 068100 500 49 억 165674 N N 0 N 00 N
3 20250219 150625 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 0 3 0.00 78632600 24677 82.25 3185 3240 3150 4125 2225 3175 3186.47 1.67 0 -3393 3318 3246 3178 3106 3038 3282 3142 50 950 500 1960 5 1 9939614 316 -11.46 3.42 12 0.25 -277.00 928.00 23000 20240222 -86.20 2495 20241210 27.25 4470 -28.97 20250115 2905 9.29 20250103 23000 -86.20 20240222 2495 27.25 20241210 3.79 N 068100 500 49 억 165674 N N 0 N 00 N
4 20250219 140622 57 100.00 KOSDAQ 기계·장비 N N N N N 3180 5 2 0.16 67719050 21241 70.80 3185 3240 3150 4125 2225 3175 3188.13 1.67 0 -4704 3318 3246 3178 3106 3038 3282 3142 50 950 500 1960 5 1 9939614 316 -11.48 3.43 12 0.21 -277.00 928.00 23000 20240222 -86.17 2495 20241210 27.45 4470 -28.86 20250115 2905 9.47 20250103 23000 -86.17 20240222 2495 27.45 20241210 3.79 N 068100 500 49 억 165674 N N 0 N 00 N
5 20250219 130624 57 100.00 KOSDAQ 기계·장비 N N N N N 3180 5 2 0.16 63779265 20000 66.66 3185 3240 3150 4125 2225 3175 3188.96 1.67 0 -5116 3318 3246 3178 3106 3038 3282 3142 50 950 500 1960 5 1 9939614 316 -11.48 3.43 12 0.20 -277.00 928.00 23000 20240222 -86.17 2495 20241210 27.45 4470 -28.86 20250115 2905 9.47 20250103 23000 -86.17 20240222 2495 27.45 20241210 3.79 N 068100 500 49 억 165674 N N 0 N 00 N
6 20250219 120623 57 100.00 KOSDAQ 기계·장비 N N N N N 3200 25 2 0.79 55937160 17544 58.47 3185 3240 3150 4125 2225 3175 3188.39 1.67 0 -4598 3318 3246 3178 3106 3038 3282 3142 50 950 500 1960 5 1 9939614 318 -11.55 3.45 12 0.18 -277.00 928.00 23000 20240222 -86.09 2495 20241210 28.26 4470 -28.41 20250115 2905 10.15 20250103 23000 -86.09 20240222 2495 28.26 20241210 3.79 N 068100 500 49 억 165674 N N 0 N 00 N
7 20250219 110624 57 100.00 KOSDAQ 기계·장비 N N N N N 3210 35 2 1.10 46759680 14683 48.94 3185 3240 3150 4125 2225 3175 3184.61 1.67 0 -3126 3318 3246 3178 3106 3038 3282 3142 50 950 500 1960 5 1 9939614 319 -11.59 3.46 12 0.15 -277.00 928.00 23000 20240222 -86.04 2495 20241210 28.66 4470 -28.19 20250115 2905 10.50 20250103 23000 -86.04 20240222 2495 28.66 20241210 3.79 N 068100 500 49 억 165674 N N 0 N 00 N
8 20250219 100623 57 100.00 KOSDAQ 기계·장비 N N N N N 3185 10 2 0.31 25705580 8097 26.99 3185 3240 3150 4125 2225 3175 3174.70 1.67 0 -2900 3318 3246 3178 3106 3038 3282 3142 50 950 500 1960 5 1 9939614 317 -11.50 3.43 12 0.08 -277.00 928.00 23000 20240222 -86.15 2495 20241210 27.66 4470 -28.75 20250115 2905 9.64 20250103 23000 -86.15 20240222 2495 27.66 20241210 3.79 N 068100 500 49 억 165674 N N 0 N 00 N
9 20250219 090625 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 0 3 0.00 6493070 2041 6.80 3185 3240 3175 4125 2225 3175 3181.32 1.67 0 -1272 3318 3246 3178 3106 3038 3282 3142 50 950 500 1960 5 1 9939614 316 -11.46 3.42 12 0.02 -277.00 928.00 23000 20240222 -86.20 2495 20241210 27.25 4470 -28.97 20250115 2905 9.29 20250103 23000 -86.20 20240222 2495 27.25 20241210 3.79 N 068100 500 49 억 165674 N N 0 N 00 N
10 20250218 160622 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 25 2 0.79 93742795 29668 58.79 3110 3250 3110 4095 2205 3150 3159.73 1.50 0 3788 3393 3271 3168 3046 2943 3332 3107 50 945 500 1950 5 1 9939614 316 -11.46 3.42 12 0.30 -277.00 928.00 23000 20240222 -86.20 2495 20241210 27.25 4470 -28.97 20250115 2905 9.29 20250103 23000 -86.20 20240222 2495 27.25 20241210 3.88 N 068100 500 49 억 148957 N N 0 N 00 N
11 20250218 150623 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 25 2 0.79 85638170 27115 53.73 3110 3250 3110 4095 2205 3150 3158.33 1.50 0 1603 3393 3271 3168 3046 2943 3332 3107 50 945 500 1950 5 1 9939614 316 -11.46 3.42 12 0.27 -277.00 928.00 23000 20240222 -86.20 2495 20241210 27.25 4470 -28.97 20250115 2905 9.29 20250103 23000 -86.20 20240222 2495 27.25 20241210 3.88 N 068100 500 49 억 148957 N N 0 N 00 N
12 20250218 140623 57 100.00 KOSDAQ 기계·장비 N N N N N 3170 20 2 0.63 78335735 24812 49.17 3110 3250 3110 4095 2205 3150 3157.17 1.50 0 1414 3393 3271 3168 3046 2943 3332 3107 50 945 500 1950 5 1 9939614 315 -11.44 3.42 12 0.25 -277.00 928.00 23000 20240222 -86.22 2495 20241210 27.05 4470 -29.08 20250115 2905 9.12 20250103 23000 -86.22 20240222 2495 27.05 20241210 3.88 N 068100 500 49 억 148957 N N 0 N 00 N