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
073010/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
20250219,160637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4800,10,2,0.21,1275151905,267272,62.28,4790,4885,4645,6220,3355,4790,4770.74,0.88,0,2934,5076,4932,4796,4652,4516,4865,4585,201,1430,500,3440,5,1,40191250,1929,13.95,3.80,12,0.67,344.00,1263.00,5650,20240513,-15.04,3100,20240227,54.84,5030,-4.57,20250122,4215,13.88,20250207,5650,-15.04,20240513,3100,54.84,20240227,2.53,N,073010,500,200 억,,351950,N,N,0,N,00,N
20250219,150638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4820,30,2,0.63,1191881790,249962,58.25,4790,4885,4645,6220,3355,4790,4768.25,0.88,0,4677,5076,4932,4796,4652,4516,4865,4585,201,1430,500,3440,5,1,40191250,1937,14.01,3.82,12,0.62,344.00,1263.00,5650,20240513,-14.69,3100,20240227,55.48,5030,-4.17,20250122,4215,14.35,20250207,5650,-14.69,20240513,3100,55.48,20240227,2.53,N,073010,500,200 억,,351950,N,N,0,N,00,N
20250219,140635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4840,50,2,1.04,1059869205,222587,51.87,4790,4885,4645,6220,3355,4790,4761.60,0.88,0,6134,5076,4932,4796,4652,4516,4865,4585,201,1430,500,3440,5,1,40191250,1945,14.07,3.83,12,0.55,344.00,1263.00,5650,20240513,-14.34,3100,20240227,56.13,5030,-3.78,20250122,4215,14.83,20250207,5650,-14.34,20240513,3100,56.13,20240227,2.53,N,073010,500,200 억,,351950,N,N,0,N,00,N
20250219,130636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4810,20,2,0.42,708190700,150064,34.97,4790,4840,4645,6220,3355,4790,4719.26,0.88,0,12780,5076,4932,4796,4652,4516,4865,4585,201,1430,500,3440,5,1,40191250,1933,13.98,3.81,12,0.37,344.00,1263.00,5650,20240513,-14.87,3100,20240227,55.16,5030,-4.37,20250122,4215,14.12,20250207,5650,-14.87,20240513,3100,55.16,20240227,2.53,N,073010,500,200 억,,351950,N,N,0,N,00,N
20250219,120636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,-60,5,-1.25,613339420,130239,30.35,4790,4795,4645,6220,3355,4790,4709.34,0.88,0,10554,5076,4932,4796,4652,4516,4865,4585,201,1430,500,3440,5,1,40191250,1901,13.75,3.75,12,0.32,344.00,1263.00,5650,20240513,-16.28,3100,20240227,52.58,5030,-5.96,20250122,4215,12.22,20250207,5650,-16.28,20240513,3100,52.58,20240227,2.53,N,073010,500,200 억,,351950,N,N,0,N,00,N
20250219,110637,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,-80,5,-1.67,552643660,117396,27.36,4790,4795,4645,6220,3355,4790,4707.52,0.88,0,13102,5076,4932,4796,4652,4516,4865,4585,201,1430,500,3440,5,1,40191250,1893,13.69,3.73,12,0.29,344.00,1263.00,5650,20240513,-16.64,3100,20240227,51.94,5030,-6.36,20250122,4215,11.74,20250207,5650,-16.64,20240513,3100,51.94,20240227,2.53,N,073010,500,200 억,,351950,N,N,0,N,00,N
20250219,100636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4725,-65,5,-1.36,356924840,75751,17.65,4790,4795,4645,6220,3355,4790,4711.82,0.88,0,1927,5076,4932,4796,4652,4516,4865,4585,201,1430,500,3440,5,1,40191250,1899,13.74,3.74,12,0.19,344.00,1263.00,5650,20240513,-16.37,3100,20240227,52.42,5030,-6.06,20250122,4215,12.10,20250207,5650,-16.37,20240513,3100,52.42,20240227,2.53,N,073010,500,200 억,,351950,N,N,0,N,00,N
20250219,090638,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4795,5,2,0.10,88330300,18540,4.32,4790,4795,4710,6220,3355,4790,4764.31,0.88,0,7741,5076,4932,4796,4652,4516,4865,4585,201,1430,500,3440,5,1,40191250,1927,13.94,3.80,12,0.05,344.00,1263.00,5650,20240513,-15.13,3100,20240227,54.68,5030,-4.67,20250122,4215,13.76,20250207,5650,-15.13,20240513,3100,54.68,20240227,2.53,N,073010,500,200 억,,351950,N,N,0,N,00,N
20250218,160635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4790,90,2,1.91,2059458340,428724,181.84,4795,4940,4660,6110,3290,4700,4803.70,0.68,0,78187,4990,4845,4595,4450,4200,4917,4522,201,1410,500,3380,5,1,40191250,1925,13.92,3.79,12,1.07,344.00,1263.00,5650,20240513,-15.22,3100,20240227,54.52,5030,-4.77,20250122,4215,13.64,20250207,5650,-15.22,20240513,3100,54.52,20240227,2.49,N,073010,500,200 억,,274185,N,N,0,N,00,N
20250218,150635,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4790,90,2,1.91,2022250740,420961,178.55,4795,4940,4660,6110,3290,4700,4803.89,0.68,0,79598,4990,4845,4595,4450,4200,4917,4522,201,1410,500,3380,5,1,40191250,1925,13.92,3.79,12,1.05,344.00,1263.00,5650,20240513,-15.22,3100,20240227,54.52,5030,-4.77,20250122,4215,13.64,20250207,5650,-15.22,20240513,3100,54.52,20240227,2.49,N,073010,500,200 억,,274185,N,N,0,N,00,N
20250218,140636,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4795,95,2,2.02,1853547070,385606,163.55,4795,4940,4660,6110,3290,4700,4806.84,0.68,0,69939,4990,4845,4595,4450,4200,4917,4522,201,1410,500,3380,5,1,40191250,1927,13.94,3.80,12,0.96,344.00,1263.00,5650,20240513,-15.13,3100,20240227,54.68,5030,-4.67,20250122,4215,13.76,20250207,5650,-15.13,20240513,3100,54.68,20240227,2.49,N,073010,500,200 억,,274185,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 160637 57 100.00 KOSDAQ 기계·장비 N N N N N 4800 10 2 0.21 1275151905 267272 62.28 4790 4885 4645 6220 3355 4790 4770.74 0.88 0 2934 5076 4932 4796 4652 4516 4865 4585 201 1430 500 3440 5 1 40191250 1929 13.95 3.80 12 0.67 344.00 1263.00 5650 20240513 -15.04 3100 20240227 54.84 5030 -4.57 20250122 4215 13.88 20250207 5650 -15.04 20240513 3100 54.84 20240227 2.53 N 073010 500 200 억 351950 N N 0 N 00 N
3 20250219 150638 57 100.00 KOSDAQ 기계·장비 N N N N N 4820 30 2 0.63 1191881790 249962 58.25 4790 4885 4645 6220 3355 4790 4768.25 0.88 0 4677 5076 4932 4796 4652 4516 4865 4585 201 1430 500 3440 5 1 40191250 1937 14.01 3.82 12 0.62 344.00 1263.00 5650 20240513 -14.69 3100 20240227 55.48 5030 -4.17 20250122 4215 14.35 20250207 5650 -14.69 20240513 3100 55.48 20240227 2.53 N 073010 500 200 억 351950 N N 0 N 00 N
4 20250219 140635 57 100.00 KOSDAQ 기계·장비 N N N N N 4840 50 2 1.04 1059869205 222587 51.87 4790 4885 4645 6220 3355 4790 4761.60 0.88 0 6134 5076 4932 4796 4652 4516 4865 4585 201 1430 500 3440 5 1 40191250 1945 14.07 3.83 12 0.55 344.00 1263.00 5650 20240513 -14.34 3100 20240227 56.13 5030 -3.78 20250122 4215 14.83 20250207 5650 -14.34 20240513 3100 56.13 20240227 2.53 N 073010 500 200 억 351950 N N 0 N 00 N
5 20250219 130636 57 100.00 KOSDAQ 기계·장비 N N N N N 4810 20 2 0.42 708190700 150064 34.97 4790 4840 4645 6220 3355 4790 4719.26 0.88 0 12780 5076 4932 4796 4652 4516 4865 4585 201 1430 500 3440 5 1 40191250 1933 13.98 3.81 12 0.37 344.00 1263.00 5650 20240513 -14.87 3100 20240227 55.16 5030 -4.37 20250122 4215 14.12 20250207 5650 -14.87 20240513 3100 55.16 20240227 2.53 N 073010 500 200 억 351950 N N 0 N 00 N
6 20250219 120636 57 100.00 KOSDAQ 기계·장비 N N N N N 4730 -60 5 -1.25 613339420 130239 30.35 4790 4795 4645 6220 3355 4790 4709.34 0.88 0 10554 5076 4932 4796 4652 4516 4865 4585 201 1430 500 3440 5 1 40191250 1901 13.75 3.75 12 0.32 344.00 1263.00 5650 20240513 -16.28 3100 20240227 52.58 5030 -5.96 20250122 4215 12.22 20250207 5650 -16.28 20240513 3100 52.58 20240227 2.53 N 073010 500 200 억 351950 N N 0 N 00 N
7 20250219 110637 57 100.00 KOSDAQ 기계·장비 N N N N N 4710 -80 5 -1.67 552643660 117396 27.36 4790 4795 4645 6220 3355 4790 4707.52 0.88 0 13102 5076 4932 4796 4652 4516 4865 4585 201 1430 500 3440 5 1 40191250 1893 13.69 3.73 12 0.29 344.00 1263.00 5650 20240513 -16.64 3100 20240227 51.94 5030 -6.36 20250122 4215 11.74 20250207 5650 -16.64 20240513 3100 51.94 20240227 2.53 N 073010 500 200 억 351950 N N 0 N 00 N
8 20250219 100636 57 100.00 KOSDAQ 기계·장비 N N N N N 4725 -65 5 -1.36 356924840 75751 17.65 4790 4795 4645 6220 3355 4790 4711.82 0.88 0 1927 5076 4932 4796 4652 4516 4865 4585 201 1430 500 3440 5 1 40191250 1899 13.74 3.74 12 0.19 344.00 1263.00 5650 20240513 -16.37 3100 20240227 52.42 5030 -6.06 20250122 4215 12.10 20250207 5650 -16.37 20240513 3100 52.42 20240227 2.53 N 073010 500 200 억 351950 N N 0 N 00 N
9 20250219 090638 57 100.00 KOSDAQ 기계·장비 N N N N N 4795 5 2 0.10 88330300 18540 4.32 4790 4795 4710 6220 3355 4790 4764.31 0.88 0 7741 5076 4932 4796 4652 4516 4865 4585 201 1430 500 3440 5 1 40191250 1927 13.94 3.80 12 0.05 344.00 1263.00 5650 20240513 -15.13 3100 20240227 54.68 5030 -4.67 20250122 4215 13.76 20250207 5650 -15.13 20240513 3100 54.68 20240227 2.53 N 073010 500 200 억 351950 N N 0 N 00 N
10 20250218 160635 57 100.00 KOSDAQ 기계·장비 N N N N N 4790 90 2 1.91 2059458340 428724 181.84 4795 4940 4660 6110 3290 4700 4803.70 0.68 0 78187 4990 4845 4595 4450 4200 4917 4522 201 1410 500 3380 5 1 40191250 1925 13.92 3.79 12 1.07 344.00 1263.00 5650 20240513 -15.22 3100 20240227 54.52 5030 -4.77 20250122 4215 13.64 20250207 5650 -15.22 20240513 3100 54.52 20240227 2.49 N 073010 500 200 억 274185 N N 0 N 00 N
11 20250218 150635 57 100.00 KOSDAQ 기계·장비 N N N N N 4790 90 2 1.91 2022250740 420961 178.55 4795 4940 4660 6110 3290 4700 4803.89 0.68 0 79598 4990 4845 4595 4450 4200 4917 4522 201 1410 500 3380 5 1 40191250 1925 13.92 3.79 12 1.05 344.00 1263.00 5650 20240513 -15.22 3100 20240227 54.52 5030 -4.77 20250122 4215 13.64 20250207 5650 -15.22 20240513 3100 54.52 20240227 2.49 N 073010 500 200 억 274185 N N 0 N 00 N
12 20250218 140636 57 100.00 KOSDAQ 기계·장비 N N N N N 4795 95 2 2.02 1853547070 385606 163.55 4795 4940 4660 6110 3290 4700 4806.84 0.68 0 69939 4990 4845 4595 4450 4200 4917 4522 201 1410 500 3380 5 1 40191250 1927 13.94 3.80 12 0.96 344.00 1263.00 5650 20240513 -15.13 3100 20240227 54.68 5030 -4.67 20250122 4215 13.76 20250207 5650 -15.13 20240513 3100 54.68 20240227 2.49 N 073010 500 200 억 274185 N N 0 N 00 N