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
099440/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
20250219,160745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3820,-80,5,-2.05,2659010300,692992,77.14,3910,3915,3790,5070,2730,3900,3837.02,2.09,0,-22151,4053,3976,3898,3821,3743,4015,3860,201,1170,500,2880,5,1,40243394,1537,9.23,1.20,12,1.72,414.00,3196.00,4260,20240322,-10.33,2580,20240805,48.06,4075,-6.26,20250210,3420,11.70,20250109,4260,-10.33,20240322,2580,48.06,20240805,3.36,N,099440,500,201 억,,839485,N,N,582,N,00,N
20250219,150747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,-70,5,-1.79,2615862400,681699,75.88,3910,3915,3790,5070,2730,3900,3837.27,2.09,0,-21875,4053,3976,3898,3821,3743,4015,3860,201,1170,500,2880,5,1,40243394,1541,9.25,1.20,12,1.69,414.00,3196.00,4260,20240322,-10.09,2580,20240805,48.45,4075,-6.01,20250210,3420,11.99,20250109,4260,-10.09,20240322,2580,48.45,20240805,3.36,N,099440,500,201 억,,839485,N,N,0,N,00,N
20250219,140744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3815,-85,5,-2.18,2264771425,589593,65.63,3910,3915,3800,5070,2730,3900,3841.25,2.09,0,-6671,4053,3976,3898,3821,3743,4015,3860,201,1170,500,2880,5,1,40243394,1535,9.21,1.19,12,1.47,414.00,3196.00,4260,20240322,-10.45,2580,20240805,47.87,4075,-6.38,20250210,3420,11.55,20250109,4260,-10.45,20240322,2580,47.87,20240805,3.36,N,099440,500,201 억,,839485,N,N,0,N,00,N
20250219,130745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,-70,5,-1.79,2009804330,522725,58.19,3910,3915,3800,5070,2730,3900,3844.86,2.09,0,-3847,4053,3976,3898,3821,3743,4015,3860,201,1170,500,2880,5,1,40243394,1541,9.25,1.20,12,1.30,414.00,3196.00,4260,20240322,-10.09,2580,20240805,48.45,4075,-6.01,20250210,3420,11.99,20250109,4260,-10.09,20240322,2580,48.45,20240805,3.36,N,099440,500,201 억,,839485,N,N,0,N,00,N
20250219,120744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,-70,5,-1.79,1819649160,472946,52.65,3910,3915,3800,5070,2730,3900,3847.48,2.09,0,-10468,4053,3976,3898,3821,3743,4015,3860,201,1170,500,2880,5,1,40243394,1541,9.25,1.20,12,1.18,414.00,3196.00,4260,20240322,-10.09,2580,20240805,48.45,4075,-6.01,20250210,3420,11.99,20250109,4260,-10.09,20240322,2580,48.45,20240805,3.36,N,099440,500,201 억,,839485,N,N,0,N,00,N
20250219,110745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3825,-75,5,-1.92,1702750995,442416,49.25,3910,3915,3800,5070,2730,3900,3848.76,2.09,0,-9692,4053,3976,3898,3821,3743,4015,3860,201,1170,500,2880,5,1,40243394,1539,9.24,1.20,12,1.10,414.00,3196.00,4260,20240322,-10.21,2580,20240805,48.26,4075,-6.13,20250210,3420,11.84,20250109,4260,-10.21,20240322,2580,48.26,20240805,3.36,N,099440,500,201 억,,839485,N,N,0,N,00,N
20250219,100745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3840,-60,5,-1.54,1105356605,286019,31.84,3910,3915,3830,5070,2730,3900,3864.63,2.09,0,-6761,4053,3976,3898,3821,3743,4015,3860,201,1170,500,2880,5,1,40243394,1545,9.28,1.20,12,0.71,414.00,3196.00,4260,20240322,-9.86,2580,20240805,48.84,4075,-5.77,20250210,3420,12.28,20250109,4260,-9.86,20240322,2580,48.84,20240805,3.36,N,099440,500,201 억,,839485,N,N,0,N,00,N
20250219,090746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,-25,5,-0.64,168074420,43234,4.81,3910,3915,3870,5070,2730,3900,3887.55,2.09,0,2058,4053,3976,3898,3821,3743,4015,3860,201,1170,500,2880,5,1,40243394,1559,9.36,1.21,12,0.11,414.00,3196.00,4260,20240322,-9.04,2580,20240805,50.19,4075,-4.91,20250210,3420,13.30,20250109,4260,-9.04,20240322,2580,50.19,20240805,3.36,N,099440,500,201 억,,839485,N,N,0,N,00,N
20250218,160743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,40,2,1.04,3488631705,893450,180.06,3860,3975,3820,5010,2705,3860,3904.70,1.89,0,81135,3933,3896,3858,3821,3783,3877,3802,201,1150,500,2850,5,1,40243394,1569,9.42,1.22,12,2.22,414.00,3196.00,4260,20240322,-8.45,2580,20240805,51.16,4075,-4.29,20250210,3420,14.04,20250109,4260,-8.45,20240322,2580,51.16,20240805,3.40,N,099440,500,201 억,,762457,N,N,35,N,00,N
20250218,150744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3910,50,2,1.30,3367474600,862422,173.81,3860,3975,3820,5010,2705,3860,3904.70,1.89,0,68786,3933,3896,3858,3821,3783,3877,3802,201,1150,500,2850,5,1,40243394,1574,9.44,1.22,12,2.14,414.00,3196.00,4260,20240322,-8.22,2580,20240805,51.55,4075,-4.05,20250210,3420,14.33,20250109,4260,-8.22,20240322,2580,51.55,20240805,3.40,N,099440,500,201 억,,762457,N,N,35,N,00,N
20250218,140745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,35,2,0.91,3122976455,799842,161.20,3860,3975,3820,5010,2705,3860,3904.52,1.89,0,74841,3933,3896,3858,3821,3783,3877,3802,201,1150,500,2850,5,1,40243394,1567,9.41,1.22,12,1.99,414.00,3196.00,4260,20240322,-8.57,2580,20240805,50.97,4075,-4.42,20250210,3420,13.89,20250109,4260,-8.57,20240322,2580,50.97,20240805,3.40,N,099440,500,201 억,,762457,N,N,35,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 160745 57 100.00 KOSDAQ 기계·장비 N N N N N 3820 -80 5 -2.05 2659010300 692992 77.14 3910 3915 3790 5070 2730 3900 3837.02 2.09 0 -22151 4053 3976 3898 3821 3743 4015 3860 201 1170 500 2880 5 1 40243394 1537 9.23 1.20 12 1.72 414.00 3196.00 4260 20240322 -10.33 2580 20240805 48.06 4075 -6.26 20250210 3420 11.70 20250109 4260 -10.33 20240322 2580 48.06 20240805 3.36 N 099440 500 201 억 839485 N N 582 N 00 N
3 20250219 150747 57 100.00 KOSDAQ 기계·장비 N N N N N 3830 -70 5 -1.79 2615862400 681699 75.88 3910 3915 3790 5070 2730 3900 3837.27 2.09 0 -21875 4053 3976 3898 3821 3743 4015 3860 201 1170 500 2880 5 1 40243394 1541 9.25 1.20 12 1.69 414.00 3196.00 4260 20240322 -10.09 2580 20240805 48.45 4075 -6.01 20250210 3420 11.99 20250109 4260 -10.09 20240322 2580 48.45 20240805 3.36 N 099440 500 201 억 839485 N N 0 N 00 N
4 20250219 140744 57 100.00 KOSDAQ 기계·장비 N N N N N 3815 -85 5 -2.18 2264771425 589593 65.63 3910 3915 3800 5070 2730 3900 3841.25 2.09 0 -6671 4053 3976 3898 3821 3743 4015 3860 201 1170 500 2880 5 1 40243394 1535 9.21 1.19 12 1.47 414.00 3196.00 4260 20240322 -10.45 2580 20240805 47.87 4075 -6.38 20250210 3420 11.55 20250109 4260 -10.45 20240322 2580 47.87 20240805 3.36 N 099440 500 201 억 839485 N N 0 N 00 N
5 20250219 130745 57 100.00 KOSDAQ 기계·장비 N N N N N 3830 -70 5 -1.79 2009804330 522725 58.19 3910 3915 3800 5070 2730 3900 3844.86 2.09 0 -3847 4053 3976 3898 3821 3743 4015 3860 201 1170 500 2880 5 1 40243394 1541 9.25 1.20 12 1.30 414.00 3196.00 4260 20240322 -10.09 2580 20240805 48.45 4075 -6.01 20250210 3420 11.99 20250109 4260 -10.09 20240322 2580 48.45 20240805 3.36 N 099440 500 201 억 839485 N N 0 N 00 N
6 20250219 120744 57 100.00 KOSDAQ 기계·장비 N N N N N 3830 -70 5 -1.79 1819649160 472946 52.65 3910 3915 3800 5070 2730 3900 3847.48 2.09 0 -10468 4053 3976 3898 3821 3743 4015 3860 201 1170 500 2880 5 1 40243394 1541 9.25 1.20 12 1.18 414.00 3196.00 4260 20240322 -10.09 2580 20240805 48.45 4075 -6.01 20250210 3420 11.99 20250109 4260 -10.09 20240322 2580 48.45 20240805 3.36 N 099440 500 201 억 839485 N N 0 N 00 N
7 20250219 110745 57 100.00 KOSDAQ 기계·장비 N N N N N 3825 -75 5 -1.92 1702750995 442416 49.25 3910 3915 3800 5070 2730 3900 3848.76 2.09 0 -9692 4053 3976 3898 3821 3743 4015 3860 201 1170 500 2880 5 1 40243394 1539 9.24 1.20 12 1.10 414.00 3196.00 4260 20240322 -10.21 2580 20240805 48.26 4075 -6.13 20250210 3420 11.84 20250109 4260 -10.21 20240322 2580 48.26 20240805 3.36 N 099440 500 201 억 839485 N N 0 N 00 N
8 20250219 100745 57 100.00 KOSDAQ 기계·장비 N N N N N 3840 -60 5 -1.54 1105356605 286019 31.84 3910 3915 3830 5070 2730 3900 3864.63 2.09 0 -6761 4053 3976 3898 3821 3743 4015 3860 201 1170 500 2880 5 1 40243394 1545 9.28 1.20 12 0.71 414.00 3196.00 4260 20240322 -9.86 2580 20240805 48.84 4075 -5.77 20250210 3420 12.28 20250109 4260 -9.86 20240322 2580 48.84 20240805 3.36 N 099440 500 201 억 839485 N N 0 N 00 N
9 20250219 090746 57 100.00 KOSDAQ 기계·장비 N N N N N 3875 -25 5 -0.64 168074420 43234 4.81 3910 3915 3870 5070 2730 3900 3887.55 2.09 0 2058 4053 3976 3898 3821 3743 4015 3860 201 1170 500 2880 5 1 40243394 1559 9.36 1.21 12 0.11 414.00 3196.00 4260 20240322 -9.04 2580 20240805 50.19 4075 -4.91 20250210 3420 13.30 20250109 4260 -9.04 20240322 2580 50.19 20240805 3.36 N 099440 500 201 억 839485 N N 0 N 00 N
10 20250218 160743 57 100.00 KOSDAQ 기계·장비 N N N N N 3900 40 2 1.04 3488631705 893450 180.06 3860 3975 3820 5010 2705 3860 3904.70 1.89 0 81135 3933 3896 3858 3821 3783 3877 3802 201 1150 500 2850 5 1 40243394 1569 9.42 1.22 12 2.22 414.00 3196.00 4260 20240322 -8.45 2580 20240805 51.16 4075 -4.29 20250210 3420 14.04 20250109 4260 -8.45 20240322 2580 51.16 20240805 3.40 N 099440 500 201 억 762457 N N 35 N 00 N
11 20250218 150744 57 100.00 KOSDAQ 기계·장비 N N N N N 3910 50 2 1.30 3367474600 862422 173.81 3860 3975 3820 5010 2705 3860 3904.70 1.89 0 68786 3933 3896 3858 3821 3783 3877 3802 201 1150 500 2850 5 1 40243394 1574 9.44 1.22 12 2.14 414.00 3196.00 4260 20240322 -8.22 2580 20240805 51.55 4075 -4.05 20250210 3420 14.33 20250109 4260 -8.22 20240322 2580 51.55 20240805 3.40 N 099440 500 201 억 762457 N N 35 N 00 N
12 20250218 140745 57 100.00 KOSDAQ 기계·장비 N N N N N 3895 35 2 0.91 3122976455 799842 161.20 3860 3975 3820 5010 2705 3860 3904.52 1.89 0 74841 3933 3896 3858 3821 3783 3877 3802 201 1150 500 2850 5 1 40243394 1567 9.41 1.22 12 1.99 414.00 3196.00 4260 20240322 -8.57 2580 20240805 50.97 4075 -4.42 20250210 3420 13.89 20250109 4260 -8.57 20240322 2580 50.97 20240805 3.40 N 099440 500 201 억 762457 N N 35 N 00 N