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
101000/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
20250219,160749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2155,-85,5,-3.79,458355675,208615,61.12,2300,2300,2135,2910,1570,2240,2197.14,0.52,0,-64468,2400,2320,2160,2080,1920,2360,2120,153,670,500,1520,5,1,30647131,660,10.83,2.59,12,0.68,199.00,833.00,4225,20240327,-48.99,1555,20250123,38.59,2650,-18.68,20250210,1555,38.59,20250123,4225,-48.99,20240327,1555,38.59,20250123,1.01,N,101000,500,153 억,,158883,N,N,0,N,00,N
20250219,150751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,-50,5,-2.23,443044670,201535,59.04,2300,2300,2135,2910,1570,2240,2198.35,0.52,0,-59835,2400,2320,2160,2080,1920,2360,2120,153,670,500,1520,5,1,30647131,671,11.01,2.63,12,0.66,199.00,833.00,4225,20240327,-48.17,1555,20250123,40.84,2650,-17.36,20250210,1555,40.84,20250123,4225,-48.17,20240327,1555,40.84,20250123,1.01,N,101000,500,153 억,,158883,N,N,0,N,00,N
20250219,140748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-70,5,-3.12,341458915,154459,45.25,2300,2300,2155,2910,1570,2240,2210.68,0.52,0,-55672,2400,2320,2160,2080,1920,2360,2120,153,670,500,1520,5,1,30647131,665,10.90,2.61,12,0.50,199.00,833.00,4225,20240327,-48.64,1555,20250123,39.55,2650,-18.11,20250210,1555,39.55,20250123,4225,-48.64,20240327,1555,39.55,20250123,1.01,N,101000,500,153 억,,158883,N,N,0,N,00,N
20250219,130749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,-65,5,-2.90,299778225,135223,39.62,2300,2300,2165,2910,1570,2240,2216.92,0.52,0,-52082,2400,2320,2160,2080,1920,2360,2120,153,670,500,1520,5,1,30647131,667,10.93,2.61,12,0.44,199.00,833.00,4225,20240327,-48.52,1555,20250123,39.87,2650,-17.92,20250210,1555,39.87,20250123,4225,-48.52,20240327,1555,39.87,20250123,1.01,N,101000,500,153 억,,158883,N,N,0,N,00,N
20250219,120748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,-55,5,-2.46,278996615,125724,36.83,2300,2300,2165,2910,1570,2240,2219.12,0.52,0,-43787,2400,2320,2160,2080,1920,2360,2120,153,670,500,1520,5,1,30647131,670,10.98,2.62,12,0.41,199.00,833.00,4225,20240327,-48.28,1555,20250123,40.51,2650,-17.55,20250210,1555,40.51,20250123,4225,-48.28,20240327,1555,40.51,20250123,1.01,N,101000,500,153 억,,158883,N,N,0,N,00,N
20250219,110749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,-25,5,-1.12,204009315,91389,26.77,2300,2300,2180,2910,1570,2240,2232.32,0.52,0,-40699,2400,2320,2160,2080,1920,2360,2120,153,670,500,1520,5,1,30647131,679,11.13,2.66,12,0.30,199.00,833.00,4225,20240327,-47.57,1555,20250123,42.44,2650,-16.42,20250210,1555,42.44,20250123,4225,-47.57,20240327,1555,42.44,20250123,1.01,N,101000,500,153 억,,158883,N,N,0,N,00,N
20250219,100749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,-50,5,-2.23,189972655,84992,24.90,2300,2300,2185,2910,1570,2240,2235.18,0.52,0,-42086,2400,2320,2160,2080,1920,2360,2120,153,670,500,1520,5,1,30647131,671,11.01,2.63,12,0.28,199.00,833.00,4225,20240327,-48.17,1555,20250123,40.84,2650,-17.36,20250210,1555,40.84,20250123,4225,-48.17,20240327,1555,40.84,20250123,1.01,N,101000,500,153 억,,158883,N,N,0,N,00,N
20250219,090750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,60,2,2.68,44567645,19645,5.76,2300,2300,2235,2910,1570,2240,2268.65,0.52,0,-7242,2400,2320,2160,2080,1920,2360,2120,153,670,500,1520,5,1,30647131,705,11.56,2.76,12,0.06,199.00,833.00,4225,20240327,-45.56,1555,20250123,47.91,2650,-13.21,20250210,1555,47.91,20250123,4225,-45.56,20240327,1555,47.91,20250123,1.01,N,101000,500,153 억,,158883,N,N,0,N,00,N
20250218,160747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,170,2,8.21,727515315,341226,59.60,2070,2240,2000,2690,1450,2070,2132.06,0.40,0,35291,2263,2166,2113,2016,1963,2140,1990,153,620,500,1400,5,1,30647131,686,11.26,2.69,12,1.11,199.00,833.00,4225,20240327,-46.98,1555,20250123,44.05,2650,-15.47,20250210,1555,44.05,20250123,4225,-46.98,20240327,1555,44.05,20250123,1.00,N,101000,500,153 억,,124038,N,N,0,N,00,N
20250218,150748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,140,2,6.76,672744300,316624,55.31,2070,2210,2000,2690,1450,2070,2124.74,0.40,0,41814,2263,2166,2113,2016,1963,2140,1990,153,620,500,1400,5,1,30647131,677,11.11,2.65,12,1.03,199.00,833.00,4225,20240327,-47.69,1555,20250123,42.12,2650,-16.60,20250210,1555,42.12,20250123,4225,-47.69,20240327,1555,42.12,20250123,1.00,N,101000,500,153 억,,124038,N,N,0,N,00,N
20250218,140749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,50,2,2.42,508280915,240887,42.08,2070,2170,2000,2690,1450,2070,2110.04,0.40,0,39464,2263,2166,2113,2016,1963,2140,1990,153,620,500,1400,5,1,30647131,650,10.65,2.55,12,0.79,199.00,833.00,4225,20240327,-49.82,1555,20250123,36.33,2650,-20.00,20250210,1555,36.33,20250123,4225,-49.82,20240327,1555,36.33,20250123,1.00,N,101000,500,153 억,,124038,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 160749 57 100.00 KOSDAQ 기계·장비 N N N N N 2155 -85 5 -3.79 458355675 208615 61.12 2300 2300 2135 2910 1570 2240 2197.14 0.52 0 -64468 2400 2320 2160 2080 1920 2360 2120 153 670 500 1520 5 1 30647131 660 10.83 2.59 12 0.68 199.00 833.00 4225 20240327 -48.99 1555 20250123 38.59 2650 -18.68 20250210 1555 38.59 20250123 4225 -48.99 20240327 1555 38.59 20250123 1.01 N 101000 500 153 억 158883 N N 0 N 00 N
3 20250219 150751 57 100.00 KOSDAQ 기계·장비 N N N N N 2190 -50 5 -2.23 443044670 201535 59.04 2300 2300 2135 2910 1570 2240 2198.35 0.52 0 -59835 2400 2320 2160 2080 1920 2360 2120 153 670 500 1520 5 1 30647131 671 11.01 2.63 12 0.66 199.00 833.00 4225 20240327 -48.17 1555 20250123 40.84 2650 -17.36 20250210 1555 40.84 20250123 4225 -48.17 20240327 1555 40.84 20250123 1.01 N 101000 500 153 억 158883 N N 0 N 00 N
4 20250219 140748 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 -70 5 -3.12 341458915 154459 45.25 2300 2300 2155 2910 1570 2240 2210.68 0.52 0 -55672 2400 2320 2160 2080 1920 2360 2120 153 670 500 1520 5 1 30647131 665 10.90 2.61 12 0.50 199.00 833.00 4225 20240327 -48.64 1555 20250123 39.55 2650 -18.11 20250210 1555 39.55 20250123 4225 -48.64 20240327 1555 39.55 20250123 1.01 N 101000 500 153 억 158883 N N 0 N 00 N
5 20250219 130749 57 100.00 KOSDAQ 기계·장비 N N N N N 2175 -65 5 -2.90 299778225 135223 39.62 2300 2300 2165 2910 1570 2240 2216.92 0.52 0 -52082 2400 2320 2160 2080 1920 2360 2120 153 670 500 1520 5 1 30647131 667 10.93 2.61 12 0.44 199.00 833.00 4225 20240327 -48.52 1555 20250123 39.87 2650 -17.92 20250210 1555 39.87 20250123 4225 -48.52 20240327 1555 39.87 20250123 1.01 N 101000 500 153 억 158883 N N 0 N 00 N
6 20250219 120748 57 100.00 KOSDAQ 기계·장비 N N N N N 2185 -55 5 -2.46 278996615 125724 36.83 2300 2300 2165 2910 1570 2240 2219.12 0.52 0 -43787 2400 2320 2160 2080 1920 2360 2120 153 670 500 1520 5 1 30647131 670 10.98 2.62 12 0.41 199.00 833.00 4225 20240327 -48.28 1555 20250123 40.51 2650 -17.55 20250210 1555 40.51 20250123 4225 -48.28 20240327 1555 40.51 20250123 1.01 N 101000 500 153 억 158883 N N 0 N 00 N
7 20250219 110749 57 100.00 KOSDAQ 기계·장비 N N N N N 2215 -25 5 -1.12 204009315 91389 26.77 2300 2300 2180 2910 1570 2240 2232.32 0.52 0 -40699 2400 2320 2160 2080 1920 2360 2120 153 670 500 1520 5 1 30647131 679 11.13 2.66 12 0.30 199.00 833.00 4225 20240327 -47.57 1555 20250123 42.44 2650 -16.42 20250210 1555 42.44 20250123 4225 -47.57 20240327 1555 42.44 20250123 1.01 N 101000 500 153 억 158883 N N 0 N 00 N
8 20250219 100749 57 100.00 KOSDAQ 기계·장비 N N N N N 2190 -50 5 -2.23 189972655 84992 24.90 2300 2300 2185 2910 1570 2240 2235.18 0.52 0 -42086 2400 2320 2160 2080 1920 2360 2120 153 670 500 1520 5 1 30647131 671 11.01 2.63 12 0.28 199.00 833.00 4225 20240327 -48.17 1555 20250123 40.84 2650 -17.36 20250210 1555 40.84 20250123 4225 -48.17 20240327 1555 40.84 20250123 1.01 N 101000 500 153 억 158883 N N 0 N 00 N
9 20250219 090750 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 60 2 2.68 44567645 19645 5.76 2300 2300 2235 2910 1570 2240 2268.65 0.52 0 -7242 2400 2320 2160 2080 1920 2360 2120 153 670 500 1520 5 1 30647131 705 11.56 2.76 12 0.06 199.00 833.00 4225 20240327 -45.56 1555 20250123 47.91 2650 -13.21 20250210 1555 47.91 20250123 4225 -45.56 20240327 1555 47.91 20250123 1.01 N 101000 500 153 억 158883 N N 0 N 00 N
10 20250218 160747 57 100.00 KOSDAQ 기계·장비 N N N N N 2240 170 2 8.21 727515315 341226 59.60 2070 2240 2000 2690 1450 2070 2132.06 0.40 0 35291 2263 2166 2113 2016 1963 2140 1990 153 620 500 1400 5 1 30647131 686 11.26 2.69 12 1.11 199.00 833.00 4225 20240327 -46.98 1555 20250123 44.05 2650 -15.47 20250210 1555 44.05 20250123 4225 -46.98 20240327 1555 44.05 20250123 1.00 N 101000 500 153 억 124038 N N 0 N 00 N
11 20250218 150748 57 100.00 KOSDAQ 기계·장비 N N N N N 2210 140 2 6.76 672744300 316624 55.31 2070 2210 2000 2690 1450 2070 2124.74 0.40 0 41814 2263 2166 2113 2016 1963 2140 1990 153 620 500 1400 5 1 30647131 677 11.11 2.65 12 1.03 199.00 833.00 4225 20240327 -47.69 1555 20250123 42.12 2650 -16.60 20250210 1555 42.12 20250123 4225 -47.69 20240327 1555 42.12 20250123 1.00 N 101000 500 153 억 124038 N N 0 N 00 N
12 20250218 140749 57 100.00 KOSDAQ 기계·장비 N N N N N 2120 50 2 2.42 508280915 240887 42.08 2070 2170 2000 2690 1450 2070 2110.04 0.40 0 39464 2263 2166 2113 2016 1963 2140 1990 153 620 500 1400 5 1 30647131 650 10.65 2.55 12 0.79 199.00 833.00 4225 20240327 -49.82 1555 20250123 36.33 2650 -20.00 20250210 1555 36.33 20250123 4225 -49.82 20240327 1555 36.33 20250123 1.00 N 101000 500 153 억 124038 N N 0 N 00 N