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
101680/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
20250219,160753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2995,105,2,3.63,640424280,222781,310.37,2950,3005,2785,3755,2025,2890,2874.65,1.08,0,36485,2973,2931,2848,2806,2723,2952,2827,42,865,500,1730,5,1,8404000,252,-3.23,0.62,12,2.65,-927.00,4848.00,4940,20241219,-39.37,1857,20240805,61.28,3375,-11.26,20250206,2645,13.23,20250113,4940,-39.37,20241219,1857,61.28,20240805,0.06,N,101680,500,42 억,,90984,N,N,0,N,00,N
20250219,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,90,2,3.11,585789925,204515,284.92,2950,2980,2785,3755,2025,2890,2864.29,1.08,0,43028,2973,2931,2848,2806,2723,2952,2827,42,865,500,1730,5,1,8404000,250,-3.21,0.61,12,2.43,-927.00,4848.00,4940,20241219,-39.68,1857,20240805,60.47,3375,-11.70,20250206,2645,12.67,20250113,4940,-39.68,20241219,1857,60.47,20240805,0.06,N,101680,500,42 억,,90984,N,N,0,N,00,N
20250219,140751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2920,30,2,1.04,439669195,154063,214.64,2950,2950,2785,3755,2025,2890,2853.83,1.08,0,42937,2973,2931,2848,2806,2723,2952,2827,42,865,500,1730,5,1,8404000,245,-3.15,0.60,12,1.83,-927.00,4848.00,4940,20241219,-40.89,1857,20240805,57.24,3375,-13.48,20250206,2645,10.40,20250113,4940,-40.89,20241219,1857,57.24,20240805,0.06,N,101680,500,42 억,,90984,N,N,0,N,00,N
20250219,130752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,10,2,0.35,363392610,127917,178.21,2950,2950,2785,3755,2025,2890,2840.85,1.08,0,39184,2973,2931,2848,2806,2723,2952,2827,42,865,500,1730,5,1,8404000,244,-3.13,0.60,12,1.52,-927.00,4848.00,4940,20241219,-41.30,1857,20240805,56.17,3375,-14.07,20250206,2645,9.64,20250113,4940,-41.30,20241219,1857,56.17,20240805,0.06,N,101680,500,42 억,,90984,N,N,0,N,00,N
20250219,120751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2860,-30,5,-1.04,353295035,124435,173.36,2950,2950,2785,3755,2025,2890,2839.19,1.08,0,39277,2973,2931,2848,2806,2723,2952,2827,42,865,500,1730,5,1,8404000,240,-3.09,0.59,12,1.48,-927.00,4848.00,4940,20241219,-42.11,1857,20240805,54.01,3375,-15.26,20250206,2645,8.13,20250113,4940,-42.11,20241219,1857,54.01,20240805,0.06,N,101680,500,42 억,,90984,N,N,0,N,00,N
20250219,110752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2860,-30,5,-1.04,347961415,122571,170.76,2950,2950,2785,3755,2025,2890,2838.86,1.08,0,38411,2973,2931,2848,2806,2723,2952,2827,42,865,500,1730,5,1,8404000,240,-3.09,0.59,12,1.46,-927.00,4848.00,4940,20241219,-42.11,1857,20240805,54.01,3375,-15.26,20250206,2645,8.13,20250113,4940,-42.11,20241219,1857,54.01,20240805,0.06,N,101680,500,42 억,,90984,N,N,0,N,00,N
20250219,100753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2855,-35,5,-1.21,326272065,114983,160.19,2950,2950,2785,3755,2025,2890,2837.57,1.08,0,38041,2973,2931,2848,2806,2723,2952,2827,42,865,500,1730,5,1,8404000,240,-3.08,0.59,12,1.37,-927.00,4848.00,4940,20241219,-42.21,1857,20240805,53.74,3375,-15.41,20250206,2645,7.94,20250113,4940,-42.21,20241219,1857,53.74,20240805,0.06,N,101680,500,42 억,,90984,N,N,0,N,00,N
20250219,090754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2825,-65,5,-2.25,177776085,62633,87.26,2950,2950,2785,3755,2025,2890,2838.38,1.08,0,21500,2973,2931,2848,2806,2723,2952,2827,42,865,500,1730,5,1,8404000,237,-3.05,0.58,12,0.75,-927.00,4848.00,4940,20241219,-42.81,1857,20240805,52.13,3375,-16.30,20250206,2645,6.81,20250113,4940,-42.81,20241219,1857,52.13,20240805,0.06,N,101680,500,42 억,,90984,N,N,0,N,00,N
20250218,160751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2890,55,2,1.94,199972510,71233,82.77,2815,2890,2765,3685,1985,2835,2807.18,0.95,0,10154,2991,2912,2861,2782,2731,2887,2757,42,850,500,1700,5,1,8404000,243,-3.12,0.60,12,0.85,-927.00,4848.00,4940,20241219,-41.50,1857,20240805,55.63,3375,-14.37,20250206,2645,9.26,20250113,4940,-41.50,20241219,1857,55.63,20240805,0.06,N,101680,500,42 억,,80173,N,N,0,N,00,N
20250218,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2860,25,2,0.88,189712095,67670,78.63,2815,2880,2765,3685,1985,2835,2803.49,0.95,0,10660,2991,2912,2861,2782,2731,2887,2757,42,850,500,1700,5,1,8404000,240,-3.09,0.59,12,0.81,-927.00,4848.00,4940,20241219,-42.11,1857,20240805,54.01,3375,-15.26,20250206,2645,8.13,20250113,4940,-42.11,20241219,1857,54.01,20240805,0.06,N,101680,500,42 억,,80173,N,N,0,N,00,N
20250218,140752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,-65,5,-2.29,136961485,49015,56.96,2815,2880,2765,3685,1985,2835,2794.28,0.95,0,1518,2991,2912,2861,2782,2731,2887,2757,42,850,500,1700,5,1,8404000,233,-2.99,0.57,12,0.58,-927.00,4848.00,4940,20241219,-43.93,1857,20240805,49.17,3375,-17.93,20250206,2645,4.73,20250113,4940,-43.93,20241219,1857,49.17,20240805,0.06,N,101680,500,42 억,,80173,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 160753 57 100.00 KOSDAQ 기계·장비 N N N N N 2995 105 2 3.63 640424280 222781 310.37 2950 3005 2785 3755 2025 2890 2874.65 1.08 0 36485 2973 2931 2848 2806 2723 2952 2827 42 865 500 1730 5 1 8404000 252 -3.23 0.62 12 2.65 -927.00 4848.00 4940 20241219 -39.37 1857 20240805 61.28 3375 -11.26 20250206 2645 13.23 20250113 4940 -39.37 20241219 1857 61.28 20240805 0.06 N 101680 500 42 억 90984 N N 0 N 00 N
3 20250219 150755 57 100.00 KOSDAQ 기계·장비 N N N N N 2980 90 2 3.11 585789925 204515 284.92 2950 2980 2785 3755 2025 2890 2864.29 1.08 0 43028 2973 2931 2848 2806 2723 2952 2827 42 865 500 1730 5 1 8404000 250 -3.21 0.61 12 2.43 -927.00 4848.00 4940 20241219 -39.68 1857 20240805 60.47 3375 -11.70 20250206 2645 12.67 20250113 4940 -39.68 20241219 1857 60.47 20240805 0.06 N 101680 500 42 억 90984 N N 0 N 00 N
4 20250219 140751 57 100.00 KOSDAQ 기계·장비 N N N N N 2920 30 2 1.04 439669195 154063 214.64 2950 2950 2785 3755 2025 2890 2853.83 1.08 0 42937 2973 2931 2848 2806 2723 2952 2827 42 865 500 1730 5 1 8404000 245 -3.15 0.60 12 1.83 -927.00 4848.00 4940 20241219 -40.89 1857 20240805 57.24 3375 -13.48 20250206 2645 10.40 20250113 4940 -40.89 20241219 1857 57.24 20240805 0.06 N 101680 500 42 억 90984 N N 0 N 00 N
5 20250219 130752 57 100.00 KOSDAQ 기계·장비 N N N N N 2900 10 2 0.35 363392610 127917 178.21 2950 2950 2785 3755 2025 2890 2840.85 1.08 0 39184 2973 2931 2848 2806 2723 2952 2827 42 865 500 1730 5 1 8404000 244 -3.13 0.60 12 1.52 -927.00 4848.00 4940 20241219 -41.30 1857 20240805 56.17 3375 -14.07 20250206 2645 9.64 20250113 4940 -41.30 20241219 1857 56.17 20240805 0.06 N 101680 500 42 억 90984 N N 0 N 00 N
6 20250219 120751 57 100.00 KOSDAQ 기계·장비 N N N N N 2860 -30 5 -1.04 353295035 124435 173.36 2950 2950 2785 3755 2025 2890 2839.19 1.08 0 39277 2973 2931 2848 2806 2723 2952 2827 42 865 500 1730 5 1 8404000 240 -3.09 0.59 12 1.48 -927.00 4848.00 4940 20241219 -42.11 1857 20240805 54.01 3375 -15.26 20250206 2645 8.13 20250113 4940 -42.11 20241219 1857 54.01 20240805 0.06 N 101680 500 42 억 90984 N N 0 N 00 N
7 20250219 110752 57 100.00 KOSDAQ 기계·장비 N N N N N 2860 -30 5 -1.04 347961415 122571 170.76 2950 2950 2785 3755 2025 2890 2838.86 1.08 0 38411 2973 2931 2848 2806 2723 2952 2827 42 865 500 1730 5 1 8404000 240 -3.09 0.59 12 1.46 -927.00 4848.00 4940 20241219 -42.11 1857 20240805 54.01 3375 -15.26 20250206 2645 8.13 20250113 4940 -42.11 20241219 1857 54.01 20240805 0.06 N 101680 500 42 억 90984 N N 0 N 00 N
8 20250219 100753 57 100.00 KOSDAQ 기계·장비 N N N N N 2855 -35 5 -1.21 326272065 114983 160.19 2950 2950 2785 3755 2025 2890 2837.57 1.08 0 38041 2973 2931 2848 2806 2723 2952 2827 42 865 500 1730 5 1 8404000 240 -3.08 0.59 12 1.37 -927.00 4848.00 4940 20241219 -42.21 1857 20240805 53.74 3375 -15.41 20250206 2645 7.94 20250113 4940 -42.21 20241219 1857 53.74 20240805 0.06 N 101680 500 42 억 90984 N N 0 N 00 N
9 20250219 090754 57 100.00 KOSDAQ 기계·장비 N N N N N 2825 -65 5 -2.25 177776085 62633 87.26 2950 2950 2785 3755 2025 2890 2838.38 1.08 0 21500 2973 2931 2848 2806 2723 2952 2827 42 865 500 1730 5 1 8404000 237 -3.05 0.58 12 0.75 -927.00 4848.00 4940 20241219 -42.81 1857 20240805 52.13 3375 -16.30 20250206 2645 6.81 20250113 4940 -42.81 20241219 1857 52.13 20240805 0.06 N 101680 500 42 억 90984 N N 0 N 00 N
10 20250218 160751 57 100.00 KOSDAQ 기계·장비 N N N N N 2890 55 2 1.94 199972510 71233 82.77 2815 2890 2765 3685 1985 2835 2807.18 0.95 0 10154 2991 2912 2861 2782 2731 2887 2757 42 850 500 1700 5 1 8404000 243 -3.12 0.60 12 0.85 -927.00 4848.00 4940 20241219 -41.50 1857 20240805 55.63 3375 -14.37 20250206 2645 9.26 20250113 4940 -41.50 20241219 1857 55.63 20240805 0.06 N 101680 500 42 억 80173 N N 0 N 00 N
11 20250218 150752 57 100.00 KOSDAQ 기계·장비 N N N N N 2860 25 2 0.88 189712095 67670 78.63 2815 2880 2765 3685 1985 2835 2803.49 0.95 0 10660 2991 2912 2861 2782 2731 2887 2757 42 850 500 1700 5 1 8404000 240 -3.09 0.59 12 0.81 -927.00 4848.00 4940 20241219 -42.11 1857 20240805 54.01 3375 -15.26 20250206 2645 8.13 20250113 4940 -42.11 20241219 1857 54.01 20240805 0.06 N 101680 500 42 억 80173 N N 0 N 00 N
12 20250218 140752 57 100.00 KOSDAQ 기계·장비 N N N N N 2770 -65 5 -2.29 136961485 49015 56.96 2815 2880 2765 3685 1985 2835 2794.28 0.95 0 1518 2991 2912 2861 2782 2731 2887 2757 42 850 500 1700 5 1 8404000 233 -2.99 0.57 12 0.58 -927.00 4848.00 4940 20241219 -43.93 1857 20240805 49.17 3375 -17.93 20250206 2645 4.73 20250113 4940 -43.93 20241219 1857 49.17 20240805 0.06 N 101680 500 42 억 80173 N N 0 N 00 N