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
103230/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
20250219,160756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3045,-90,5,-2.87,63321645,20531,225.96,3135,3140,2925,4075,2195,3135,3084.20,1.04,0,-677,3228,3181,3148,3101,3068,3165,3085,36,940,500,2130,5,1,7200000,219,6.32,0.48,12,0.29,482.00,6310.00,5120,20240513,-40.53,2500,20241209,21.80,3640,-16.35,20250121,2740,11.13,20250210,5120,-40.53,20240513,2500,21.80,20241209,0.01,N,103230,500,36 억,,74732,N,N,0,N,00,N
20250219,150758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,-95,5,-3.03,62697570,20326,223.71,3135,3140,2925,4075,2195,3135,3084.60,1.04,0,-631,3228,3181,3148,3101,3068,3165,3085,36,940,500,2130,5,1,7200000,219,6.31,0.48,12,0.28,482.00,6310.00,5120,20240513,-40.62,2500,20241209,21.60,3640,-16.48,20250121,2740,10.95,20250210,5120,-40.62,20240513,2500,21.60,20241209,0.01,N,103230,500,36 억,,74732,N,N,0,N,00,N
20250219,140755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3100,-35,5,-1.12,50949410,16448,181.03,3135,3140,3060,4075,2195,3135,3097.61,1.04,0,-518,3228,3181,3148,3101,3068,3165,3085,36,940,500,2130,5,1,7200000,223,6.43,0.49,12,0.23,482.00,6310.00,5120,20240513,-39.45,2500,20241209,24.00,3640,-14.84,20250121,2740,13.14,20250210,5120,-39.45,20240513,2500,24.00,20241209,0.01,N,103230,500,36 억,,74732,N,N,0,N,00,N
20250219,130756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,0,3,0.00,38760580,12503,137.61,3135,3140,3075,4075,2195,3135,3100.10,1.04,0,-321,3228,3181,3148,3101,3068,3165,3085,36,940,500,2130,5,1,7200000,226,6.50,0.50,12,0.17,482.00,6310.00,5120,20240513,-38.77,2500,20241209,25.40,3640,-13.87,20250121,2740,14.42,20250210,5120,-38.77,20240513,2500,25.40,20241209,0.01,N,103230,500,36 억,,74732,N,N,0,N,00,N
20250219,120755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3090,-45,5,-1.44,30138290,9726,107.04,3135,3135,3075,4075,2195,3135,3098.73,1.04,0,-322,3228,3181,3148,3101,3068,3165,3085,36,940,500,2130,5,1,7200000,222,6.41,0.49,12,0.14,482.00,6310.00,5120,20240513,-39.65,2500,20241209,23.60,3640,-15.11,20250121,2740,12.77,20250210,5120,-39.65,20240513,2500,23.60,20241209,0.01,N,103230,500,36 억,,74732,N,N,0,N,00,N
20250219,110756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,-50,5,-1.59,27108000,8743,96.22,3135,3135,3075,4075,2195,3135,3100.54,1.04,0,-322,3228,3181,3148,3101,3068,3165,3085,36,940,500,2130,5,1,7200000,222,6.40,0.49,12,0.12,482.00,6310.00,5120,20240513,-39.75,2500,20241209,23.40,3640,-15.25,20250121,2740,12.59,20250210,5120,-39.75,20240513,2500,23.40,20241209,0.01,N,103230,500,36 억,,74732,N,N,0,N,00,N
20250219,100756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3105,-30,5,-0.96,18631155,6001,66.05,3135,3135,3085,4075,2195,3135,3104.68,1.04,0,-2,3228,3181,3148,3101,3068,3165,3085,36,940,500,2130,5,1,7200000,224,6.44,0.49,12,0.08,482.00,6310.00,5120,20240513,-39.36,2500,20241209,24.20,3640,-14.70,20250121,2740,13.32,20250210,5120,-39.36,20240513,2500,24.20,20241209,0.01,N,103230,500,36 억,,74732,N,N,0,N,00,N
20250219,090757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3130,-5,5,-0.16,435715,139,1.53,3135,3135,3130,4075,2195,3135,3134.64,1.04,0,-38,3228,3181,3148,3101,3068,3165,3085,36,940,500,2130,5,1,7200000,225,6.49,0.50,12,0.00,482.00,6310.00,5120,20240513,-38.87,2500,20241209,25.20,3640,-14.01,20250121,2740,14.23,20250210,5120,-38.87,20240513,2500,25.20,20241209,0.01,N,103230,500,36 억,,74732,N,N,0,N,00,N
20250218,160754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,-10,5,-0.32,28584480,9086,114.40,3195,3195,3115,4085,2205,3145,3146.01,1.05,0,-944,3258,3201,3168,3111,3078,3185,3095,36,940,500,2130,5,1,7200000,226,6.50,0.50,12,0.13,482.00,6310.00,5120,20240513,-38.77,2500,20241209,25.40,3640,-13.87,20250121,2740,14.42,20250210,5120,-38.77,20240513,2500,25.40,20241209,0.01,N,103230,500,36 억,,75676,N,N,0,N,00,N
20250218,150755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3140,-5,5,-0.16,25215195,8014,100.91,3195,3195,3115,4085,2205,3145,3146.39,1.05,0,-725,3258,3201,3168,3111,3078,3185,3095,36,940,500,2130,5,1,7200000,226,6.51,0.50,12,0.11,482.00,6310.00,5120,20240513,-38.67,2500,20241209,25.60,3640,-13.74,20250121,2740,14.60,20250210,5120,-38.67,20240513,2500,25.60,20241209,0.01,N,103230,500,36 억,,75676,N,N,0,N,00,N
20250218,140756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3155,10,2,0.32,19713970,6255,78.76,3195,3195,3140,4085,2205,3145,3151.71,1.05,0,-521,3258,3201,3168,3111,3078,3185,3095,36,940,500,2130,5,1,7200000,227,6.55,0.50,12,0.09,482.00,6310.00,5120,20240513,-38.38,2500,20241209,26.20,3640,-13.32,20250121,2740,15.15,20250210,5120,-38.38,20240513,2500,26.20,20241209,0.01,N,103230,500,36 억,,75676,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 160756 57 100.00 KOSDAQ 기계·장비 N N N N N 3045 -90 5 -2.87 63321645 20531 225.96 3135 3140 2925 4075 2195 3135 3084.20 1.04 0 -677 3228 3181 3148 3101 3068 3165 3085 36 940 500 2130 5 1 7200000 219 6.32 0.48 12 0.29 482.00 6310.00 5120 20240513 -40.53 2500 20241209 21.80 3640 -16.35 20250121 2740 11.13 20250210 5120 -40.53 20240513 2500 21.80 20241209 0.01 N 103230 500 36 억 74732 N N 0 N 00 N
3 20250219 150758 57 100.00 KOSDAQ 기계·장비 N N N N N 3040 -95 5 -3.03 62697570 20326 223.71 3135 3140 2925 4075 2195 3135 3084.60 1.04 0 -631 3228 3181 3148 3101 3068 3165 3085 36 940 500 2130 5 1 7200000 219 6.31 0.48 12 0.28 482.00 6310.00 5120 20240513 -40.62 2500 20241209 21.60 3640 -16.48 20250121 2740 10.95 20250210 5120 -40.62 20240513 2500 21.60 20241209 0.01 N 103230 500 36 억 74732 N N 0 N 00 N
4 20250219 140755 57 100.00 KOSDAQ 기계·장비 N N N N N 3100 -35 5 -1.12 50949410 16448 181.03 3135 3140 3060 4075 2195 3135 3097.61 1.04 0 -518 3228 3181 3148 3101 3068 3165 3085 36 940 500 2130 5 1 7200000 223 6.43 0.49 12 0.23 482.00 6310.00 5120 20240513 -39.45 2500 20241209 24.00 3640 -14.84 20250121 2740 13.14 20250210 5120 -39.45 20240513 2500 24.00 20241209 0.01 N 103230 500 36 억 74732 N N 0 N 00 N
5 20250219 130756 57 100.00 KOSDAQ 기계·장비 N N N N N 3135 0 3 0.00 38760580 12503 137.61 3135 3140 3075 4075 2195 3135 3100.10 1.04 0 -321 3228 3181 3148 3101 3068 3165 3085 36 940 500 2130 5 1 7200000 226 6.50 0.50 12 0.17 482.00 6310.00 5120 20240513 -38.77 2500 20241209 25.40 3640 -13.87 20250121 2740 14.42 20250210 5120 -38.77 20240513 2500 25.40 20241209 0.01 N 103230 500 36 억 74732 N N 0 N 00 N
6 20250219 120755 57 100.00 KOSDAQ 기계·장비 N N N N N 3090 -45 5 -1.44 30138290 9726 107.04 3135 3135 3075 4075 2195 3135 3098.73 1.04 0 -322 3228 3181 3148 3101 3068 3165 3085 36 940 500 2130 5 1 7200000 222 6.41 0.49 12 0.14 482.00 6310.00 5120 20240513 -39.65 2500 20241209 23.60 3640 -15.11 20250121 2740 12.77 20250210 5120 -39.65 20240513 2500 23.60 20241209 0.01 N 103230 500 36 억 74732 N N 0 N 00 N
7 20250219 110756 57 100.00 KOSDAQ 기계·장비 N N N N N 3085 -50 5 -1.59 27108000 8743 96.22 3135 3135 3075 4075 2195 3135 3100.54 1.04 0 -322 3228 3181 3148 3101 3068 3165 3085 36 940 500 2130 5 1 7200000 222 6.40 0.49 12 0.12 482.00 6310.00 5120 20240513 -39.75 2500 20241209 23.40 3640 -15.25 20250121 2740 12.59 20250210 5120 -39.75 20240513 2500 23.40 20241209 0.01 N 103230 500 36 억 74732 N N 0 N 00 N
8 20250219 100756 57 100.00 KOSDAQ 기계·장비 N N N N N 3105 -30 5 -0.96 18631155 6001 66.05 3135 3135 3085 4075 2195 3135 3104.68 1.04 0 -2 3228 3181 3148 3101 3068 3165 3085 36 940 500 2130 5 1 7200000 224 6.44 0.49 12 0.08 482.00 6310.00 5120 20240513 -39.36 2500 20241209 24.20 3640 -14.70 20250121 2740 13.32 20250210 5120 -39.36 20240513 2500 24.20 20241209 0.01 N 103230 500 36 억 74732 N N 0 N 00 N
9 20250219 090757 57 100.00 KOSDAQ 기계·장비 N N N N N 3130 -5 5 -0.16 435715 139 1.53 3135 3135 3130 4075 2195 3135 3134.64 1.04 0 -38 3228 3181 3148 3101 3068 3165 3085 36 940 500 2130 5 1 7200000 225 6.49 0.50 12 0.00 482.00 6310.00 5120 20240513 -38.87 2500 20241209 25.20 3640 -14.01 20250121 2740 14.23 20250210 5120 -38.87 20240513 2500 25.20 20241209 0.01 N 103230 500 36 억 74732 N N 0 N 00 N
10 20250218 160754 57 100.00 KOSDAQ 기계·장비 N N N N N 3135 -10 5 -0.32 28584480 9086 114.40 3195 3195 3115 4085 2205 3145 3146.01 1.05 0 -944 3258 3201 3168 3111 3078 3185 3095 36 940 500 2130 5 1 7200000 226 6.50 0.50 12 0.13 482.00 6310.00 5120 20240513 -38.77 2500 20241209 25.40 3640 -13.87 20250121 2740 14.42 20250210 5120 -38.77 20240513 2500 25.40 20241209 0.01 N 103230 500 36 억 75676 N N 0 N 00 N
11 20250218 150755 57 100.00 KOSDAQ 기계·장비 N N N N N 3140 -5 5 -0.16 25215195 8014 100.91 3195 3195 3115 4085 2205 3145 3146.39 1.05 0 -725 3258 3201 3168 3111 3078 3185 3095 36 940 500 2130 5 1 7200000 226 6.51 0.50 12 0.11 482.00 6310.00 5120 20240513 -38.67 2500 20241209 25.60 3640 -13.74 20250121 2740 14.60 20250210 5120 -38.67 20240513 2500 25.60 20241209 0.01 N 103230 500 36 억 75676 N N 0 N 00 N
12 20250218 140756 57 100.00 KOSDAQ 기계·장비 N N N N N 3155 10 2 0.32 19713970 6255 78.76 3195 3195 3140 4085 2205 3145 3151.71 1.05 0 -521 3258 3201 3168 3111 3078 3185 3095 36 940 500 2130 5 1 7200000 227 6.55 0.50 12 0.09 482.00 6310.00 5120 20240513 -38.38 2500 20241209 26.20 3640 -13.32 20250121 2740 15.15 20250210 5120 -38.38 20240513 2500 26.20 20241209 0.01 N 103230 500 36 억 75676 N N 0 N 00 N