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
104460/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
20250219,160758,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14210,-340,5,-2.34,5365880440,376386,154.70,15000,15030,13720,18910,10190,14550,14256.34,3.51,0,-57708,15710,15130,13970,13390,12230,15420,13680,54,4360,500,10470,10,1,10713625,1522,26.71,1.29,12,3.51,532.00,11009.00,25150,20240412,-43.50,9510,20241025,49.42,15030,-5.46,20250219,11110,27.90,20250203,25150,-43.50,20240412,9510,49.42,20241025,1.06,N,104460,500,53 억,,376296,N,N,0,N,01,N
20250219,150800,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14210,-340,5,-2.34,5271242140,369721,151.96,15000,15030,13720,18910,10190,14550,14257.35,3.51,0,-59432,15710,15130,13970,13390,12230,15420,13680,54,4360,500,10470,10,1,10713625,1522,26.71,1.29,12,3.45,532.00,11009.00,25150,20240412,-43.50,9510,20241025,49.42,15030,-5.46,20250219,11110,27.90,20250203,25150,-43.50,20240412,9510,49.42,20241025,1.06,N,104460,500,53 억,,376296,N,N,0,N,01,N
20250219,140757,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14120,-430,5,-2.96,5011406280,351311,144.39,15000,15030,13720,18910,10190,14550,14264.87,3.51,0,-68964,15710,15130,13970,13390,12230,15420,13680,54,4360,500,10470,10,1,10713625,1513,26.54,1.28,12,3.28,532.00,11009.00,25150,20240412,-43.86,9510,20241025,48.48,15030,-6.05,20250219,11110,27.09,20250203,25150,-43.86,20240412,9510,48.48,20241025,1.06,N,104460,500,53 억,,376296,N,N,0,N,01,N
20250219,130758,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14190,-360,5,-2.47,4742458130,332494,136.66,15000,15030,13720,18910,10190,14550,14263.29,3.51,0,-69397,15710,15130,13970,13390,12230,15420,13680,54,4360,500,10470,10,1,10713625,1520,26.67,1.29,12,3.10,532.00,11009.00,25150,20240412,-43.58,9510,20241025,49.21,15030,-5.59,20250219,11110,27.72,20250203,25150,-43.58,20240412,9510,49.21,20241025,1.06,N,104460,500,53 억,,376296,N,N,0,N,01,N
20250219,120756,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14200,-350,5,-2.41,4660238320,326679,134.27,15000,15030,13720,18910,10190,14550,14265.50,3.51,0,-71746,15710,15130,13970,13390,12230,15420,13680,54,4360,500,10470,10,1,10713625,1521,26.69,1.29,12,3.05,532.00,11009.00,25150,20240412,-43.54,9510,20241025,49.32,15030,-5.52,20250219,11110,27.81,20250203,25150,-43.54,20240412,9510,49.32,20241025,1.06,N,104460,500,53 억,,376296,N,N,0,N,01,N
20250219,110758,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14230,-320,5,-2.20,4430793850,310513,127.62,15000,15030,13720,18910,10190,14550,14269.27,3.51,0,-69204,15710,15130,13970,13390,12230,15420,13680,54,4360,500,10470,10,1,10713625,1525,26.75,1.29,12,2.90,532.00,11009.00,25150,20240412,-43.42,9510,20241025,49.63,15030,-5.32,20250219,11110,28.08,20250203,25150,-43.42,20240412,9510,49.63,20241025,1.06,N,104460,500,53 억,,376296,N,N,0,N,01,N
20250219,100758,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14160,-390,5,-2.68,3968515980,277909,114.22,15000,15030,13720,18910,10190,14550,14279.91,3.51,0,-63136,15710,15130,13970,13390,12230,15420,13680,54,4360,500,10470,10,1,10713625,1517,26.62,1.29,12,2.59,532.00,11009.00,25150,20240412,-43.70,9510,20241025,48.90,15030,-5.79,20250219,11110,27.45,20250203,25150,-43.70,20240412,9510,48.90,20241025,1.06,N,104460,500,53 억,,376296,N,N,0,N,01,N
20250219,090759,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13970,-580,5,-3.99,1753958780,120350,49.46,15000,15030,13800,18910,10190,14550,14573.82,3.51,0,-37811,15710,15130,13970,13390,12230,15420,13680,54,4360,500,10470,10,1,10713625,1497,26.26,1.27,12,1.12,532.00,11009.00,25150,20240412,-44.45,9510,20241025,46.90,15030,-7.05,20250219,11110,25.74,20250203,25150,-44.45,20240412,9510,46.90,20241025,1.06,N,104460,500,53 억,,376296,N,N,0,N,01,N
20250218,160756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14550,1490,2,11.41,2233469750,157606,153.64,13050,14550,12810,16970,9150,13060,13941.58,3.50,0,1852,13646,13352,13056,12762,12466,13205,12615,54,3910,500,9400,10,1,10713625,1559,27.35,1.32,12,1.47,532.00,11009.00,25150,20240412,-42.15,9510,20241025,53.00,14550,0.00,20250218,11110,30.96,20250203,25150,-42.15,20240412,9510,53.00,20241025,1.04,N,104460,500,53 억,,374660,N,N,0,N,00,N
20250218,150757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12940,-120,5,-0.92,456058440,35303,34.41,13050,13050,12810,16970,9150,13060,12918.40,3.50,0,5761,13646,13352,13056,12762,12466,13205,12615,54,3910,500,9400,10,1,10713625,1386,24.32,1.18,12,0.33,532.00,11009.00,25150,20240412,-48.55,9510,20241025,36.07,13420,-3.58,20250214,11110,16.47,20250203,25150,-48.55,20240412,9510,36.07,20241025,1.04,N,104460,500,53 억,,374660,N,N,0,N,00,N
20250218,140757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12900,-160,5,-1.23,315719950,24457,23.84,13050,13050,12810,16970,9150,13060,12909.19,3.50,0,3893,13646,13352,13056,12762,12466,13205,12615,54,3910,500,9400,10,1,10713625,1382,24.25,1.17,12,0.23,532.00,11009.00,25150,20240412,-48.71,9510,20241025,35.65,13420,-3.87,20250214,11110,16.11,20250203,25150,-48.71,20240412,9510,35.65,20241025,1.04,N,104460,500,53 억,,374660,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 160758 54 100.00 KOSDAQ 기계·장비 N N N N N 14210 -340 5 -2.34 5365880440 376386 154.70 15000 15030 13720 18910 10190 14550 14256.34 3.51 0 -57708 15710 15130 13970 13390 12230 15420 13680 54 4360 500 10470 10 1 10713625 1522 26.71 1.29 12 3.51 532.00 11009.00 25150 20240412 -43.50 9510 20241025 49.42 15030 -5.46 20250219 11110 27.90 20250203 25150 -43.50 20240412 9510 49.42 20241025 1.06 N 104460 500 53 억 376296 N N 0 N 01 N
3 20250219 150800 54 100.00 KOSDAQ 기계·장비 N N N N N 14210 -340 5 -2.34 5271242140 369721 151.96 15000 15030 13720 18910 10190 14550 14257.35 3.51 0 -59432 15710 15130 13970 13390 12230 15420 13680 54 4360 500 10470 10 1 10713625 1522 26.71 1.29 12 3.45 532.00 11009.00 25150 20240412 -43.50 9510 20241025 49.42 15030 -5.46 20250219 11110 27.90 20250203 25150 -43.50 20240412 9510 49.42 20241025 1.06 N 104460 500 53 억 376296 N N 0 N 01 N
4 20250219 140757 54 100.00 KOSDAQ 기계·장비 N N N N N 14120 -430 5 -2.96 5011406280 351311 144.39 15000 15030 13720 18910 10190 14550 14264.87 3.51 0 -68964 15710 15130 13970 13390 12230 15420 13680 54 4360 500 10470 10 1 10713625 1513 26.54 1.28 12 3.28 532.00 11009.00 25150 20240412 -43.86 9510 20241025 48.48 15030 -6.05 20250219 11110 27.09 20250203 25150 -43.86 20240412 9510 48.48 20241025 1.06 N 104460 500 53 억 376296 N N 0 N 01 N
5 20250219 130758 54 100.00 KOSDAQ 기계·장비 N N N N N 14190 -360 5 -2.47 4742458130 332494 136.66 15000 15030 13720 18910 10190 14550 14263.29 3.51 0 -69397 15710 15130 13970 13390 12230 15420 13680 54 4360 500 10470 10 1 10713625 1520 26.67 1.29 12 3.10 532.00 11009.00 25150 20240412 -43.58 9510 20241025 49.21 15030 -5.59 20250219 11110 27.72 20250203 25150 -43.58 20240412 9510 49.21 20241025 1.06 N 104460 500 53 억 376296 N N 0 N 01 N
6 20250219 120756 54 100.00 KOSDAQ 기계·장비 N N N N N 14200 -350 5 -2.41 4660238320 326679 134.27 15000 15030 13720 18910 10190 14550 14265.50 3.51 0 -71746 15710 15130 13970 13390 12230 15420 13680 54 4360 500 10470 10 1 10713625 1521 26.69 1.29 12 3.05 532.00 11009.00 25150 20240412 -43.54 9510 20241025 49.32 15030 -5.52 20250219 11110 27.81 20250203 25150 -43.54 20240412 9510 49.32 20241025 1.06 N 104460 500 53 억 376296 N N 0 N 01 N
7 20250219 110758 54 100.00 KOSDAQ 기계·장비 N N N N N 14230 -320 5 -2.20 4430793850 310513 127.62 15000 15030 13720 18910 10190 14550 14269.27 3.51 0 -69204 15710 15130 13970 13390 12230 15420 13680 54 4360 500 10470 10 1 10713625 1525 26.75 1.29 12 2.90 532.00 11009.00 25150 20240412 -43.42 9510 20241025 49.63 15030 -5.32 20250219 11110 28.08 20250203 25150 -43.42 20240412 9510 49.63 20241025 1.06 N 104460 500 53 억 376296 N N 0 N 01 N
8 20250219 100758 54 100.00 KOSDAQ 기계·장비 N N N N N 14160 -390 5 -2.68 3968515980 277909 114.22 15000 15030 13720 18910 10190 14550 14279.91 3.51 0 -63136 15710 15130 13970 13390 12230 15420 13680 54 4360 500 10470 10 1 10713625 1517 26.62 1.29 12 2.59 532.00 11009.00 25150 20240412 -43.70 9510 20241025 48.90 15030 -5.79 20250219 11110 27.45 20250203 25150 -43.70 20240412 9510 48.90 20241025 1.06 N 104460 500 53 억 376296 N N 0 N 01 N
9 20250219 090759 54 100.00 KOSDAQ 기계·장비 N N N N N 13970 -580 5 -3.99 1753958780 120350 49.46 15000 15030 13800 18910 10190 14550 14573.82 3.51 0 -37811 15710 15130 13970 13390 12230 15420 13680 54 4360 500 10470 10 1 10713625 1497 26.26 1.27 12 1.12 532.00 11009.00 25150 20240412 -44.45 9510 20241025 46.90 15030 -7.05 20250219 11110 25.74 20250203 25150 -44.45 20240412 9510 46.90 20241025 1.06 N 104460 500 53 억 376296 N N 0 N 01 N
10 20250218 160756 57 100.00 KOSDAQ 기계·장비 N N N N N 14550 1490 2 11.41 2233469750 157606 153.64 13050 14550 12810 16970 9150 13060 13941.58 3.50 0 1852 13646 13352 13056 12762 12466 13205 12615 54 3910 500 9400 10 1 10713625 1559 27.35 1.32 12 1.47 532.00 11009.00 25150 20240412 -42.15 9510 20241025 53.00 14550 0.00 20250218 11110 30.96 20250203 25150 -42.15 20240412 9510 53.00 20241025 1.04 N 104460 500 53 억 374660 N N 0 N 00 N
11 20250218 150757 57 100.00 KOSDAQ 기계·장비 N N N N N 12940 -120 5 -0.92 456058440 35303 34.41 13050 13050 12810 16970 9150 13060 12918.40 3.50 0 5761 13646 13352 13056 12762 12466 13205 12615 54 3910 500 9400 10 1 10713625 1386 24.32 1.18 12 0.33 532.00 11009.00 25150 20240412 -48.55 9510 20241025 36.07 13420 -3.58 20250214 11110 16.47 20250203 25150 -48.55 20240412 9510 36.07 20241025 1.04 N 104460 500 53 억 374660 N N 0 N 00 N
12 20250218 140757 57 100.00 KOSDAQ 기계·장비 N N N N N 12900 -160 5 -1.23 315719950 24457 23.84 13050 13050 12810 16970 9150 13060 12909.19 3.50 0 3893 13646 13352 13056 12762 12466 13205 12615 54 3910 500 9400 10 1 10713625 1382 24.25 1.17 12 0.23 532.00 11009.00 25150 20240412 -48.71 9510 20241025 35.65 13420 -3.87 20250214 11110 16.11 20250203 25150 -48.71 20240412 9510 35.65 20241025 1.04 N 104460 500 53 억 374660 N N 0 N 00 N