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
105740/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
20250219,160800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,120,2,1.58,402335460,52640,172.49,7560,7740,7510,9850,5310,7580,7643.14,3.70,0,13006,7693,7636,7543,7486,7393,7665,7515,51,2270,500,4850,10,1,10168513,783,6.77,0.59,12,0.52,1137.00,13084.00,12950,20240620,-40.54,6020,20241209,27.91,8630,-10.78,20250121,7140,7.84,20250210,12950,-40.54,20240620,6020,27.91,20241209,4.87,N,105740,500,50 억,,376352,N,N,52,N,00,N
20250219,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,110,2,1.45,384862990,50370,165.06,7560,7740,7510,9850,5310,7580,7640.72,3.70,0,13210,7693,7636,7543,7486,7393,7665,7515,51,2270,500,4850,10,1,10168513,782,6.76,0.59,12,0.50,1137.00,13084.00,12950,20240620,-40.62,6020,20241209,27.74,8630,-10.89,20250121,7140,7.70,20250210,12950,-40.62,20240620,6020,27.74,20241209,4.87,N,105740,500,50 억,,376352,N,N,170,N,00,N
20250219,140759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7700,120,2,1.58,353469920,46290,151.69,7560,7740,7510,9850,5310,7580,7635.99,3.70,0,13298,7693,7636,7543,7486,7393,7665,7515,51,2270,500,4850,10,1,10168513,783,6.77,0.59,12,0.46,1137.00,13084.00,12950,20240620,-40.54,6020,20241209,27.91,8630,-10.78,20250121,7140,7.84,20250210,12950,-40.54,20240620,6020,27.91,20241209,4.87,N,105740,500,50 억,,376352,N,N,170,N,00,N
20250219,130801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,70,2,0.92,172420680,22722,74.46,7560,7650,7510,9850,5310,7580,7588.27,3.70,0,1741,7693,7636,7543,7486,7393,7665,7515,51,2270,500,4850,10,1,10168513,778,6.73,0.58,12,0.22,1137.00,13084.00,12950,20240620,-40.93,6020,20241209,27.08,8630,-11.36,20250121,7140,7.14,20250210,12950,-40.93,20240620,6020,27.08,20241209,4.87,N,105740,500,50 억,,376352,N,N,170,N,00,N
20250219,120759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,50,2,0.66,140802710,18573,60.86,7560,7630,7510,9850,5310,7580,7581.04,3.70,0,5,7693,7636,7543,7486,7393,7665,7515,51,2270,500,4850,10,1,10168513,776,6.71,0.58,12,0.18,1137.00,13084.00,12950,20240620,-41.08,6020,20241209,26.74,8630,-11.59,20250121,7140,6.86,20250210,12950,-41.08,20240620,6020,26.74,20241209,4.87,N,105740,500,50 억,,376352,N,N,170,N,00,N
20250219,110800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7590,10,2,0.13,114726370,15146,49.63,7560,7610,7510,9850,5310,7580,7574.70,3.70,0,-905,7693,7636,7543,7486,7393,7665,7515,51,2270,500,4850,10,1,10168513,772,6.68,0.58,12,0.15,1137.00,13084.00,12950,20240620,-41.39,6020,20241209,26.08,8630,-12.05,20250121,7140,6.30,20250210,12950,-41.39,20240620,6020,26.08,20241209,4.87,N,105740,500,50 억,,376352,N,N,170,N,00,N
20250219,100800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,20,2,0.26,69333830,9156,30.00,7560,7610,7510,9850,5310,7580,7572.50,3.70,0,252,7693,7636,7543,7486,7393,7665,7515,51,2270,500,4850,10,1,10168513,773,6.68,0.58,12,0.09,1137.00,13084.00,12950,20240620,-41.31,6020,20241209,26.25,8630,-11.94,20250121,7140,6.44,20250210,12950,-41.31,20240620,6020,26.25,20241209,4.87,N,105740,500,50 억,,376352,N,N,170,N,00,N
20250219,090802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,20,2,0.26,13664070,1807,5.92,7560,7610,7510,9850,5310,7580,7561.74,3.70,0,1277,7693,7636,7543,7486,7393,7665,7515,51,2270,500,4850,10,1,10168513,773,6.68,0.58,12,0.02,1137.00,13084.00,12950,20240620,-41.31,6020,20241209,26.25,8630,-11.94,20250121,7140,6.44,20250210,12950,-41.31,20240620,6020,26.25,20241209,4.87,N,105740,500,50 억,,376352,N,N,170,N,00,N
20250218,160758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7580,50,2,0.66,229607970,30417,70.42,7530,7600,7450,9780,5280,7530,7548.59,3.64,0,6611,7670,7600,7470,7400,7270,7635,7435,51,2250,500,4810,10,1,10168513,771,6.67,0.58,12,0.30,1137.00,13084.00,12950,20240620,-41.47,6020,20241209,25.91,8630,-12.17,20250121,7140,6.16,20250210,12950,-41.47,20240620,6020,25.91,20241209,4.86,N,105740,500,50 억,,369741,N,N,170,N,00,N
20250218,150800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7580,50,2,0.66,221982500,29411,68.10,7530,7600,7450,9780,5280,7530,7547.60,3.64,0,6533,7670,7600,7470,7400,7270,7635,7435,51,2250,500,4810,10,1,10168513,771,6.67,0.58,12,0.29,1137.00,13084.00,12950,20240620,-41.47,6020,20241209,25.91,8630,-12.17,20250121,7140,6.16,20250210,12950,-41.47,20240620,6020,25.91,20241209,4.86,N,105740,500,50 억,,369741,N,N,68,N,00,N
20250218,140800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7540,10,2,0.13,179430510,23770,55.03,7530,7600,7450,9780,5280,7530,7548.61,3.64,0,4430,7670,7600,7470,7400,7270,7635,7435,51,2250,500,4810,10,1,10168513,767,6.63,0.58,12,0.23,1137.00,13084.00,12950,20240620,-41.78,6020,20241209,25.25,8630,-12.63,20250121,7140,5.60,20250210,12950,-41.78,20240620,6020,25.25,20241209,4.86,N,105740,500,50 억,,369741,N,N,68,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 160800 57 100.00 KOSDAQ 기계·장비 N N N N N 7700 120 2 1.58 402335460 52640 172.49 7560 7740 7510 9850 5310 7580 7643.14 3.70 0 13006 7693 7636 7543 7486 7393 7665 7515 51 2270 500 4850 10 1 10168513 783 6.77 0.59 12 0.52 1137.00 13084.00 12950 20240620 -40.54 6020 20241209 27.91 8630 -10.78 20250121 7140 7.84 20250210 12950 -40.54 20240620 6020 27.91 20241209 4.87 N 105740 500 50 억 376352 N N 52 N 00 N
3 20250219 150803 57 100.00 KOSDAQ 기계·장비 N N N N N 7690 110 2 1.45 384862990 50370 165.06 7560 7740 7510 9850 5310 7580 7640.72 3.70 0 13210 7693 7636 7543 7486 7393 7665 7515 51 2270 500 4850 10 1 10168513 782 6.76 0.59 12 0.50 1137.00 13084.00 12950 20240620 -40.62 6020 20241209 27.74 8630 -10.89 20250121 7140 7.70 20250210 12950 -40.62 20240620 6020 27.74 20241209 4.87 N 105740 500 50 억 376352 N N 170 N 00 N
4 20250219 140759 57 100.00 KOSDAQ 기계·장비 N N N N N 7700 120 2 1.58 353469920 46290 151.69 7560 7740 7510 9850 5310 7580 7635.99 3.70 0 13298 7693 7636 7543 7486 7393 7665 7515 51 2270 500 4850 10 1 10168513 783 6.77 0.59 12 0.46 1137.00 13084.00 12950 20240620 -40.54 6020 20241209 27.91 8630 -10.78 20250121 7140 7.84 20250210 12950 -40.54 20240620 6020 27.91 20241209 4.87 N 105740 500 50 억 376352 N N 170 N 00 N
5 20250219 130801 57 100.00 KOSDAQ 기계·장비 N N N N N 7650 70 2 0.92 172420680 22722 74.46 7560 7650 7510 9850 5310 7580 7588.27 3.70 0 1741 7693 7636 7543 7486 7393 7665 7515 51 2270 500 4850 10 1 10168513 778 6.73 0.58 12 0.22 1137.00 13084.00 12950 20240620 -40.93 6020 20241209 27.08 8630 -11.36 20250121 7140 7.14 20250210 12950 -40.93 20240620 6020 27.08 20241209 4.87 N 105740 500 50 억 376352 N N 170 N 00 N
6 20250219 120759 57 100.00 KOSDAQ 기계·장비 N N N N N 7630 50 2 0.66 140802710 18573 60.86 7560 7630 7510 9850 5310 7580 7581.04 3.70 0 5 7693 7636 7543 7486 7393 7665 7515 51 2270 500 4850 10 1 10168513 776 6.71 0.58 12 0.18 1137.00 13084.00 12950 20240620 -41.08 6020 20241209 26.74 8630 -11.59 20250121 7140 6.86 20250210 12950 -41.08 20240620 6020 26.74 20241209 4.87 N 105740 500 50 억 376352 N N 170 N 00 N
7 20250219 110800 57 100.00 KOSDAQ 기계·장비 N N N N N 7590 10 2 0.13 114726370 15146 49.63 7560 7610 7510 9850 5310 7580 7574.70 3.70 0 -905 7693 7636 7543 7486 7393 7665 7515 51 2270 500 4850 10 1 10168513 772 6.68 0.58 12 0.15 1137.00 13084.00 12950 20240620 -41.39 6020 20241209 26.08 8630 -12.05 20250121 7140 6.30 20250210 12950 -41.39 20240620 6020 26.08 20241209 4.87 N 105740 500 50 억 376352 N N 170 N 00 N
8 20250219 100800 57 100.00 KOSDAQ 기계·장비 N N N N N 7600 20 2 0.26 69333830 9156 30.00 7560 7610 7510 9850 5310 7580 7572.50 3.70 0 252 7693 7636 7543 7486 7393 7665 7515 51 2270 500 4850 10 1 10168513 773 6.68 0.58 12 0.09 1137.00 13084.00 12950 20240620 -41.31 6020 20241209 26.25 8630 -11.94 20250121 7140 6.44 20250210 12950 -41.31 20240620 6020 26.25 20241209 4.87 N 105740 500 50 억 376352 N N 170 N 00 N
9 20250219 090802 57 100.00 KOSDAQ 기계·장비 N N N N N 7600 20 2 0.26 13664070 1807 5.92 7560 7610 7510 9850 5310 7580 7561.74 3.70 0 1277 7693 7636 7543 7486 7393 7665 7515 51 2270 500 4850 10 1 10168513 773 6.68 0.58 12 0.02 1137.00 13084.00 12950 20240620 -41.31 6020 20241209 26.25 8630 -11.94 20250121 7140 6.44 20250210 12950 -41.31 20240620 6020 26.25 20241209 4.87 N 105740 500 50 억 376352 N N 170 N 00 N
10 20250218 160758 57 100.00 KOSDAQ 기계·장비 N N N N N 7580 50 2 0.66 229607970 30417 70.42 7530 7600 7450 9780 5280 7530 7548.59 3.64 0 6611 7670 7600 7470 7400 7270 7635 7435 51 2250 500 4810 10 1 10168513 771 6.67 0.58 12 0.30 1137.00 13084.00 12950 20240620 -41.47 6020 20241209 25.91 8630 -12.17 20250121 7140 6.16 20250210 12950 -41.47 20240620 6020 25.91 20241209 4.86 N 105740 500 50 억 369741 N N 170 N 00 N
11 20250218 150800 57 100.00 KOSDAQ 기계·장비 N N N N N 7580 50 2 0.66 221982500 29411 68.10 7530 7600 7450 9780 5280 7530 7547.60 3.64 0 6533 7670 7600 7470 7400 7270 7635 7435 51 2250 500 4810 10 1 10168513 771 6.67 0.58 12 0.29 1137.00 13084.00 12950 20240620 -41.47 6020 20241209 25.91 8630 -12.17 20250121 7140 6.16 20250210 12950 -41.47 20240620 6020 25.91 20241209 4.86 N 105740 500 50 억 369741 N N 68 N 00 N
12 20250218 140800 57 100.00 KOSDAQ 기계·장비 N N N N N 7540 10 2 0.13 179430510 23770 55.03 7530 7600 7450 9780 5280 7530 7548.61 3.64 0 4430 7670 7600 7470 7400 7270 7635 7435 51 2250 500 4810 10 1 10168513 767 6.63 0.58 12 0.23 1137.00 13084.00 12950 20240620 -41.78 6020 20241209 25.25 8630 -12.63 20250121 7140 5.60 20250210 12950 -41.78 20240620 6020 25.25 20241209 4.86 N 105740 500 50 억 369741 N N 68 N 00 N