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
108230/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
20250219,160803,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4870,155,2,3.29,485623960,100564,145.44,4710,4880,4710,6120,3305,4715,4829.00,3.85,0,10632,4838,4776,4718,4656,4598,4747,4627,191,1405,500,3300,5,1,38023245,1852,3.23,0.46,12,0.26,1508.00,10639.00,8920,20240619,-45.40,4170,20241115,16.79,4945,-1.52,20250121,4300,13.26,20250205,8920,-45.40,20240619,4170,16.79,20241115,1.56,N,108230,500,191 억,,1464571,N,N,26,N,00,N
20250219,150806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4865,150,2,3.18,468576310,97061,140.38,4710,4880,4710,6120,3305,4715,4827.65,3.85,0,10936,4838,4776,4718,4656,4598,4747,4627,191,1405,500,3300,5,1,38023245,1850,3.23,0.46,12,0.26,1508.00,10639.00,8920,20240619,-45.46,4170,20241115,16.67,4945,-1.62,20250121,4300,13.14,20250205,8920,-45.46,20240619,4170,16.67,20241115,1.56,N,108230,500,191 억,,1464571,N,N,0,N,00,N
20250219,140802,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4850,135,2,2.86,428628635,88828,128.47,4710,4880,4710,6120,3305,4715,4825.38,3.85,0,11192,4838,4776,4718,4656,4598,4747,4627,191,1405,500,3300,5,1,38023245,1844,3.22,0.46,12,0.23,1508.00,10639.00,8920,20240619,-45.63,4170,20241115,16.31,4945,-1.92,20250121,4300,12.79,20250205,8920,-45.63,20240619,4170,16.31,20241115,1.56,N,108230,500,191 억,,1464571,N,N,0,N,00,N
20250219,130803,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4840,125,2,2.65,368745055,76498,110.64,4710,4880,4710,6120,3305,4715,4820.32,3.85,0,13325,4838,4776,4718,4656,4598,4747,4627,191,1405,500,3300,5,1,38023245,1840,3.21,0.45,12,0.20,1508.00,10639.00,8920,20240619,-45.74,4170,20241115,16.07,4945,-2.12,20250121,4300,12.56,20250205,8920,-45.74,20240619,4170,16.07,20241115,1.56,N,108230,500,191 억,,1464571,N,N,0,N,00,N
20250219,120802,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4865,150,2,3.18,352035155,73046,105.64,4710,4880,4710,6120,3305,4715,4819.36,3.85,0,14651,4838,4776,4718,4656,4598,4747,4627,191,1405,500,3300,5,1,38023245,1850,3.23,0.46,12,0.19,1508.00,10639.00,8920,20240619,-45.46,4170,20241115,16.67,4945,-1.62,20250121,4300,13.14,20250205,8920,-45.46,20240619,4170,16.67,20241115,1.56,N,108230,500,191 억,,1464571,N,N,0,N,00,N
20250219,110803,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4860,145,2,3.08,226896630,47312,68.43,4710,4865,4710,6120,3305,4715,4795.75,3.85,0,7938,4838,4776,4718,4656,4598,4747,4627,191,1405,500,3300,5,1,38023245,1848,3.22,0.46,12,0.12,1508.00,10639.00,8920,20240619,-45.52,4170,20241115,16.55,4945,-1.72,20250121,4300,13.02,20250205,8920,-45.52,20240619,4170,16.55,20241115,1.56,N,108230,500,191 억,,1464571,N,N,0,N,00,N
20250219,100803,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4780,65,2,1.38,95982085,20174,29.18,4710,4795,4710,6120,3305,4715,4757.71,3.85,0,3693,4838,4776,4718,4656,4598,4747,4627,191,1405,500,3300,5,1,38023245,1818,3.17,0.45,12,0.05,1508.00,10639.00,8920,20240619,-46.41,4170,20241115,14.63,4945,-3.34,20250121,4300,11.16,20250205,8920,-46.41,20240619,4170,14.63,20241115,1.56,N,108230,500,191 억,,1464571,N,N,0,N,00,N
20250219,090805,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4750,35,2,0.74,11857010,2499,3.61,4710,4760,4710,6120,3305,4715,4744.70,3.85,0,-2091,4838,4776,4718,4656,4598,4747,4627,191,1405,500,3300,5,1,38023245,1806,3.15,0.45,12,0.01,1508.00,10639.00,8920,20240619,-46.75,4170,20241115,13.91,4945,-3.94,20250121,4300,10.47,20250205,8920,-46.75,20240619,4170,13.91,20241115,1.56,N,108230,500,191 억,,1464571,N,N,0,N,00,N
20250218,160801,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4715,-30,5,-0.63,320031080,68114,83.47,4745,4780,4660,6160,3325,4745,4698.42,3.86,0,-3698,4885,4815,4690,4620,4495,4850,4655,191,1415,500,3320,5,1,38023245,1793,3.13,0.44,12,0.18,1508.00,10639.00,8920,20240619,-47.14,4170,20241115,13.07,4945,-4.65,20250121,4300,9.65,20250205,8920,-47.14,20240619,4170,13.07,20241115,1.56,N,108230,500,191 억,,1467921,N,N,0,N,00,N
20250218,150802,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4725,-20,5,-0.42,290350905,61808,75.74,4745,4780,4660,6160,3325,4745,4697.63,3.86,0,1184,4885,4815,4690,4620,4495,4850,4655,191,1415,500,3320,5,1,38023245,1797,3.13,0.44,12,0.16,1508.00,10639.00,8920,20240619,-47.03,4170,20241115,13.31,4945,-4.45,20250121,4300,9.88,20250205,8920,-47.03,20240619,4170,13.31,20241115,1.56,N,108230,500,191 억,,1467921,N,N,0,N,00,N
20250218,140803,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4720,-25,5,-0.53,274637850,58480,71.66,4745,4780,4660,6160,3325,4745,4696.27,3.86,0,1483,4885,4815,4690,4620,4495,4850,4655,191,1415,500,3320,5,1,38023245,1795,3.13,0.44,12,0.15,1508.00,10639.00,8920,20240619,-47.09,4170,20241115,13.19,4945,-4.55,20250121,4300,9.77,20250205,8920,-47.09,20240619,4170,13.19,20241115,1.56,N,108230,500,191 억,,1467921,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 160803 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4870 155 2 3.29 485623960 100564 145.44 4710 4880 4710 6120 3305 4715 4829.00 3.85 0 10632 4838 4776 4718 4656 4598 4747 4627 191 1405 500 3300 5 1 38023245 1852 3.23 0.46 12 0.26 1508.00 10639.00 8920 20240619 -45.40 4170 20241115 16.79 4945 -1.52 20250121 4300 13.26 20250205 8920 -45.40 20240619 4170 16.79 20241115 1.56 N 108230 500 191 억 1464571 N N 26 N 00 N
3 20250219 150806 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4865 150 2 3.18 468576310 97061 140.38 4710 4880 4710 6120 3305 4715 4827.65 3.85 0 10936 4838 4776 4718 4656 4598 4747 4627 191 1405 500 3300 5 1 38023245 1850 3.23 0.46 12 0.26 1508.00 10639.00 8920 20240619 -45.46 4170 20241115 16.67 4945 -1.62 20250121 4300 13.14 20250205 8920 -45.46 20240619 4170 16.67 20241115 1.56 N 108230 500 191 억 1464571 N N 0 N 00 N
4 20250219 140802 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4850 135 2 2.86 428628635 88828 128.47 4710 4880 4710 6120 3305 4715 4825.38 3.85 0 11192 4838 4776 4718 4656 4598 4747 4627 191 1405 500 3300 5 1 38023245 1844 3.22 0.46 12 0.23 1508.00 10639.00 8920 20240619 -45.63 4170 20241115 16.31 4945 -1.92 20250121 4300 12.79 20250205 8920 -45.63 20240619 4170 16.31 20241115 1.56 N 108230 500 191 억 1464571 N N 0 N 00 N
5 20250219 130803 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4840 125 2 2.65 368745055 76498 110.64 4710 4880 4710 6120 3305 4715 4820.32 3.85 0 13325 4838 4776 4718 4656 4598 4747 4627 191 1405 500 3300 5 1 38023245 1840 3.21 0.45 12 0.20 1508.00 10639.00 8920 20240619 -45.74 4170 20241115 16.07 4945 -2.12 20250121 4300 12.56 20250205 8920 -45.74 20240619 4170 16.07 20241115 1.56 N 108230 500 191 억 1464571 N N 0 N 00 N
6 20250219 120802 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4865 150 2 3.18 352035155 73046 105.64 4710 4880 4710 6120 3305 4715 4819.36 3.85 0 14651 4838 4776 4718 4656 4598 4747 4627 191 1405 500 3300 5 1 38023245 1850 3.23 0.46 12 0.19 1508.00 10639.00 8920 20240619 -45.46 4170 20241115 16.67 4945 -1.62 20250121 4300 13.14 20250205 8920 -45.46 20240619 4170 16.67 20241115 1.56 N 108230 500 191 억 1464571 N N 0 N 00 N
7 20250219 110803 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4860 145 2 3.08 226896630 47312 68.43 4710 4865 4710 6120 3305 4715 4795.75 3.85 0 7938 4838 4776 4718 4656 4598 4747 4627 191 1405 500 3300 5 1 38023245 1848 3.22 0.46 12 0.12 1508.00 10639.00 8920 20240619 -45.52 4170 20241115 16.55 4945 -1.72 20250121 4300 13.02 20250205 8920 -45.52 20240619 4170 16.55 20241115 1.56 N 108230 500 191 억 1464571 N N 0 N 00 N
8 20250219 100803 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4780 65 2 1.38 95982085 20174 29.18 4710 4795 4710 6120 3305 4715 4757.71 3.85 0 3693 4838 4776 4718 4656 4598 4747 4627 191 1405 500 3300 5 1 38023245 1818 3.17 0.45 12 0.05 1508.00 10639.00 8920 20240619 -46.41 4170 20241115 14.63 4945 -3.34 20250121 4300 11.16 20250205 8920 -46.41 20240619 4170 14.63 20241115 1.56 N 108230 500 191 억 1464571 N N 0 N 00 N
9 20250219 090805 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4750 35 2 0.74 11857010 2499 3.61 4710 4760 4710 6120 3305 4715 4744.70 3.85 0 -2091 4838 4776 4718 4656 4598 4747 4627 191 1405 500 3300 5 1 38023245 1806 3.15 0.45 12 0.01 1508.00 10639.00 8920 20240619 -46.75 4170 20241115 13.91 4945 -3.94 20250121 4300 10.47 20250205 8920 -46.75 20240619 4170 13.91 20241115 1.56 N 108230 500 191 억 1464571 N N 0 N 00 N
10 20250218 160801 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4715 -30 5 -0.63 320031080 68114 83.47 4745 4780 4660 6160 3325 4745 4698.42 3.86 0 -3698 4885 4815 4690 4620 4495 4850 4655 191 1415 500 3320 5 1 38023245 1793 3.13 0.44 12 0.18 1508.00 10639.00 8920 20240619 -47.14 4170 20241115 13.07 4945 -4.65 20250121 4300 9.65 20250205 8920 -47.14 20240619 4170 13.07 20241115 1.56 N 108230 500 191 억 1467921 N N 0 N 00 N
11 20250218 150802 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4725 -20 5 -0.42 290350905 61808 75.74 4745 4780 4660 6160 3325 4745 4697.63 3.86 0 1184 4885 4815 4690 4620 4495 4850 4655 191 1415 500 3320 5 1 38023245 1797 3.13 0.44 12 0.16 1508.00 10639.00 8920 20240619 -47.03 4170 20241115 13.31 4945 -4.45 20250121 4300 9.88 20250205 8920 -47.03 20240619 4170 13.31 20241115 1.56 N 108230 500 191 억 1467921 N N 0 N 00 N
12 20250218 140803 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4720 -25 5 -0.53 274637850 58480 71.66 4745 4780 4660 6160 3325 4745 4696.27 3.86 0 1483 4885 4815 4690 4620 4495 4850 4655 191 1415 500 3320 5 1 38023245 1795 3.13 0.44 12 0.15 1508.00 10639.00 8920 20240619 -47.09 4170 20241115 13.19 4945 -4.55 20250121 4300 9.77 20250205 8920 -47.09 20240619 4170 13.19 20241115 1.56 N 108230 500 191 억 1467921 N N 0 N 00 N