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
109740/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
20250219,160806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,-30,5,-0.77,32755585,8430,24.01,3965,3965,3860,5070,2735,3905,3885.60,0.93,0,-757,4105,4005,3930,3830,3755,3967,3792,135,1165,500,2810,5,1,25710390,996,32.02,0.74,12,0.03,121.00,5237.00,7130,20240902,-45.65,3855,20250218,0.52,4570,-15.21,20250106,3855,0.52,20250218,7130,-45.65,20240902,3855,0.52,20250218,0.40,N,109740,500,135 억,,239684,N,N,0,N,00,N
20250219,150808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3880,-25,5,-0.64,30666425,7891,22.48,3965,3965,3860,5070,2735,3905,3886.25,0.93,0,-362,4105,4005,3930,3830,3755,3967,3792,135,1165,500,2810,5,1,25710390,998,32.07,0.74,12,0.03,121.00,5237.00,7130,20240902,-45.58,3855,20250218,0.65,4570,-15.10,20250106,3855,0.65,20250218,7130,-45.58,20240902,3855,0.65,20250218,0.40,N,109740,500,135 억,,239684,N,N,0,N,00,N
20250219,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,-20,5,-0.51,27943865,7190,20.48,3965,3965,3860,5070,2735,3905,3886.49,0.93,0,-160,4105,4005,3930,3830,3755,3967,3792,135,1165,500,2810,5,1,25710390,999,32.11,0.74,12,0.03,121.00,5237.00,7130,20240902,-45.51,3855,20250218,0.78,4570,-14.99,20250106,3855,0.78,20250218,7130,-45.51,20240902,3855,0.78,20250218,0.40,N,109740,500,135 억,,239684,N,N,0,N,00,N
20250219,130806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,-20,5,-0.51,24967420,6423,18.30,3965,3965,3860,5070,2735,3905,3887.19,0.93,0,-160,4105,4005,3930,3830,3755,3967,3792,135,1165,500,2810,5,1,25710390,999,32.11,0.74,12,0.02,121.00,5237.00,7130,20240902,-45.51,3855,20250218,0.78,4570,-14.99,20250106,3855,0.78,20250218,7130,-45.51,20240902,3855,0.78,20250218,0.40,N,109740,500,135 억,,239684,N,N,0,N,00,N
20250219,120805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3890,-15,5,-0.38,18266065,4696,13.38,3965,3965,3860,5070,2735,3905,3889.71,0.93,0,-160,4105,4005,3930,3830,3755,3967,3792,135,1165,500,2810,5,1,25710390,1000,32.15,0.74,12,0.02,121.00,5237.00,7130,20240902,-45.44,3855,20250218,0.91,4570,-14.88,20250106,3855,0.91,20250218,7130,-45.44,20240902,3855,0.91,20250218,0.40,N,109740,500,135 억,,239684,N,N,0,N,00,N
20250219,110806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3890,-15,5,-0.38,15356395,3947,11.24,3965,3965,3860,5070,2735,3905,3890.65,0.93,0,-160,4105,4005,3930,3830,3755,3967,3792,135,1165,500,2810,5,1,25710390,1000,32.15,0.74,12,0.02,121.00,5237.00,7130,20240902,-45.44,3855,20250218,0.91,4570,-14.88,20250106,3855,0.91,20250218,7130,-45.44,20240902,3855,0.91,20250218,0.40,N,109740,500,135 억,,239684,N,N,0,N,00,N
20250219,100806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,-5,5,-0.13,7998040,2052,5.85,3965,3965,3865,5070,2735,3905,3897.68,0.93,0,-115,4105,4005,3930,3830,3755,3967,3792,135,1165,500,2810,5,1,25710390,1003,32.23,0.74,12,0.01,121.00,5237.00,7130,20240902,-45.30,3855,20250218,1.17,4570,-14.66,20250106,3855,1.17,20250218,7130,-45.30,20240902,3855,1.17,20250218,0.40,N,109740,500,135 억,,239684,N,N,0,N,00,N
20250219,090807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3965,60,2,1.54,479765,121,0.34,3965,3965,3965,5070,2735,3905,3965.00,0.93,0,-18,4105,4005,3930,3830,3755,3967,3792,135,1165,500,2810,5,1,25710390,1019,32.77,0.76,12,0.00,121.00,5237.00,7130,20240902,-44.39,3855,20250218,2.85,4570,-13.24,20250106,3855,2.85,20250218,7130,-44.39,20240902,3855,2.85,20250218,0.40,N,109740,500,135 억,,239684,N,N,0,N,00,N
20250218,160804,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3905,-120,5,-2.98,137925090,35040,273.07,4005,4030,3855,5230,2820,4025,3936.22,0.93,0,887,4085,4055,4015,3985,3945,4070,4000,135,1205,500,2890,5,1,25710390,1004,32.27,0.75,12,0.14,121.00,5237.00,7130,20240902,-45.23,3855,20250218,1.30,4570,-14.55,20250106,3855,1.30,20250218,7130,-45.23,20240902,3855,1.30,20250218,0.40,N,109740,500,135 억,,239700,N,N,0,N,00,N
20250218,150805,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3900,-125,5,-3.11,131261075,33333,259.76,4005,4030,3855,5230,2820,4025,3937.87,0.93,0,1829,4085,4055,4015,3985,3945,4070,4000,135,1205,500,2890,5,1,25710390,1003,32.23,0.74,12,0.13,121.00,5237.00,7130,20240902,-45.30,3855,20250218,1.17,4570,-14.66,20250106,3855,1.17,20250218,7130,-45.30,20240902,3855,1.17,20250218,0.40,N,109740,500,135 억,,239700,N,N,0,N,00,N
20250218,140806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,-65,5,-1.61,75055335,18893,147.23,4005,4030,3925,5230,2820,4025,3972.65,0.93,0,3160,4085,4055,4015,3985,3945,4070,4000,135,1205,500,2890,5,1,25710390,1018,32.73,0.76,12,0.07,121.00,5237.00,7130,20240902,-44.46,3905,20250214,1.41,4570,-13.35,20250106,3905,1.41,20250214,7130,-44.46,20240902,3905,1.41,20250214,0.40,N,109740,500,135 억,,239700,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 160806 57 100.00 KOSDAQ 기계·장비 N N N N N 3875 -30 5 -0.77 32755585 8430 24.01 3965 3965 3860 5070 2735 3905 3885.60 0.93 0 -757 4105 4005 3930 3830 3755 3967 3792 135 1165 500 2810 5 1 25710390 996 32.02 0.74 12 0.03 121.00 5237.00 7130 20240902 -45.65 3855 20250218 0.52 4570 -15.21 20250106 3855 0.52 20250218 7130 -45.65 20240902 3855 0.52 20250218 0.40 N 109740 500 135 억 239684 N N 0 N 00 N
3 20250219 150808 57 100.00 KOSDAQ 기계·장비 N N N N N 3880 -25 5 -0.64 30666425 7891 22.48 3965 3965 3860 5070 2735 3905 3886.25 0.93 0 -362 4105 4005 3930 3830 3755 3967 3792 135 1165 500 2810 5 1 25710390 998 32.07 0.74 12 0.03 121.00 5237.00 7130 20240902 -45.58 3855 20250218 0.65 4570 -15.10 20250106 3855 0.65 20250218 7130 -45.58 20240902 3855 0.65 20250218 0.40 N 109740 500 135 억 239684 N N 0 N 00 N
4 20250219 140805 57 100.00 KOSDAQ 기계·장비 N N N N N 3885 -20 5 -0.51 27943865 7190 20.48 3965 3965 3860 5070 2735 3905 3886.49 0.93 0 -160 4105 4005 3930 3830 3755 3967 3792 135 1165 500 2810 5 1 25710390 999 32.11 0.74 12 0.03 121.00 5237.00 7130 20240902 -45.51 3855 20250218 0.78 4570 -14.99 20250106 3855 0.78 20250218 7130 -45.51 20240902 3855 0.78 20250218 0.40 N 109740 500 135 억 239684 N N 0 N 00 N
5 20250219 130806 57 100.00 KOSDAQ 기계·장비 N N N N N 3885 -20 5 -0.51 24967420 6423 18.30 3965 3965 3860 5070 2735 3905 3887.19 0.93 0 -160 4105 4005 3930 3830 3755 3967 3792 135 1165 500 2810 5 1 25710390 999 32.11 0.74 12 0.02 121.00 5237.00 7130 20240902 -45.51 3855 20250218 0.78 4570 -14.99 20250106 3855 0.78 20250218 7130 -45.51 20240902 3855 0.78 20250218 0.40 N 109740 500 135 억 239684 N N 0 N 00 N
6 20250219 120805 57 100.00 KOSDAQ 기계·장비 N N N N N 3890 -15 5 -0.38 18266065 4696 13.38 3965 3965 3860 5070 2735 3905 3889.71 0.93 0 -160 4105 4005 3930 3830 3755 3967 3792 135 1165 500 2810 5 1 25710390 1000 32.15 0.74 12 0.02 121.00 5237.00 7130 20240902 -45.44 3855 20250218 0.91 4570 -14.88 20250106 3855 0.91 20250218 7130 -45.44 20240902 3855 0.91 20250218 0.40 N 109740 500 135 억 239684 N N 0 N 00 N
7 20250219 110806 57 100.00 KOSDAQ 기계·장비 N N N N N 3890 -15 5 -0.38 15356395 3947 11.24 3965 3965 3860 5070 2735 3905 3890.65 0.93 0 -160 4105 4005 3930 3830 3755 3967 3792 135 1165 500 2810 5 1 25710390 1000 32.15 0.74 12 0.02 121.00 5237.00 7130 20240902 -45.44 3855 20250218 0.91 4570 -14.88 20250106 3855 0.91 20250218 7130 -45.44 20240902 3855 0.91 20250218 0.40 N 109740 500 135 억 239684 N N 0 N 00 N
8 20250219 100806 57 100.00 KOSDAQ 기계·장비 N N N N N 3900 -5 5 -0.13 7998040 2052 5.85 3965 3965 3865 5070 2735 3905 3897.68 0.93 0 -115 4105 4005 3930 3830 3755 3967 3792 135 1165 500 2810 5 1 25710390 1003 32.23 0.74 12 0.01 121.00 5237.00 7130 20240902 -45.30 3855 20250218 1.17 4570 -14.66 20250106 3855 1.17 20250218 7130 -45.30 20240902 3855 1.17 20250218 0.40 N 109740 500 135 억 239684 N N 0 N 00 N
9 20250219 090807 57 100.00 KOSDAQ 기계·장비 N N N N N 3965 60 2 1.54 479765 121 0.34 3965 3965 3965 5070 2735 3905 3965.00 0.93 0 -18 4105 4005 3930 3830 3755 3967 3792 135 1165 500 2810 5 1 25710390 1019 32.77 0.76 12 0.00 121.00 5237.00 7130 20240902 -44.39 3855 20250218 2.85 4570 -13.24 20250106 3855 2.85 20250218 7130 -44.39 20240902 3855 2.85 20250218 0.40 N 109740 500 135 억 239684 N N 0 N 00 N
10 20250218 160804 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3905 -120 5 -2.98 137925090 35040 273.07 4005 4030 3855 5230 2820 4025 3936.22 0.93 0 887 4085 4055 4015 3985 3945 4070 4000 135 1205 500 2890 5 1 25710390 1004 32.27 0.75 12 0.14 121.00 5237.00 7130 20240902 -45.23 3855 20250218 1.30 4570 -14.55 20250106 3855 1.30 20250218 7130 -45.23 20240902 3855 1.30 20250218 0.40 N 109740 500 135 억 239700 N N 0 N 00 N
11 20250218 150805 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3900 -125 5 -3.11 131261075 33333 259.76 4005 4030 3855 5230 2820 4025 3937.87 0.93 0 1829 4085 4055 4015 3985 3945 4070 4000 135 1205 500 2890 5 1 25710390 1003 32.23 0.74 12 0.13 121.00 5237.00 7130 20240902 -45.30 3855 20250218 1.17 4570 -14.66 20250106 3855 1.17 20250218 7130 -45.30 20240902 3855 1.17 20250218 0.40 N 109740 500 135 억 239700 N N 0 N 00 N
12 20250218 140806 57 100.00 KOSDAQ 기계·장비 N N N N N 3960 -65 5 -1.61 75055335 18893 147.23 4005 4030 3925 5230 2820 4025 3972.65 0.93 0 3160 4085 4055 4015 3985 3945 4070 4000 135 1205 500 2890 5 1 25710390 1018 32.73 0.76 12 0.07 121.00 5237.00 7130 20240902 -44.46 3905 20250214 1.41 4570 -13.35 20250106 3905 1.41 20250214 7130 -44.46 20240902 3905 1.41 20250214 0.40 N 109740 500 135 억 239700 N N 0 N 00 N