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
122640/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
20250219,160822,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14270,220,2,1.57,2936836130,202441,286.77,14070,15000,14050,18260,9840,14050,14507.30,1.78,0,21578,14483,14266,14083,13866,13683,14250,13850,105,4210,500,9830,10,1,20930108,2987,-9.65,3.32,12,0.97,-1479.00,4301.00,29900,20240327,-52.27,7710,20241209,85.08,15000,-4.87,20250219,9420,51.49,20250102,29900,-52.27,20240327,7710,85.08,20241209,0.22,N,122640,500,104 억,,373555,N,N,96,N,00,N
20250219,150824,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14290,240,2,1.71,2865115480,197411,279.64,14070,15000,14050,18260,9840,14050,14513.45,1.78,0,21941,14483,14266,14083,13866,13683,14250,13850,105,4210,500,9830,10,1,20930108,2991,-9.66,3.32,12,0.94,-1479.00,4301.00,29900,20240327,-52.21,7710,20241209,85.34,15000,-4.73,20250219,9420,51.70,20250102,29900,-52.21,20240327,7710,85.34,20241209,0.22,N,122640,500,104 억,,373555,N,N,121,N,00,N
20250219,140821,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14410,360,2,2.56,2356843620,162021,229.51,14070,15000,14050,18260,9840,14050,14546.53,1.78,0,20647,14483,14266,14083,13866,13683,14250,13850,105,4210,500,9830,10,1,20930108,3016,-9.74,3.35,12,0.77,-1479.00,4301.00,29900,20240327,-51.81,7710,20241209,86.90,15000,-3.93,20250219,9420,52.97,20250102,29900,-51.81,20240327,7710,86.90,20241209,0.22,N,122640,500,104 억,,373555,N,N,121,N,00,N
20250219,130822,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14410,360,2,2.56,1020285750,71033,100.62,14070,14780,14050,18260,9840,14050,14363.55,1.78,0,12991,14483,14266,14083,13866,13683,14250,13850,105,4210,500,9830,10,1,20930108,3016,-9.74,3.35,12,0.34,-1479.00,4301.00,29900,20240327,-51.81,7710,20241209,86.90,14780,-2.50,20250219,9420,52.97,20250102,29900,-51.81,20240327,7710,86.90,20241209,0.22,N,122640,500,104 억,,373555,N,N,121,N,00,N
20250219,120821,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14350,300,2,2.14,797124640,55552,78.69,14070,14780,14050,18260,9840,14050,14349.16,1.78,0,6709,14483,14266,14083,13866,13683,14250,13850,105,4210,500,9830,10,1,20930108,3003,-9.70,3.34,12,0.27,-1479.00,4301.00,29900,20240327,-52.01,7710,20241209,86.12,14780,-2.91,20250219,9420,52.34,20250102,29900,-52.01,20240327,7710,86.12,20241209,0.22,N,122640,500,104 억,,373555,N,N,121,N,00,N
20250219,110822,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14340,290,2,2.06,726112770,50601,71.68,14070,14780,14050,18260,9840,14050,14349.77,1.78,0,4959,14483,14266,14083,13866,13683,14250,13850,105,4210,500,9830,10,1,20930108,3001,-9.70,3.33,12,0.24,-1479.00,4301.00,29900,20240327,-52.04,7710,20241209,85.99,14780,-2.98,20250219,9420,52.23,20250102,29900,-52.04,20240327,7710,85.99,20241209,0.22,N,122640,500,104 억,,373555,N,N,121,N,00,N
20250219,100822,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14340,290,2,2.06,563537040,39188,55.51,14070,14780,14050,18260,9840,14050,14380.35,1.78,0,2825,14483,14266,14083,13866,13683,14250,13850,105,4210,500,9830,10,1,20930108,3001,-9.70,3.33,12,0.19,-1479.00,4301.00,29900,20240327,-52.04,7710,20241209,85.99,14780,-2.98,20250219,9420,52.23,20250102,29900,-52.04,20240327,7710,85.99,20241209,0.22,N,122640,500,104 억,,373555,N,N,121,N,00,N
20250219,090823,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14580,530,2,3.77,147013780,10209,14.46,14070,14780,14050,18260,9840,14050,14400.41,1.78,0,6677,14483,14266,14083,13866,13683,14250,13850,105,4210,500,9830,10,1,20930108,3052,-9.86,3.39,12,0.05,-1479.00,4301.00,29900,20240327,-51.24,7710,20241209,89.11,14780,-1.35,20250219,9420,54.78,20250102,29900,-51.24,20240327,7710,89.11,20241209,0.22,N,122640,500,104 억,,373555,N,N,121,N,00,N
20250218,160820,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14050,0,3,0.00,987821900,70364,46.88,14050,14300,13900,18260,9840,14050,14038.74,1.79,0,-1114,14723,14386,13953,13616,13183,14555,13785,105,4210,500,9830,10,1,20930108,2941,-9.50,3.27,12,0.34,-1479.00,4301.00,29900,20240327,-53.01,7710,20241209,82.23,14600,-3.77,20250124,9420,49.15,20250102,29900,-53.01,20240327,7710,82.23,20241209,0.23,N,122640,500,104 억,,374615,N,N,121,N,00,N
20250218,150821,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14040,-10,5,-0.07,929745670,66227,44.12,14050,14300,13900,18260,9840,14050,14038.77,1.79,0,-1561,14723,14386,13953,13616,13183,14555,13785,105,4210,500,9830,10,1,20930108,2939,-9.49,3.26,12,0.32,-1479.00,4301.00,29900,20240327,-53.04,7710,20241209,82.10,14600,-3.84,20250124,9420,49.04,20250102,29900,-53.04,20240327,7710,82.10,20241209,0.23,N,122640,500,104 억,,374615,N,N,255,N,00,N
20250218,140822,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14050,0,3,0.00,776133250,55268,36.82,14050,14300,13900,18260,9840,14050,14043.09,1.79,0,-4318,14723,14386,13953,13616,13183,14555,13785,105,4210,500,9830,10,1,20930108,2941,-9.50,3.27,12,0.26,-1479.00,4301.00,29900,20240327,-53.01,7710,20241209,82.23,14600,-3.77,20250124,9420,49.15,20250102,29900,-53.01,20240327,7710,82.23,20241209,0.23,N,122640,500,104 억,,374615,N,N,255,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 160822 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14270 220 2 1.57 2936836130 202441 286.77 14070 15000 14050 18260 9840 14050 14507.30 1.78 0 21578 14483 14266 14083 13866 13683 14250 13850 105 4210 500 9830 10 1 20930108 2987 -9.65 3.32 12 0.97 -1479.00 4301.00 29900 20240327 -52.27 7710 20241209 85.08 15000 -4.87 20250219 9420 51.49 20250102 29900 -52.27 20240327 7710 85.08 20241209 0.22 N 122640 500 104 억 373555 N N 96 N 00 N
3 20250219 150824 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14290 240 2 1.71 2865115480 197411 279.64 14070 15000 14050 18260 9840 14050 14513.45 1.78 0 21941 14483 14266 14083 13866 13683 14250 13850 105 4210 500 9830 10 1 20930108 2991 -9.66 3.32 12 0.94 -1479.00 4301.00 29900 20240327 -52.21 7710 20241209 85.34 15000 -4.73 20250219 9420 51.70 20250102 29900 -52.21 20240327 7710 85.34 20241209 0.22 N 122640 500 104 억 373555 N N 121 N 00 N
4 20250219 140821 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14410 360 2 2.56 2356843620 162021 229.51 14070 15000 14050 18260 9840 14050 14546.53 1.78 0 20647 14483 14266 14083 13866 13683 14250 13850 105 4210 500 9830 10 1 20930108 3016 -9.74 3.35 12 0.77 -1479.00 4301.00 29900 20240327 -51.81 7710 20241209 86.90 15000 -3.93 20250219 9420 52.97 20250102 29900 -51.81 20240327 7710 86.90 20241209 0.22 N 122640 500 104 억 373555 N N 121 N 00 N
5 20250219 130822 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14410 360 2 2.56 1020285750 71033 100.62 14070 14780 14050 18260 9840 14050 14363.55 1.78 0 12991 14483 14266 14083 13866 13683 14250 13850 105 4210 500 9830 10 1 20930108 3016 -9.74 3.35 12 0.34 -1479.00 4301.00 29900 20240327 -51.81 7710 20241209 86.90 14780 -2.50 20250219 9420 52.97 20250102 29900 -51.81 20240327 7710 86.90 20241209 0.22 N 122640 500 104 억 373555 N N 121 N 00 N
6 20250219 120821 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14350 300 2 2.14 797124640 55552 78.69 14070 14780 14050 18260 9840 14050 14349.16 1.78 0 6709 14483 14266 14083 13866 13683 14250 13850 105 4210 500 9830 10 1 20930108 3003 -9.70 3.34 12 0.27 -1479.00 4301.00 29900 20240327 -52.01 7710 20241209 86.12 14780 -2.91 20250219 9420 52.34 20250102 29900 -52.01 20240327 7710 86.12 20241209 0.22 N 122640 500 104 억 373555 N N 121 N 00 N
7 20250219 110822 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14340 290 2 2.06 726112770 50601 71.68 14070 14780 14050 18260 9840 14050 14349.77 1.78 0 4959 14483 14266 14083 13866 13683 14250 13850 105 4210 500 9830 10 1 20930108 3001 -9.70 3.33 12 0.24 -1479.00 4301.00 29900 20240327 -52.04 7710 20241209 85.99 14780 -2.98 20250219 9420 52.23 20250102 29900 -52.04 20240327 7710 85.99 20241209 0.22 N 122640 500 104 억 373555 N N 121 N 00 N
8 20250219 100822 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14340 290 2 2.06 563537040 39188 55.51 14070 14780 14050 18260 9840 14050 14380.35 1.78 0 2825 14483 14266 14083 13866 13683 14250 13850 105 4210 500 9830 10 1 20930108 3001 -9.70 3.33 12 0.19 -1479.00 4301.00 29900 20240327 -52.04 7710 20241209 85.99 14780 -2.98 20250219 9420 52.23 20250102 29900 -52.04 20240327 7710 85.99 20241209 0.22 N 122640 500 104 억 373555 N N 121 N 00 N
9 20250219 090823 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14580 530 2 3.77 147013780 10209 14.46 14070 14780 14050 18260 9840 14050 14400.41 1.78 0 6677 14483 14266 14083 13866 13683 14250 13850 105 4210 500 9830 10 1 20930108 3052 -9.86 3.39 12 0.05 -1479.00 4301.00 29900 20240327 -51.24 7710 20241209 89.11 14780 -1.35 20250219 9420 54.78 20250102 29900 -51.24 20240327 7710 89.11 20241209 0.22 N 122640 500 104 억 373555 N N 121 N 00 N
10 20250218 160820 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14050 0 3 0.00 987821900 70364 46.88 14050 14300 13900 18260 9840 14050 14038.74 1.79 0 -1114 14723 14386 13953 13616 13183 14555 13785 105 4210 500 9830 10 1 20930108 2941 -9.50 3.27 12 0.34 -1479.00 4301.00 29900 20240327 -53.01 7710 20241209 82.23 14600 -3.77 20250124 9420 49.15 20250102 29900 -53.01 20240327 7710 82.23 20241209 0.23 N 122640 500 104 억 374615 N N 121 N 00 N
11 20250218 150821 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14040 -10 5 -0.07 929745670 66227 44.12 14050 14300 13900 18260 9840 14050 14038.77 1.79 0 -1561 14723 14386 13953 13616 13183 14555 13785 105 4210 500 9830 10 1 20930108 2939 -9.49 3.26 12 0.32 -1479.00 4301.00 29900 20240327 -53.04 7710 20241209 82.10 14600 -3.84 20250124 9420 49.04 20250102 29900 -53.04 20240327 7710 82.10 20241209 0.23 N 122640 500 104 억 374615 N N 255 N 00 N
12 20250218 140822 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14050 0 3 0.00 776133250 55268 36.82 14050 14300 13900 18260 9840 14050 14043.09 1.79 0 -4318 14723 14386 13953 13616 13183 14555 13785 105 4210 500 9830 10 1 20930108 2941 -9.50 3.27 12 0.26 -1479.00 4301.00 29900 20240327 -53.01 7710 20241209 82.23 14600 -3.77 20250124 9420 49.15 20250102 29900 -53.01 20240327 7710 82.23 20241209 0.23 N 122640 500 104 억 374615 N N 255 N 00 N