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
131760/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
20250219,160837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1077,-14,5,-1.28,414921987,387441,75.89,1081,1090,1061,1418,764,1091,1070.93,2.14,0,30704,1124,1107,1082,1065,1040,1116,1074,218,327,500,780,1,1,43431583,468,-6.15,1.52,12,0.89,-175.00,709.00,1530,20250116,-29.61,637,20241209,69.07,1530,-29.61,20250116,938,14.82,20250203,1530,-29.61,20250116,637,69.07,20241209,0.17,N,131760,500,218 억,,930435,N,N,0,N,00,N
20250219,150839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1071,-20,5,-1.83,395282802,369152,72.31,1081,1090,1061,1418,764,1091,1070.79,2.14,0,24807,1124,1107,1082,1065,1040,1116,1074,218,327,500,780,1,1,43431583,465,-6.12,1.51,12,0.85,-175.00,709.00,1530,20250116,-30.00,637,20241209,68.13,1530,-30.00,20250116,938,14.18,20250203,1530,-30.00,20250116,637,68.13,20241209,0.17,N,131760,500,218 억,,930435,N,N,0,N,00,N
20250219,140836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1070,-21,5,-1.92,337322828,315432,61.79,1081,1090,1061,1418,764,1091,1069.40,2.14,0,25741,1124,1107,1082,1065,1040,1116,1074,218,327,500,780,1,1,43431583,465,-6.11,1.51,12,0.73,-175.00,709.00,1530,20250116,-30.07,637,20241209,67.97,1530,-30.07,20250116,938,14.07,20250203,1530,-30.07,20250116,637,67.97,20241209,0.17,N,131760,500,218 억,,930435,N,N,0,N,00,N
20250219,130837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1075,-16,5,-1.47,293549614,274520,53.77,1081,1090,1061,1418,764,1091,1069.32,2.14,0,22124,1124,1107,1082,1065,1040,1116,1074,218,327,500,780,1,1,43431583,467,-6.14,1.52,12,0.63,-175.00,709.00,1530,20250116,-29.74,637,20241209,68.76,1530,-29.74,20250116,938,14.61,20250203,1530,-29.74,20250116,637,68.76,20241209,0.17,N,131760,500,218 억,,930435,N,N,0,N,00,N
20250219,120835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1074,-17,5,-1.56,255026674,238615,46.74,1081,1090,1061,1418,764,1091,1068.78,2.14,0,16245,1124,1107,1082,1065,1040,1116,1074,218,327,500,780,1,1,43431583,466,-6.14,1.51,12,0.55,-175.00,709.00,1530,20250116,-29.80,637,20241209,68.60,1530,-29.80,20250116,938,14.50,20250203,1530,-29.80,20250116,637,68.60,20241209,0.17,N,131760,500,218 억,,930435,N,N,0,N,00,N
20250219,110837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1072,-19,5,-1.74,235701016,220531,43.20,1081,1090,1061,1418,764,1091,1068.79,2.14,0,15216,1124,1107,1082,1065,1040,1116,1074,218,327,500,780,1,1,43431583,466,-6.13,1.51,12,0.51,-175.00,709.00,1530,20250116,-29.93,637,20241209,68.29,1530,-29.93,20250116,938,14.29,20250203,1530,-29.93,20250116,637,68.29,20241209,0.17,N,131760,500,218 억,,930435,N,N,0,N,00,N
20250219,100837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1068,-23,5,-2.11,191379559,179133,35.09,1081,1090,1061,1418,764,1091,1068.36,2.14,0,12511,1124,1107,1082,1065,1040,1116,1074,218,327,500,780,1,1,43431583,464,-6.10,1.51,12,0.41,-175.00,709.00,1530,20250116,-30.20,637,20241209,67.66,1530,-30.20,20250116,938,13.86,20250203,1530,-30.20,20250116,637,67.66,20241209,0.17,N,131760,500,218 억,,930435,N,N,0,N,00,N
20250219,090838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1082,-9,5,-0.82,76994129,71935,14.09,1081,1090,1061,1418,764,1091,1070.33,2.14,0,6114,1124,1107,1082,1065,1040,1116,1074,218,327,500,780,1,1,43431583,470,-6.18,1.53,12,0.17,-175.00,709.00,1530,20250116,-29.28,637,20241209,69.86,1530,-29.28,20250116,938,15.35,20250203,1530,-29.28,20250116,637,69.86,20241209,0.17,N,131760,500,218 억,,930435,N,N,0,N,00,N
20250218,160835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1091,19,2,1.77,542961536,506018,71.30,1072,1099,1057,1393,751,1072,1072.97,2.11,0,10491,1138,1105,1087,1054,1036,1096,1045,218,321,500,770,1,1,43431583,474,-6.23,1.54,12,1.17,-175.00,709.00,1530,20250116,-28.69,637,20241209,71.27,1530,-28.69,20250116,938,16.31,20250203,1530,-28.69,20250116,637,71.27,20241209,0.17,N,131760,500,218 억,,915378,N,N,0,N,00,N
20250218,150836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1099,27,2,2.52,524325523,488942,68.89,1072,1099,1057,1393,751,1072,1072.37,2.11,0,16963,1138,1105,1087,1054,1036,1096,1045,218,321,500,770,1,1,43431583,477,-6.28,1.55,12,1.13,-175.00,709.00,1530,20250116,-28.17,637,20241209,72.53,1530,-28.17,20250116,938,17.16,20250203,1530,-28.17,20250116,637,72.53,20241209,0.17,N,131760,500,218 억,,915378,N,N,0,N,00,N
20250218,140837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1066,-6,5,-0.56,354947436,332665,46.87,1072,1081,1057,1393,751,1072,1066.98,2.11,0,33226,1138,1105,1087,1054,1036,1096,1045,218,321,500,770,1,1,43431583,463,-6.09,1.50,12,0.77,-175.00,709.00,1530,20250116,-30.33,637,20241209,67.35,1530,-30.33,20250116,938,13.65,20250203,1530,-30.33,20250116,637,67.35,20241209,0.17,N,131760,500,218 억,,915378,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 160837 57 100.00 KOSDAQ 기계·장비 N N N N N 1077 -14 5 -1.28 414921987 387441 75.89 1081 1090 1061 1418 764 1091 1070.93 2.14 0 30704 1124 1107 1082 1065 1040 1116 1074 218 327 500 780 1 1 43431583 468 -6.15 1.52 12 0.89 -175.00 709.00 1530 20250116 -29.61 637 20241209 69.07 1530 -29.61 20250116 938 14.82 20250203 1530 -29.61 20250116 637 69.07 20241209 0.17 N 131760 500 218 억 930435 N N 0 N 00 N
3 20250219 150839 57 100.00 KOSDAQ 기계·장비 N N N N N 1071 -20 5 -1.83 395282802 369152 72.31 1081 1090 1061 1418 764 1091 1070.79 2.14 0 24807 1124 1107 1082 1065 1040 1116 1074 218 327 500 780 1 1 43431583 465 -6.12 1.51 12 0.85 -175.00 709.00 1530 20250116 -30.00 637 20241209 68.13 1530 -30.00 20250116 938 14.18 20250203 1530 -30.00 20250116 637 68.13 20241209 0.17 N 131760 500 218 억 930435 N N 0 N 00 N
4 20250219 140836 57 100.00 KOSDAQ 기계·장비 N N N N N 1070 -21 5 -1.92 337322828 315432 61.79 1081 1090 1061 1418 764 1091 1069.40 2.14 0 25741 1124 1107 1082 1065 1040 1116 1074 218 327 500 780 1 1 43431583 465 -6.11 1.51 12 0.73 -175.00 709.00 1530 20250116 -30.07 637 20241209 67.97 1530 -30.07 20250116 938 14.07 20250203 1530 -30.07 20250116 637 67.97 20241209 0.17 N 131760 500 218 억 930435 N N 0 N 00 N
5 20250219 130837 57 100.00 KOSDAQ 기계·장비 N N N N N 1075 -16 5 -1.47 293549614 274520 53.77 1081 1090 1061 1418 764 1091 1069.32 2.14 0 22124 1124 1107 1082 1065 1040 1116 1074 218 327 500 780 1 1 43431583 467 -6.14 1.52 12 0.63 -175.00 709.00 1530 20250116 -29.74 637 20241209 68.76 1530 -29.74 20250116 938 14.61 20250203 1530 -29.74 20250116 637 68.76 20241209 0.17 N 131760 500 218 억 930435 N N 0 N 00 N
6 20250219 120835 57 100.00 KOSDAQ 기계·장비 N N N N N 1074 -17 5 -1.56 255026674 238615 46.74 1081 1090 1061 1418 764 1091 1068.78 2.14 0 16245 1124 1107 1082 1065 1040 1116 1074 218 327 500 780 1 1 43431583 466 -6.14 1.51 12 0.55 -175.00 709.00 1530 20250116 -29.80 637 20241209 68.60 1530 -29.80 20250116 938 14.50 20250203 1530 -29.80 20250116 637 68.60 20241209 0.17 N 131760 500 218 억 930435 N N 0 N 00 N
7 20250219 110837 57 100.00 KOSDAQ 기계·장비 N N N N N 1072 -19 5 -1.74 235701016 220531 43.20 1081 1090 1061 1418 764 1091 1068.79 2.14 0 15216 1124 1107 1082 1065 1040 1116 1074 218 327 500 780 1 1 43431583 466 -6.13 1.51 12 0.51 -175.00 709.00 1530 20250116 -29.93 637 20241209 68.29 1530 -29.93 20250116 938 14.29 20250203 1530 -29.93 20250116 637 68.29 20241209 0.17 N 131760 500 218 억 930435 N N 0 N 00 N
8 20250219 100837 57 100.00 KOSDAQ 기계·장비 N N N N N 1068 -23 5 -2.11 191379559 179133 35.09 1081 1090 1061 1418 764 1091 1068.36 2.14 0 12511 1124 1107 1082 1065 1040 1116 1074 218 327 500 780 1 1 43431583 464 -6.10 1.51 12 0.41 -175.00 709.00 1530 20250116 -30.20 637 20241209 67.66 1530 -30.20 20250116 938 13.86 20250203 1530 -30.20 20250116 637 67.66 20241209 0.17 N 131760 500 218 억 930435 N N 0 N 00 N
9 20250219 090838 57 100.00 KOSDAQ 기계·장비 N N N N N 1082 -9 5 -0.82 76994129 71935 14.09 1081 1090 1061 1418 764 1091 1070.33 2.14 0 6114 1124 1107 1082 1065 1040 1116 1074 218 327 500 780 1 1 43431583 470 -6.18 1.53 12 0.17 -175.00 709.00 1530 20250116 -29.28 637 20241209 69.86 1530 -29.28 20250116 938 15.35 20250203 1530 -29.28 20250116 637 69.86 20241209 0.17 N 131760 500 218 억 930435 N N 0 N 00 N
10 20250218 160835 57 100.00 KOSDAQ 기계·장비 N N N N N 1091 19 2 1.77 542961536 506018 71.30 1072 1099 1057 1393 751 1072 1072.97 2.11 0 10491 1138 1105 1087 1054 1036 1096 1045 218 321 500 770 1 1 43431583 474 -6.23 1.54 12 1.17 -175.00 709.00 1530 20250116 -28.69 637 20241209 71.27 1530 -28.69 20250116 938 16.31 20250203 1530 -28.69 20250116 637 71.27 20241209 0.17 N 131760 500 218 억 915378 N N 0 N 00 N
11 20250218 150836 57 100.00 KOSDAQ 기계·장비 N N N N N 1099 27 2 2.52 524325523 488942 68.89 1072 1099 1057 1393 751 1072 1072.37 2.11 0 16963 1138 1105 1087 1054 1036 1096 1045 218 321 500 770 1 1 43431583 477 -6.28 1.55 12 1.13 -175.00 709.00 1530 20250116 -28.17 637 20241209 72.53 1530 -28.17 20250116 938 17.16 20250203 1530 -28.17 20250116 637 72.53 20241209 0.17 N 131760 500 218 억 915378 N N 0 N 00 N
12 20250218 140837 57 100.00 KOSDAQ 기계·장비 N N N N N 1066 -6 5 -0.56 354947436 332665 46.87 1072 1081 1057 1393 751 1072 1066.98 2.11 0 33226 1138 1105 1087 1054 1036 1096 1045 218 321 500 770 1 1 43431583 463 -6.09 1.50 12 0.77 -175.00 709.00 1530 20250116 -30.33 637 20241209 67.35 1530 -30.33 20250116 938 13.65 20250203 1530 -30.33 20250116 637 67.35 20241209 0.17 N 131760 500 218 억 915378 N N 0 N 00 N