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
137080/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
20250219,160840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3145,0,3,0.00,14310820,4532,98.18,3150,3180,3145,4085,2205,3145,3157.73,0.38,0,-413,3281,3212,3106,3037,2931,3247,3072,64,940,500,2070,5,1,11059422,348,-2.62,0.37,12,0.04,-1201.00,8459.00,8470,20240405,-62.87,2675,20241115,17.57,4095,-23.20,20250103,2985,5.36,20250210,8470,-62.87,20240405,2675,17.57,20241115,0.42,N,137080,500,64 억,,42322,N,N,0,N,00,N
20250219,150843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3145,0,3,0.00,13306805,4213,91.27,3150,3180,3145,4085,2205,3145,3158.51,0.38,0,-369,3281,3212,3106,3037,2931,3247,3072,64,940,500,2070,5,1,11059422,348,-2.62,0.37,12,0.04,-1201.00,8459.00,8470,20240405,-62.87,2675,20241115,17.57,4095,-23.20,20250103,2985,5.36,20250210,8470,-62.87,20240405,2675,17.57,20241115,0.42,N,137080,500,64 억,,42322,N,N,0,N,00,N
20250219,140839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3150,5,2,0.16,11768380,3725,80.70,3150,3180,3145,4085,2205,3145,3159.30,0.38,0,-322,3281,3212,3106,3037,2931,3247,3072,64,940,500,2070,5,1,11059422,348,-2.62,0.37,12,0.03,-1201.00,8459.00,8470,20240405,-62.81,2675,20241115,17.76,4095,-23.08,20250103,2985,5.53,20250210,8470,-62.81,20240405,2675,17.76,20241115,0.42,N,137080,500,64 억,,42322,N,N,0,N,00,N
20250219,130841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3150,5,2,0.16,11066560,3502,75.87,3150,3180,3145,4085,2205,3145,3160.07,0.38,0,-285,3281,3212,3106,3037,2931,3247,3072,64,940,500,2070,5,1,11059422,348,-2.62,0.37,12,0.03,-1201.00,8459.00,8470,20240405,-62.81,2675,20241115,17.76,4095,-23.08,20250103,2985,5.53,20250210,8470,-62.81,20240405,2675,17.76,20241115,0.42,N,137080,500,64 억,,42322,N,N,0,N,00,N
20250219,120839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3145,0,3,0.00,10267710,3248,70.36,3150,3180,3145,4085,2205,3145,3161.24,0.38,0,-281,3281,3212,3106,3037,2931,3247,3072,64,940,500,2070,5,1,11059422,348,-2.62,0.37,12,0.03,-1201.00,8459.00,8470,20240405,-62.87,2675,20241115,17.57,4095,-23.20,20250103,2985,5.36,20250210,8470,-62.87,20240405,2675,17.57,20241115,0.42,N,137080,500,64 억,,42322,N,N,0,N,00,N
20250219,110841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,15,2,0.48,8410915,2659,57.60,3150,3180,3145,4085,2205,3145,3163.19,0.38,0,-253,3281,3212,3106,3037,2931,3247,3072,64,940,500,2070,5,1,11059422,349,-2.63,0.37,12,0.02,-1201.00,8459.00,8470,20240405,-62.69,2675,20241115,18.13,4095,-22.83,20250103,2985,5.86,20250210,8470,-62.69,20240405,2675,18.13,20241115,0.42,N,137080,500,64 억,,42322,N,N,0,N,00,N
20250219,100841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,30,2,0.95,6528820,2062,44.67,3150,3180,3150,4085,2205,3145,3166.26,0.38,0,-242,3281,3212,3106,3037,2931,3247,3072,64,940,500,2070,5,1,11059422,351,-2.64,0.38,12,0.02,-1201.00,8459.00,8470,20240405,-62.51,2675,20241115,18.69,4095,-22.47,20250103,2985,6.37,20250210,8470,-62.51,20240405,2675,18.69,20241115,0.42,N,137080,500,64 억,,42322,N,N,0,N,00,N
20250219,090842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,35,2,1.11,2146330,677,14.67,3150,3180,3150,4085,2205,3145,3170.35,0.38,0,-292,3281,3212,3106,3037,2931,3247,3072,64,940,500,2070,5,1,11059422,352,-2.65,0.38,12,0.01,-1201.00,8459.00,8470,20240405,-62.46,2675,20241115,18.88,4095,-22.34,20250103,2985,6.53,20250210,8470,-62.46,20240405,2675,18.88,20241115,0.42,N,137080,500,64 억,,42322,N,N,0,N,00,N
20250218,160838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3145,140,2,4.66,12935005,4200,86.63,3005,3175,3000,3905,2105,3005,3079.76,0.31,0,-446,3065,3035,3015,2985,2965,3025,2975,64,900,500,1980,5,1,11059422,348,-2.62,0.37,12,0.04,-1201.00,8459.00,8470,20240405,-62.87,2675,20241115,17.57,4095,-23.20,20250103,2985,5.36,20250210,8470,-62.87,20240405,2675,17.57,20241115,0.42,N,137080,500,64 억,,34771,N,N,0,N,00,N
20250218,150840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3115,110,2,3.66,10567000,3447,71.10,3005,3175,3000,3905,2105,3005,3065.56,0.31,0,-445,3065,3035,3015,2985,2965,3025,2975,64,900,500,1980,5,1,11059422,345,-2.59,0.37,12,0.03,-1201.00,8459.00,8470,20240405,-63.22,2675,20241115,16.45,4095,-23.93,20250103,2985,4.36,20250210,8470,-63.22,20240405,2675,16.45,20241115,0.42,N,137080,500,64 억,,34771,N,N,0,N,00,N
20250218,140840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,130,2,4.33,9567455,3127,64.50,3005,3175,3000,3905,2105,3005,3059.63,0.31,0,-359,3065,3035,3015,2985,2965,3025,2975,64,900,500,1980,5,1,11059422,347,-2.61,0.37,12,0.03,-1201.00,8459.00,8470,20240405,-62.99,2675,20241115,17.20,4095,-23.44,20250103,2985,5.03,20250210,8470,-62.99,20240405,2675,17.20,20241115,0.42,N,137080,500,64 억,,34771,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 160840 57 100.00 KOSDAQ 기계·장비 N N N N N 3145 0 3 0.00 14310820 4532 98.18 3150 3180 3145 4085 2205 3145 3157.73 0.38 0 -413 3281 3212 3106 3037 2931 3247 3072 64 940 500 2070 5 1 11059422 348 -2.62 0.37 12 0.04 -1201.00 8459.00 8470 20240405 -62.87 2675 20241115 17.57 4095 -23.20 20250103 2985 5.36 20250210 8470 -62.87 20240405 2675 17.57 20241115 0.42 N 137080 500 64 억 42322 N N 0 N 00 N
3 20250219 150843 57 100.00 KOSDAQ 기계·장비 N N N N N 3145 0 3 0.00 13306805 4213 91.27 3150 3180 3145 4085 2205 3145 3158.51 0.38 0 -369 3281 3212 3106 3037 2931 3247 3072 64 940 500 2070 5 1 11059422 348 -2.62 0.37 12 0.04 -1201.00 8459.00 8470 20240405 -62.87 2675 20241115 17.57 4095 -23.20 20250103 2985 5.36 20250210 8470 -62.87 20240405 2675 17.57 20241115 0.42 N 137080 500 64 억 42322 N N 0 N 00 N
4 20250219 140839 57 100.00 KOSDAQ 기계·장비 N N N N N 3150 5 2 0.16 11768380 3725 80.70 3150 3180 3145 4085 2205 3145 3159.30 0.38 0 -322 3281 3212 3106 3037 2931 3247 3072 64 940 500 2070 5 1 11059422 348 -2.62 0.37 12 0.03 -1201.00 8459.00 8470 20240405 -62.81 2675 20241115 17.76 4095 -23.08 20250103 2985 5.53 20250210 8470 -62.81 20240405 2675 17.76 20241115 0.42 N 137080 500 64 억 42322 N N 0 N 00 N
5 20250219 130841 57 100.00 KOSDAQ 기계·장비 N N N N N 3150 5 2 0.16 11066560 3502 75.87 3150 3180 3145 4085 2205 3145 3160.07 0.38 0 -285 3281 3212 3106 3037 2931 3247 3072 64 940 500 2070 5 1 11059422 348 -2.62 0.37 12 0.03 -1201.00 8459.00 8470 20240405 -62.81 2675 20241115 17.76 4095 -23.08 20250103 2985 5.53 20250210 8470 -62.81 20240405 2675 17.76 20241115 0.42 N 137080 500 64 억 42322 N N 0 N 00 N
6 20250219 120839 57 100.00 KOSDAQ 기계·장비 N N N N N 3145 0 3 0.00 10267710 3248 70.36 3150 3180 3145 4085 2205 3145 3161.24 0.38 0 -281 3281 3212 3106 3037 2931 3247 3072 64 940 500 2070 5 1 11059422 348 -2.62 0.37 12 0.03 -1201.00 8459.00 8470 20240405 -62.87 2675 20241115 17.57 4095 -23.20 20250103 2985 5.36 20250210 8470 -62.87 20240405 2675 17.57 20241115 0.42 N 137080 500 64 억 42322 N N 0 N 00 N
7 20250219 110841 57 100.00 KOSDAQ 기계·장비 N N N N N 3160 15 2 0.48 8410915 2659 57.60 3150 3180 3145 4085 2205 3145 3163.19 0.38 0 -253 3281 3212 3106 3037 2931 3247 3072 64 940 500 2070 5 1 11059422 349 -2.63 0.37 12 0.02 -1201.00 8459.00 8470 20240405 -62.69 2675 20241115 18.13 4095 -22.83 20250103 2985 5.86 20250210 8470 -62.69 20240405 2675 18.13 20241115 0.42 N 137080 500 64 억 42322 N N 0 N 00 N
8 20250219 100841 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 30 2 0.95 6528820 2062 44.67 3150 3180 3150 4085 2205 3145 3166.26 0.38 0 -242 3281 3212 3106 3037 2931 3247 3072 64 940 500 2070 5 1 11059422 351 -2.64 0.38 12 0.02 -1201.00 8459.00 8470 20240405 -62.51 2675 20241115 18.69 4095 -22.47 20250103 2985 6.37 20250210 8470 -62.51 20240405 2675 18.69 20241115 0.42 N 137080 500 64 억 42322 N N 0 N 00 N
9 20250219 090842 57 100.00 KOSDAQ 기계·장비 N N N N N 3180 35 2 1.11 2146330 677 14.67 3150 3180 3150 4085 2205 3145 3170.35 0.38 0 -292 3281 3212 3106 3037 2931 3247 3072 64 940 500 2070 5 1 11059422 352 -2.65 0.38 12 0.01 -1201.00 8459.00 8470 20240405 -62.46 2675 20241115 18.88 4095 -22.34 20250103 2985 6.53 20250210 8470 -62.46 20240405 2675 18.88 20241115 0.42 N 137080 500 64 억 42322 N N 0 N 00 N
10 20250218 160838 57 100.00 KOSDAQ 기계·장비 N N N N N 3145 140 2 4.66 12935005 4200 86.63 3005 3175 3000 3905 2105 3005 3079.76 0.31 0 -446 3065 3035 3015 2985 2965 3025 2975 64 900 500 1980 5 1 11059422 348 -2.62 0.37 12 0.04 -1201.00 8459.00 8470 20240405 -62.87 2675 20241115 17.57 4095 -23.20 20250103 2985 5.36 20250210 8470 -62.87 20240405 2675 17.57 20241115 0.42 N 137080 500 64 억 34771 N N 0 N 00 N
11 20250218 150840 57 100.00 KOSDAQ 기계·장비 N N N N N 3115 110 2 3.66 10567000 3447 71.10 3005 3175 3000 3905 2105 3005 3065.56 0.31 0 -445 3065 3035 3015 2985 2965 3025 2975 64 900 500 1980 5 1 11059422 345 -2.59 0.37 12 0.03 -1201.00 8459.00 8470 20240405 -63.22 2675 20241115 16.45 4095 -23.93 20250103 2985 4.36 20250210 8470 -63.22 20240405 2675 16.45 20241115 0.42 N 137080 500 64 억 34771 N N 0 N 00 N
12 20250218 140840 57 100.00 KOSDAQ 기계·장비 N N N N N 3135 130 2 4.33 9567455 3127 64.50 3005 3175 3000 3905 2105 3005 3059.63 0.31 0 -359 3065 3035 3015 2985 2965 3025 2975 64 900 500 1980 5 1 11059422 347 -2.61 0.37 12 0.03 -1201.00 8459.00 8470 20240405 -62.99 2675 20241115 17.20 4095 -23.44 20250103 2985 5.03 20250210 8470 -62.99 20240405 2675 17.20 20241115 0.42 N 137080 500 64 억 34771 N N 0 N 00 N