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
138360/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
20250219,160843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,604,-1,5,-0.17,72292442,120083,283.32,605,605,598,786,424,605,602.02,8.42,0,3092,613,608,603,598,593,610,600,242,181,500,370,1,1,48348248,292,-10.98,0.55,12,0.25,-55.00,1091.00,1418,20240222,-57.40,580,20250213,4.14,805,-24.97,20250121,580,4.14,20250213,1418,-57.40,20240222,580,4.14,20250213,0.24,N,138360,500,241 억,,4069904,N,N,0,N,00,N
20250219,150845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,599,-6,5,-0.99,71901050,119435,281.79,605,605,598,786,424,605,602.01,8.42,0,3114,613,608,603,598,593,610,600,242,181,500,370,1,1,48348248,290,-10.89,0.55,12,0.25,-55.00,1091.00,1418,20240222,-57.76,580,20250213,3.28,805,-25.59,20250121,580,3.28,20250213,1418,-57.76,20240222,580,3.28,20250213,0.24,N,138360,500,241 억,,4069904,N,N,0,N,00,N
20250219,140841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,604,-1,5,-0.17,36734712,61053,144.05,605,605,598,786,424,605,601.69,8.42,0,-241,613,608,603,598,593,610,600,242,181,500,370,1,1,48348248,292,-10.98,0.55,12,0.13,-55.00,1091.00,1418,20240222,-57.40,580,20250213,4.14,805,-24.97,20250121,580,4.14,20250213,1418,-57.40,20240222,580,4.14,20250213,0.24,N,138360,500,241 억,,4069904,N,N,0,N,00,N
20250219,130843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,601,-4,5,-0.66,34166172,56799,134.01,605,605,598,786,424,605,601.53,8.42,0,-649,613,608,603,598,593,610,600,242,181,500,370,1,1,48348248,291,-10.93,0.55,12,0.12,-55.00,1091.00,1418,20240222,-57.62,580,20250213,3.62,805,-25.34,20250121,580,3.62,20250213,1418,-57.62,20240222,580,3.62,20250213,0.24,N,138360,500,241 억,,4069904,N,N,0,N,00,N
20250219,120841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,600,-5,5,-0.83,31159609,51788,122.19,605,605,598,786,424,605,601.68,8.42,0,-656,613,608,603,598,593,610,600,242,181,500,370,1,1,48348248,290,-10.91,0.55,12,0.11,-55.00,1091.00,1418,20240222,-57.69,580,20250213,3.45,805,-25.47,20250121,580,3.45,20250213,1418,-57.69,20240222,580,3.45,20250213,0.24,N,138360,500,241 억,,4069904,N,N,0,N,00,N
20250219,110843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,604,-1,5,-0.17,16256486,26969,63.63,605,605,600,786,424,605,602.78,8.42,0,-429,613,608,603,598,593,610,600,242,181,500,370,1,1,48348248,292,-10.98,0.55,12,0.06,-55.00,1091.00,1418,20240222,-57.40,580,20250213,4.14,805,-24.97,20250121,580,4.14,20250213,1418,-57.40,20240222,580,4.14,20250213,0.24,N,138360,500,241 억,,4069904,N,N,0,N,00,N
20250219,100844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,602,-3,5,-0.50,11408132,18940,44.69,605,605,600,786,424,605,602.33,8.42,0,-429,613,608,603,598,593,610,600,242,181,500,370,1,1,48348248,291,-10.95,0.55,12,0.04,-55.00,1091.00,1418,20240222,-57.55,580,20250213,3.79,805,-25.22,20250121,580,3.79,20250213,1418,-57.55,20240222,580,3.79,20250213,0.24,N,138360,500,241 억,,4069904,N,N,0,N,00,N
20250219,090844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,605,0,3,0.00,262570,434,1.02,605,605,605,786,424,605,605.00,8.42,0,-157,613,608,603,598,593,610,600,242,181,500,370,1,1,48348248,293,-11.00,0.55,12,0.00,-55.00,1091.00,1418,20240222,-57.33,580,20250213,4.31,805,-24.84,20250121,580,4.31,20250213,1418,-57.33,20240222,580,4.31,20250213,0.24,N,138360,500,241 억,,4069904,N,N,0,N,00,N
20250218,160840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,605,0,3,0.00,24320514,40371,45.00,605,608,598,786,424,605,602.43,8.42,0,1110,621,612,601,592,581,617,597,242,181,500,370,1,1,48348248,293,-11.00,0.55,12,0.08,-55.00,1091.00,1418,20240222,-57.33,580,20250213,4.31,805,-24.84,20250121,580,4.31,20250213,1418,-57.33,20240222,580,4.31,20250213,0.25,N,138360,500,241 억,,4068794,N,N,0,N,00,N
20250218,150842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,606,1,2,0.17,19611745,32581,36.32,605,608,598,786,424,605,601.94,8.42,0,405,621,612,601,592,581,617,597,242,181,500,370,1,1,48348248,293,-11.02,0.56,12,0.07,-55.00,1091.00,1418,20240222,-57.26,580,20250213,4.48,805,-24.72,20250121,580,4.48,20250213,1418,-57.26,20240222,580,4.48,20250213,0.25,N,138360,500,241 억,,4068794,N,N,0,N,00,N
20250218,140843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,600,-5,5,-0.83,17549372,29150,32.49,605,608,598,786,424,605,602.04,8.42,0,-357,621,612,601,592,581,617,597,242,181,500,370,1,1,48348248,290,-10.91,0.55,12,0.06,-55.00,1091.00,1418,20240222,-57.69,580,20250213,3.45,805,-25.47,20250121,580,3.45,20250213,1418,-57.69,20240222,580,3.45,20250213,0.25,N,138360,500,241 억,,4068794,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 160843 57 100.00 KOSDAQ 기계·장비 N N N N N 604 -1 5 -0.17 72292442 120083 283.32 605 605 598 786 424 605 602.02 8.42 0 3092 613 608 603 598 593 610 600 242 181 500 370 1 1 48348248 292 -10.98 0.55 12 0.25 -55.00 1091.00 1418 20240222 -57.40 580 20250213 4.14 805 -24.97 20250121 580 4.14 20250213 1418 -57.40 20240222 580 4.14 20250213 0.24 N 138360 500 241 억 4069904 N N 0 N 00 N
3 20250219 150845 57 100.00 KOSDAQ 기계·장비 N N N N N 599 -6 5 -0.99 71901050 119435 281.79 605 605 598 786 424 605 602.01 8.42 0 3114 613 608 603 598 593 610 600 242 181 500 370 1 1 48348248 290 -10.89 0.55 12 0.25 -55.00 1091.00 1418 20240222 -57.76 580 20250213 3.28 805 -25.59 20250121 580 3.28 20250213 1418 -57.76 20240222 580 3.28 20250213 0.24 N 138360 500 241 억 4069904 N N 0 N 00 N
4 20250219 140841 57 100.00 KOSDAQ 기계·장비 N N N N N 604 -1 5 -0.17 36734712 61053 144.05 605 605 598 786 424 605 601.69 8.42 0 -241 613 608 603 598 593 610 600 242 181 500 370 1 1 48348248 292 -10.98 0.55 12 0.13 -55.00 1091.00 1418 20240222 -57.40 580 20250213 4.14 805 -24.97 20250121 580 4.14 20250213 1418 -57.40 20240222 580 4.14 20250213 0.24 N 138360 500 241 억 4069904 N N 0 N 00 N
5 20250219 130843 57 100.00 KOSDAQ 기계·장비 N N N N N 601 -4 5 -0.66 34166172 56799 134.01 605 605 598 786 424 605 601.53 8.42 0 -649 613 608 603 598 593 610 600 242 181 500 370 1 1 48348248 291 -10.93 0.55 12 0.12 -55.00 1091.00 1418 20240222 -57.62 580 20250213 3.62 805 -25.34 20250121 580 3.62 20250213 1418 -57.62 20240222 580 3.62 20250213 0.24 N 138360 500 241 억 4069904 N N 0 N 00 N
6 20250219 120841 57 100.00 KOSDAQ 기계·장비 N N N N N 600 -5 5 -0.83 31159609 51788 122.19 605 605 598 786 424 605 601.68 8.42 0 -656 613 608 603 598 593 610 600 242 181 500 370 1 1 48348248 290 -10.91 0.55 12 0.11 -55.00 1091.00 1418 20240222 -57.69 580 20250213 3.45 805 -25.47 20250121 580 3.45 20250213 1418 -57.69 20240222 580 3.45 20250213 0.24 N 138360 500 241 억 4069904 N N 0 N 00 N
7 20250219 110843 57 100.00 KOSDAQ 기계·장비 N N N N N 604 -1 5 -0.17 16256486 26969 63.63 605 605 600 786 424 605 602.78 8.42 0 -429 613 608 603 598 593 610 600 242 181 500 370 1 1 48348248 292 -10.98 0.55 12 0.06 -55.00 1091.00 1418 20240222 -57.40 580 20250213 4.14 805 -24.97 20250121 580 4.14 20250213 1418 -57.40 20240222 580 4.14 20250213 0.24 N 138360 500 241 억 4069904 N N 0 N 00 N
8 20250219 100844 57 100.00 KOSDAQ 기계·장비 N N N N N 602 -3 5 -0.50 11408132 18940 44.69 605 605 600 786 424 605 602.33 8.42 0 -429 613 608 603 598 593 610 600 242 181 500 370 1 1 48348248 291 -10.95 0.55 12 0.04 -55.00 1091.00 1418 20240222 -57.55 580 20250213 3.79 805 -25.22 20250121 580 3.79 20250213 1418 -57.55 20240222 580 3.79 20250213 0.24 N 138360 500 241 억 4069904 N N 0 N 00 N
9 20250219 090844 57 100.00 KOSDAQ 기계·장비 N N N N N 605 0 3 0.00 262570 434 1.02 605 605 605 786 424 605 605.00 8.42 0 -157 613 608 603 598 593 610 600 242 181 500 370 1 1 48348248 293 -11.00 0.55 12 0.00 -55.00 1091.00 1418 20240222 -57.33 580 20250213 4.31 805 -24.84 20250121 580 4.31 20250213 1418 -57.33 20240222 580 4.31 20250213 0.24 N 138360 500 241 억 4069904 N N 0 N 00 N
10 20250218 160840 57 100.00 KOSDAQ 기계·장비 N N N N N 605 0 3 0.00 24320514 40371 45.00 605 608 598 786 424 605 602.43 8.42 0 1110 621 612 601 592 581 617 597 242 181 500 370 1 1 48348248 293 -11.00 0.55 12 0.08 -55.00 1091.00 1418 20240222 -57.33 580 20250213 4.31 805 -24.84 20250121 580 4.31 20250213 1418 -57.33 20240222 580 4.31 20250213 0.25 N 138360 500 241 억 4068794 N N 0 N 00 N
11 20250218 150842 57 100.00 KOSDAQ 기계·장비 N N N N N 606 1 2 0.17 19611745 32581 36.32 605 608 598 786 424 605 601.94 8.42 0 405 621 612 601 592 581 617 597 242 181 500 370 1 1 48348248 293 -11.02 0.56 12 0.07 -55.00 1091.00 1418 20240222 -57.26 580 20250213 4.48 805 -24.72 20250121 580 4.48 20250213 1418 -57.26 20240222 580 4.48 20250213 0.25 N 138360 500 241 억 4068794 N N 0 N 00 N
12 20250218 140843 57 100.00 KOSDAQ 기계·장비 N N N N N 600 -5 5 -0.83 17549372 29150 32.49 605 608 598 786 424 605 602.04 8.42 0 -357 621 612 601 592 581 617 597 242 181 500 370 1 1 48348248 290 -10.91 0.55 12 0.06 -55.00 1091.00 1418 20240222 -57.69 580 20250213 3.45 805 -25.47 20250121 580 3.45 20250213 1418 -57.69 20240222 580 3.45 20250213 0.25 N 138360 500 241 억 4068794 N N 0 N 00 N