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
143540/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
20250219,160850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,700,7,2,1.01,35408449,51054,73.19,685,719,681,900,486,693,693.55,0.24,0,1895,717,705,699,687,681,702,684,223,207,500,480,1,1,44599895,312,-2.42,1.02,12,0.11,-289.00,683.00,1399,20240404,-49.96,581,20241210,20.48,747,-6.29,20250110,631,10.94,20250210,1399,-49.96,20240404,581,20.48,20241210,0.28,N,143540,500,222 억,,104963,N,N,0,N,00,N
20250219,150853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,700,7,2,1.01,32696326,47157,67.60,685,719,681,900,486,693,693.35,0.24,0,2514,717,705,699,687,681,702,684,223,207,500,480,1,1,44599895,312,-2.42,1.02,12,0.11,-289.00,683.00,1399,20240404,-49.96,581,20241210,20.48,747,-6.29,20250110,631,10.94,20250210,1399,-49.96,20240404,581,20.48,20241210,0.28,N,143540,500,222 억,,104963,N,N,0,N,00,N
20250219,140849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,697,4,2,0.58,24120532,34731,49.79,685,719,681,900,486,693,694.50,0.24,0,-130,717,705,699,687,681,702,684,223,207,500,480,1,1,44599895,311,-2.41,1.02,12,0.08,-289.00,683.00,1399,20240404,-50.18,581,20241210,19.97,747,-6.69,20250110,631,10.46,20250210,1399,-50.18,20240404,581,19.97,20241210,0.28,N,143540,500,222 억,,104963,N,N,0,N,00,N
20250219,130850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,702,9,2,1.30,12823845,18373,26.34,685,719,681,900,486,693,697.97,0.24,0,54,717,705,699,687,681,702,684,223,207,500,480,1,1,44599895,313,-2.43,1.03,12,0.04,-289.00,683.00,1399,20240404,-49.82,581,20241210,20.83,747,-6.02,20250110,631,11.25,20250210,1399,-49.82,20240404,581,20.83,20241210,0.28,N,143540,500,222 억,,104963,N,N,0,N,00,N
20250219,120849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,704,11,2,1.59,12713551,18215,26.11,685,719,681,900,486,693,697.97,0.24,0,54,717,705,699,687,681,702,684,223,207,500,480,1,1,44599895,314,-2.44,1.03,12,0.04,-289.00,683.00,1399,20240404,-49.68,581,20241210,21.17,747,-5.76,20250110,631,11.57,20250210,1399,-49.68,20240404,581,21.17,20241210,0.28,N,143540,500,222 억,,104963,N,N,0,N,00,N
20250219,110851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,705,12,2,1.73,12579219,18023,25.84,685,719,681,900,486,693,697.95,0.24,0,54,717,705,699,687,681,702,684,223,207,500,480,1,1,44599895,314,-2.44,1.03,12,0.04,-289.00,683.00,1399,20240404,-49.61,581,20241210,21.34,747,-5.62,20250110,631,11.73,20250210,1399,-49.61,20240404,581,21.34,20241210,0.28,N,143540,500,222 억,,104963,N,N,0,N,00,N
20250219,100851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,710,17,2,2.45,6098104,8754,12.55,685,719,681,900,486,693,696.61,0.24,0,391,717,705,699,687,681,702,684,223,207,500,480,1,1,44599895,317,-2.46,1.04,12,0.02,-289.00,683.00,1399,20240404,-49.25,581,20241210,22.20,747,-4.95,20250110,631,12.52,20250210,1399,-49.25,20240404,581,22.20,20241210,0.28,N,143540,500,222 억,,104963,N,N,0,N,00,N
20250219,090851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,714,21,2,3.03,1706093,2477,3.55,685,719,681,900,486,693,688.77,0.24,0,285,717,705,699,687,681,702,684,223,207,500,480,1,1,44599895,318,-2.47,1.05,12,0.01,-289.00,683.00,1399,20240404,-48.96,581,20241210,22.89,747,-4.42,20250110,631,13.15,20250210,1399,-48.96,20240404,581,22.89,20241210,0.28,N,143540,500,222 억,,104963,N,N,0,N,00,N
20250218,160848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,693,-18,5,-2.53,48449316,69327,71.60,702,711,693,924,498,711,698.86,0.23,0,-6780,722,716,705,699,688,719,702,223,213,500,490,1,1,44599895,309,-2.40,1.01,12,0.16,-289.00,683.00,1399,20240404,-50.46,581,20241210,19.28,747,-7.23,20250110,631,9.83,20250210,1399,-50.46,20240404,581,19.28,20241210,0.28,N,143540,500,222 억,,102873,N,N,0,N,00,N
20250218,150849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,711,0,3,0.00,30868698,44057,45.50,702,711,693,924,498,711,700.65,0.23,0,-8518,722,716,705,699,688,719,702,223,213,500,490,1,1,44599895,317,-2.46,1.04,12,0.10,-289.00,683.00,1399,20240404,-49.18,581,20241210,22.38,747,-4.82,20250110,631,12.68,20250210,1399,-49.18,20240404,581,22.38,20241210,0.28,N,143540,500,222 억,,102873,N,N,0,N,00,N
20250218,140850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,703,-8,5,-1.13,18191268,25975,26.83,702,711,693,924,498,711,700.34,0.23,0,-4687,722,716,705,699,688,719,702,223,213,500,490,1,1,44599895,314,-2.43,1.03,12,0.06,-289.00,683.00,1399,20240404,-49.75,581,20241210,21.00,747,-5.89,20250110,631,11.41,20250210,1399,-49.75,20240404,581,21.00,20241210,0.28,N,143540,500,222 억,,102873,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 160850 57 100.00 KOSDAQ 기계·장비 N N N N N 700 7 2 1.01 35408449 51054 73.19 685 719 681 900 486 693 693.55 0.24 0 1895 717 705 699 687 681 702 684 223 207 500 480 1 1 44599895 312 -2.42 1.02 12 0.11 -289.00 683.00 1399 20240404 -49.96 581 20241210 20.48 747 -6.29 20250110 631 10.94 20250210 1399 -49.96 20240404 581 20.48 20241210 0.28 N 143540 500 222 억 104963 N N 0 N 00 N
3 20250219 150853 57 100.00 KOSDAQ 기계·장비 N N N N N 700 7 2 1.01 32696326 47157 67.60 685 719 681 900 486 693 693.35 0.24 0 2514 717 705 699 687 681 702 684 223 207 500 480 1 1 44599895 312 -2.42 1.02 12 0.11 -289.00 683.00 1399 20240404 -49.96 581 20241210 20.48 747 -6.29 20250110 631 10.94 20250210 1399 -49.96 20240404 581 20.48 20241210 0.28 N 143540 500 222 억 104963 N N 0 N 00 N
4 20250219 140849 57 100.00 KOSDAQ 기계·장비 N N N N N 697 4 2 0.58 24120532 34731 49.79 685 719 681 900 486 693 694.50 0.24 0 -130 717 705 699 687 681 702 684 223 207 500 480 1 1 44599895 311 -2.41 1.02 12 0.08 -289.00 683.00 1399 20240404 -50.18 581 20241210 19.97 747 -6.69 20250110 631 10.46 20250210 1399 -50.18 20240404 581 19.97 20241210 0.28 N 143540 500 222 억 104963 N N 0 N 00 N
5 20250219 130850 57 100.00 KOSDAQ 기계·장비 N N N N N 702 9 2 1.30 12823845 18373 26.34 685 719 681 900 486 693 697.97 0.24 0 54 717 705 699 687 681 702 684 223 207 500 480 1 1 44599895 313 -2.43 1.03 12 0.04 -289.00 683.00 1399 20240404 -49.82 581 20241210 20.83 747 -6.02 20250110 631 11.25 20250210 1399 -49.82 20240404 581 20.83 20241210 0.28 N 143540 500 222 억 104963 N N 0 N 00 N
6 20250219 120849 57 100.00 KOSDAQ 기계·장비 N N N N N 704 11 2 1.59 12713551 18215 26.11 685 719 681 900 486 693 697.97 0.24 0 54 717 705 699 687 681 702 684 223 207 500 480 1 1 44599895 314 -2.44 1.03 12 0.04 -289.00 683.00 1399 20240404 -49.68 581 20241210 21.17 747 -5.76 20250110 631 11.57 20250210 1399 -49.68 20240404 581 21.17 20241210 0.28 N 143540 500 222 억 104963 N N 0 N 00 N
7 20250219 110851 57 100.00 KOSDAQ 기계·장비 N N N N N 705 12 2 1.73 12579219 18023 25.84 685 719 681 900 486 693 697.95 0.24 0 54 717 705 699 687 681 702 684 223 207 500 480 1 1 44599895 314 -2.44 1.03 12 0.04 -289.00 683.00 1399 20240404 -49.61 581 20241210 21.34 747 -5.62 20250110 631 11.73 20250210 1399 -49.61 20240404 581 21.34 20241210 0.28 N 143540 500 222 억 104963 N N 0 N 00 N
8 20250219 100851 57 100.00 KOSDAQ 기계·장비 N N N N N 710 17 2 2.45 6098104 8754 12.55 685 719 681 900 486 693 696.61 0.24 0 391 717 705 699 687 681 702 684 223 207 500 480 1 1 44599895 317 -2.46 1.04 12 0.02 -289.00 683.00 1399 20240404 -49.25 581 20241210 22.20 747 -4.95 20250110 631 12.52 20250210 1399 -49.25 20240404 581 22.20 20241210 0.28 N 143540 500 222 억 104963 N N 0 N 00 N
9 20250219 090851 57 100.00 KOSDAQ 기계·장비 N N N N N 714 21 2 3.03 1706093 2477 3.55 685 719 681 900 486 693 688.77 0.24 0 285 717 705 699 687 681 702 684 223 207 500 480 1 1 44599895 318 -2.47 1.05 12 0.01 -289.00 683.00 1399 20240404 -48.96 581 20241210 22.89 747 -4.42 20250110 631 13.15 20250210 1399 -48.96 20240404 581 22.89 20241210 0.28 N 143540 500 222 억 104963 N N 0 N 00 N
10 20250218 160848 57 100.00 KOSDAQ 기계·장비 N N N N N 693 -18 5 -2.53 48449316 69327 71.60 702 711 693 924 498 711 698.86 0.23 0 -6780 722 716 705 699 688 719 702 223 213 500 490 1 1 44599895 309 -2.40 1.01 12 0.16 -289.00 683.00 1399 20240404 -50.46 581 20241210 19.28 747 -7.23 20250110 631 9.83 20250210 1399 -50.46 20240404 581 19.28 20241210 0.28 N 143540 500 222 억 102873 N N 0 N 00 N
11 20250218 150849 57 100.00 KOSDAQ 기계·장비 N N N N N 711 0 3 0.00 30868698 44057 45.50 702 711 693 924 498 711 700.65 0.23 0 -8518 722 716 705 699 688 719 702 223 213 500 490 1 1 44599895 317 -2.46 1.04 12 0.10 -289.00 683.00 1399 20240404 -49.18 581 20241210 22.38 747 -4.82 20250110 631 12.68 20250210 1399 -49.18 20240404 581 22.38 20241210 0.28 N 143540 500 222 억 102873 N N 0 N 00 N
12 20250218 140850 57 100.00 KOSDAQ 기계·장비 N N N N N 703 -8 5 -1.13 18191268 25975 26.83 702 711 693 924 498 711 700.34 0.23 0 -4687 722 716 705 699 688 719 702 223 213 500 490 1 1 44599895 314 -2.43 1.03 12 0.06 -289.00 683.00 1399 20240404 -49.75 581 20241210 21.00 747 -5.89 20250110 631 11.41 20250210 1399 -49.75 20240404 581 21.00 20241210 0.28 N 143540 500 222 억 102873 N N 0 N 00 N