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
144960/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
20250219,160851,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5100,115,2,2.31,1060551100,208481,267.05,4965,5160,4950,6480,3490,4985,5087.04,3.71,0,16442,5068,5026,4978,4936,4888,5002,4912,44,1495,100,3580,10,1,43692624,2228,11.56,0.87,12,0.48,441.00,5880.00,7250,20240610,-29.66,3990,20241210,27.82,5160,-1.16,20250219,4365,16.84,20250102,7250,-29.66,20240610,3990,27.82,20241210,1.99,N,144960,100,43 억,,1622953,N,N,0,N,00,N
20250219,150853,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5100,115,2,2.31,1003858930,197378,252.83,4965,5160,4950,6480,3490,4985,5085.97,3.71,0,17628,5068,5026,4978,4936,4888,5002,4912,44,1495,100,3580,10,1,43692624,2228,11.56,0.87,12,0.45,441.00,5880.00,7250,20240610,-29.66,3990,20241210,27.82,5160,-1.16,20250219,4365,16.84,20250102,7250,-29.66,20240610,3990,27.82,20241210,1.99,N,144960,100,43 억,,1622953,N,N,0,N,00,N
20250219,140849,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5080,95,2,1.91,927467000,182370,233.60,4965,5160,4950,6480,3490,4985,5085.63,3.71,0,16912,5068,5026,4978,4936,4888,5002,4912,44,1495,100,3580,10,1,43692624,2220,11.52,0.86,12,0.42,441.00,5880.00,7250,20240610,-29.93,3990,20241210,27.32,5160,-1.55,20250219,4365,16.38,20250102,7250,-29.93,20240610,3990,27.32,20241210,1.99,N,144960,100,43 억,,1622953,N,N,0,N,00,N
20250219,130851,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5100,115,2,2.31,813384330,159917,204.84,4965,5160,4950,6480,3490,4985,5086.29,3.71,0,13660,5068,5026,4978,4936,4888,5002,4912,44,1495,100,3580,10,1,43692624,2228,11.56,0.87,12,0.37,441.00,5880.00,7250,20240610,-29.66,3990,20241210,27.82,5160,-1.16,20250219,4365,16.84,20250102,7250,-29.66,20240610,3990,27.82,20241210,1.99,N,144960,100,43 억,,1622953,N,N,0,N,00,N
20250219,120849,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5110,125,2,2.51,753907840,148268,189.92,4965,5160,4950,6480,3490,4985,5084.76,3.71,0,14281,5068,5026,4978,4936,4888,5002,4912,44,1495,100,3580,10,1,43692624,2233,11.59,0.87,12,0.34,441.00,5880.00,7250,20240610,-29.52,3990,20241210,28.07,5160,-0.97,20250219,4365,17.07,20250102,7250,-29.52,20240610,3990,28.07,20241210,1.99,N,144960,100,43 억,,1622953,N,N,0,N,00,N
20250219,110851,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5130,145,2,2.91,701324200,137997,176.76,4965,5160,4950,6480,3490,4985,5082.17,3.71,0,12302,5068,5026,4978,4936,4888,5002,4912,44,1495,100,3580,10,1,43692624,2241,11.63,0.87,12,0.32,441.00,5880.00,7250,20240610,-29.24,3990,20241210,28.57,5160,-0.58,20250219,4365,17.53,20250102,7250,-29.24,20240610,3990,28.57,20241210,1.99,N,144960,100,43 억,,1622953,N,N,0,N,00,N
20250219,100852,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5060,75,2,1.50,403125760,79518,101.86,4965,5140,4950,6480,3490,4985,5069.62,3.71,0,5434,5068,5026,4978,4936,4888,5002,4912,44,1495,100,3580,10,1,43692624,2211,11.47,0.86,12,0.18,441.00,5880.00,7250,20240610,-30.21,3990,20241210,26.82,5140,0.00,20250214,4365,15.92,20250102,7250,-30.21,20240610,3990,26.82,20241210,1.99,N,144960,100,43 억,,1622953,N,N,0,N,00,N
20250219,090852,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5030,45,2,0.90,61632100,12314,15.77,4965,5030,4950,6480,3490,4985,5005.04,3.71,0,3529,5068,5026,4978,4936,4888,5002,4912,44,1495,100,3580,10,1,43692624,2198,11.41,0.86,12,0.03,441.00,5880.00,7250,20240610,-30.62,3990,20241210,26.07,5140,-2.14,20250214,4365,15.23,20250102,7250,-30.62,20240610,3990,26.07,20241210,1.99,N,144960,100,43 억,,1622953,N,N,0,N,00,N
20250218,160848,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4985,-35,5,-0.70,387412750,78043,42.23,5020,5020,4930,6520,3520,5020,4964.09,3.72,0,-2486,5203,5111,4988,4896,4773,5157,4942,44,1500,100,3610,5,1,43692624,2178,11.30,0.85,12,0.18,441.00,5880.00,7250,20240610,-31.24,3990,20241210,24.94,5140,-3.02,20250214,4365,14.20,20250102,7250,-31.24,20240610,3990,24.94,20241210,2.00,N,144960,100,43 억,,1625407,N,N,0,N,00,N
20250218,150850,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4970,-50,5,-1.00,373045215,75154,40.66,5020,5020,4930,6520,3520,5020,4963.74,3.72,0,-487,5203,5111,4988,4896,4773,5157,4942,44,1500,100,3610,5,1,43692624,2172,11.27,0.85,12,0.17,441.00,5880.00,7250,20240610,-31.45,3990,20241210,24.56,5140,-3.31,20250214,4365,13.86,20250102,7250,-31.45,20240610,3990,24.56,20241210,2.00,N,144960,100,43 억,,1625407,N,N,0,N,00,N
20250218,140851,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4960,-60,5,-1.20,346829675,69879,37.81,5020,5020,4930,6520,3520,5020,4963.29,3.72,0,-120,5203,5111,4988,4896,4773,5157,4942,44,1500,100,3610,5,1,43692624,2167,11.25,0.84,12,0.16,441.00,5880.00,7250,20240610,-31.59,3990,20241210,24.31,5140,-3.50,20250214,4365,13.63,20250102,7250,-31.59,20240610,3990,24.31,20241210,2.00,N,144960,100,43 억,,1625407,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 160851 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5100 115 2 2.31 1060551100 208481 267.05 4965 5160 4950 6480 3490 4985 5087.04 3.71 0 16442 5068 5026 4978 4936 4888 5002 4912 44 1495 100 3580 10 1 43692624 2228 11.56 0.87 12 0.48 441.00 5880.00 7250 20240610 -29.66 3990 20241210 27.82 5160 -1.16 20250219 4365 16.84 20250102 7250 -29.66 20240610 3990 27.82 20241210 1.99 N 144960 100 43 억 1622953 N N 0 N 00 N
3 20250219 150853 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5100 115 2 2.31 1003858930 197378 252.83 4965 5160 4950 6480 3490 4985 5085.97 3.71 0 17628 5068 5026 4978 4936 4888 5002 4912 44 1495 100 3580 10 1 43692624 2228 11.56 0.87 12 0.45 441.00 5880.00 7250 20240610 -29.66 3990 20241210 27.82 5160 -1.16 20250219 4365 16.84 20250102 7250 -29.66 20240610 3990 27.82 20241210 1.99 N 144960 100 43 억 1622953 N N 0 N 00 N
4 20250219 140849 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5080 95 2 1.91 927467000 182370 233.60 4965 5160 4950 6480 3490 4985 5085.63 3.71 0 16912 5068 5026 4978 4936 4888 5002 4912 44 1495 100 3580 10 1 43692624 2220 11.52 0.86 12 0.42 441.00 5880.00 7250 20240610 -29.93 3990 20241210 27.32 5160 -1.55 20250219 4365 16.38 20250102 7250 -29.93 20240610 3990 27.32 20241210 1.99 N 144960 100 43 억 1622953 N N 0 N 00 N
5 20250219 130851 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5100 115 2 2.31 813384330 159917 204.84 4965 5160 4950 6480 3490 4985 5086.29 3.71 0 13660 5068 5026 4978 4936 4888 5002 4912 44 1495 100 3580 10 1 43692624 2228 11.56 0.87 12 0.37 441.00 5880.00 7250 20240610 -29.66 3990 20241210 27.82 5160 -1.16 20250219 4365 16.84 20250102 7250 -29.66 20240610 3990 27.82 20241210 1.99 N 144960 100 43 억 1622953 N N 0 N 00 N
6 20250219 120849 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5110 125 2 2.51 753907840 148268 189.92 4965 5160 4950 6480 3490 4985 5084.76 3.71 0 14281 5068 5026 4978 4936 4888 5002 4912 44 1495 100 3580 10 1 43692624 2233 11.59 0.87 12 0.34 441.00 5880.00 7250 20240610 -29.52 3990 20241210 28.07 5160 -0.97 20250219 4365 17.07 20250102 7250 -29.52 20240610 3990 28.07 20241210 1.99 N 144960 100 43 억 1622953 N N 0 N 00 N
7 20250219 110851 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5130 145 2 2.91 701324200 137997 176.76 4965 5160 4950 6480 3490 4985 5082.17 3.71 0 12302 5068 5026 4978 4936 4888 5002 4912 44 1495 100 3580 10 1 43692624 2241 11.63 0.87 12 0.32 441.00 5880.00 7250 20240610 -29.24 3990 20241210 28.57 5160 -0.58 20250219 4365 17.53 20250102 7250 -29.24 20240610 3990 28.57 20241210 1.99 N 144960 100 43 억 1622953 N N 0 N 00 N
8 20250219 100852 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5060 75 2 1.50 403125760 79518 101.86 4965 5140 4950 6480 3490 4985 5069.62 3.71 0 5434 5068 5026 4978 4936 4888 5002 4912 44 1495 100 3580 10 1 43692624 2211 11.47 0.86 12 0.18 441.00 5880.00 7250 20240610 -30.21 3990 20241210 26.82 5140 0.00 20250214 4365 15.92 20250102 7250 -30.21 20240610 3990 26.82 20241210 1.99 N 144960 100 43 억 1622953 N N 0 N 00 N
9 20250219 090852 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5030 45 2 0.90 61632100 12314 15.77 4965 5030 4950 6480 3490 4985 5005.04 3.71 0 3529 5068 5026 4978 4936 4888 5002 4912 44 1495 100 3580 10 1 43692624 2198 11.41 0.86 12 0.03 441.00 5880.00 7250 20240610 -30.62 3990 20241210 26.07 5140 -2.14 20250214 4365 15.23 20250102 7250 -30.62 20240610 3990 26.07 20241210 1.99 N 144960 100 43 억 1622953 N N 0 N 00 N
10 20250218 160848 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4985 -35 5 -0.70 387412750 78043 42.23 5020 5020 4930 6520 3520 5020 4964.09 3.72 0 -2486 5203 5111 4988 4896 4773 5157 4942 44 1500 100 3610 5 1 43692624 2178 11.30 0.85 12 0.18 441.00 5880.00 7250 20240610 -31.24 3990 20241210 24.94 5140 -3.02 20250214 4365 14.20 20250102 7250 -31.24 20240610 3990 24.94 20241210 2.00 N 144960 100 43 억 1625407 N N 0 N 00 N
11 20250218 150850 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4970 -50 5 -1.00 373045215 75154 40.66 5020 5020 4930 6520 3520 5020 4963.74 3.72 0 -487 5203 5111 4988 4896 4773 5157 4942 44 1500 100 3610 5 1 43692624 2172 11.27 0.85 12 0.17 441.00 5880.00 7250 20240610 -31.45 3990 20241210 24.56 5140 -3.31 20250214 4365 13.86 20250102 7250 -31.45 20240610 3990 24.56 20241210 2.00 N 144960 100 43 억 1625407 N N 0 N 00 N
12 20250218 140851 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4960 -60 5 -1.20 346829675 69879 37.81 5020 5020 4930 6520 3520 5020 4963.29 3.72 0 -120 5203 5111 4988 4896 4773 5157 4942 44 1500 100 3610 5 1 43692624 2167 11.25 0.84 12 0.16 441.00 5880.00 7250 20240610 -31.59 3990 20241210 24.31 5140 -3.50 20250214 4365 13.63 20250102 7250 -31.59 20240610 3990 24.31 20241210 2.00 N 144960 100 43 억 1625407 N N 0 N 00 N