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
159010/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
20250219,160900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5550,280,2,5.31,372963630,67938,247.04,5380,5660,5280,6850,3690,5270,5489.75,0.64,0,-1669,5503,5386,5293,5176,5083,5340,5130,67,1580,500,3680,10,1,13334739,740,20.71,1.24,12,0.51,268.00,4460.00,12700,20240409,-56.30,3840,20241209,44.53,5660,-1.94,20250219,4115,34.87,20250102,12700,-56.30,20240409,3840,44.53,20241209,1.12,N,159010,500,66 억,,85298,N,N,0,N,00,N
20250219,150903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,270,2,5.12,337248700,61488,223.58,5380,5660,5280,6850,3690,5270,5484.79,0.64,0,105,5503,5386,5293,5176,5083,5340,5130,67,1580,500,3680,10,1,13334739,739,20.67,1.24,12,0.46,268.00,4460.00,12700,20240409,-56.38,3840,20241209,44.27,5660,-2.12,20250219,4115,34.63,20250102,12700,-56.38,20240409,3840,44.27,20241209,1.12,N,159010,500,66 억,,85298,N,N,0,N,00,N
20250219,140859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5450,180,2,3.42,303387630,55309,201.12,5380,5660,5280,6850,3690,5270,5485.32,0.64,0,422,5503,5386,5293,5176,5083,5340,5130,67,1580,500,3680,10,1,13334739,727,20.34,1.22,12,0.41,268.00,4460.00,12700,20240409,-57.09,3840,20241209,41.93,5660,-3.71,20250219,4115,32.44,20250102,12700,-57.09,20240409,3840,41.93,20241209,1.12,N,159010,500,66 억,,85298,N,N,0,N,00,N
20250219,130900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5490,220,2,4.17,269151860,49023,178.26,5380,5660,5280,6850,3690,5270,5490.32,0.64,0,449,5503,5386,5293,5176,5083,5340,5130,67,1580,500,3680,10,1,13334739,732,20.49,1.23,12,0.37,268.00,4460.00,12700,20240409,-56.77,3840,20241209,42.97,5660,-3.00,20250219,4115,33.41,20250102,12700,-56.77,20240409,3840,42.97,20241209,1.12,N,159010,500,66 억,,85298,N,N,0,N,00,N
20250219,120859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5460,190,2,3.61,263962660,48075,174.81,5380,5660,5280,6850,3690,5270,5490.64,0.64,0,316,5503,5386,5293,5176,5083,5340,5130,67,1580,500,3680,10,1,13334739,728,20.37,1.22,12,0.36,268.00,4460.00,12700,20240409,-57.01,3840,20241209,42.19,5660,-3.53,20250219,4115,32.69,20250102,12700,-57.01,20240409,3840,42.19,20241209,1.12,N,159010,500,66 억,,85298,N,N,0,N,00,N
20250219,110900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5440,170,2,3.23,241543760,43987,159.95,5380,5660,5280,6850,3690,5270,5491.25,0.64,0,734,5503,5386,5293,5176,5083,5340,5130,67,1580,500,3680,10,1,13334739,725,20.30,1.22,12,0.33,268.00,4460.00,12700,20240409,-57.17,3840,20241209,41.67,5660,-3.89,20250219,4115,32.20,20250102,12700,-57.17,20240409,3840,41.67,20241209,1.12,N,159010,500,66 억,,85298,N,N,0,N,00,N
20250219,100901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5450,180,2,3.42,202585890,36841,133.96,5380,5660,5280,6850,3690,5270,5498.92,0.64,0,947,5503,5386,5293,5176,5083,5340,5130,67,1580,500,3680,10,1,13334739,727,20.34,1.22,12,0.28,268.00,4460.00,12700,20240409,-57.09,3840,20241209,41.93,5660,-3.71,20250219,4115,32.44,20250102,12700,-57.09,20240409,3840,41.93,20241209,1.12,N,159010,500,66 억,,85298,N,N,0,N,00,N
20250219,090901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,50,2,0.95,10147430,1905,6.93,5380,5390,5280,6850,3690,5270,5326.73,0.64,0,-257,5503,5386,5293,5176,5083,5340,5130,67,1580,500,3680,10,1,13334739,709,19.85,1.19,12,0.01,268.00,4460.00,12700,20240409,-58.11,3840,20241209,38.54,5510,-3.45,20250213,4115,29.28,20250102,12700,-58.11,20240409,3840,38.54,20241209,1.12,N,159010,500,66 억,,85298,N,N,0,N,00,N
20250218,160858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,10,2,0.19,144941310,27499,38.65,5400,5410,5200,6830,3690,5260,5270.78,0.64,0,-7532,5500,5380,5260,5140,5020,5440,5200,67,1570,500,3680,10,1,13334739,703,19.66,1.18,12,0.21,268.00,4460.00,12700,20240409,-58.50,3840,20241209,37.24,5510,-4.36,20250213,4115,28.07,20250102,12700,-58.50,20240409,3840,37.24,20241209,1.13,N,159010,500,66 억,,85821,N,N,0,N,00,N
20250218,150859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,30,2,0.57,134966170,25609,35.99,5400,5410,5200,6830,3690,5260,5270.26,0.64,0,-6882,5500,5380,5260,5140,5020,5440,5200,67,1570,500,3680,10,1,13334739,705,19.74,1.19,12,0.19,268.00,4460.00,12700,20240409,-58.35,3840,20241209,37.76,5510,-3.99,20250213,4115,28.55,20250102,12700,-58.35,20240409,3840,37.76,20241209,1.13,N,159010,500,66 억,,85821,N,N,0,N,00,N
20250218,140900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,10,2,0.19,120280260,22833,32.09,5400,5410,5200,6830,3690,5260,5267.83,0.64,0,-6018,5500,5380,5260,5140,5020,5440,5200,67,1570,500,3680,10,1,13334739,703,19.66,1.18,12,0.17,268.00,4460.00,12700,20240409,-58.50,3840,20241209,37.24,5510,-4.36,20250213,4115,28.07,20250102,12700,-58.50,20240409,3840,37.24,20241209,1.13,N,159010,500,66 억,,85821,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 160900 57 100.00 KOSDAQ 기계·장비 N N N N N 5550 280 2 5.31 372963630 67938 247.04 5380 5660 5280 6850 3690 5270 5489.75 0.64 0 -1669 5503 5386 5293 5176 5083 5340 5130 67 1580 500 3680 10 1 13334739 740 20.71 1.24 12 0.51 268.00 4460.00 12700 20240409 -56.30 3840 20241209 44.53 5660 -1.94 20250219 4115 34.87 20250102 12700 -56.30 20240409 3840 44.53 20241209 1.12 N 159010 500 66 억 85298 N N 0 N 00 N
3 20250219 150903 57 100.00 KOSDAQ 기계·장비 N N N N N 5540 270 2 5.12 337248700 61488 223.58 5380 5660 5280 6850 3690 5270 5484.79 0.64 0 105 5503 5386 5293 5176 5083 5340 5130 67 1580 500 3680 10 1 13334739 739 20.67 1.24 12 0.46 268.00 4460.00 12700 20240409 -56.38 3840 20241209 44.27 5660 -2.12 20250219 4115 34.63 20250102 12700 -56.38 20240409 3840 44.27 20241209 1.12 N 159010 500 66 억 85298 N N 0 N 00 N
4 20250219 140859 57 100.00 KOSDAQ 기계·장비 N N N N N 5450 180 2 3.42 303387630 55309 201.12 5380 5660 5280 6850 3690 5270 5485.32 0.64 0 422 5503 5386 5293 5176 5083 5340 5130 67 1580 500 3680 10 1 13334739 727 20.34 1.22 12 0.41 268.00 4460.00 12700 20240409 -57.09 3840 20241209 41.93 5660 -3.71 20250219 4115 32.44 20250102 12700 -57.09 20240409 3840 41.93 20241209 1.12 N 159010 500 66 억 85298 N N 0 N 00 N
5 20250219 130900 57 100.00 KOSDAQ 기계·장비 N N N N N 5490 220 2 4.17 269151860 49023 178.26 5380 5660 5280 6850 3690 5270 5490.32 0.64 0 449 5503 5386 5293 5176 5083 5340 5130 67 1580 500 3680 10 1 13334739 732 20.49 1.23 12 0.37 268.00 4460.00 12700 20240409 -56.77 3840 20241209 42.97 5660 -3.00 20250219 4115 33.41 20250102 12700 -56.77 20240409 3840 42.97 20241209 1.12 N 159010 500 66 억 85298 N N 0 N 00 N
6 20250219 120859 57 100.00 KOSDAQ 기계·장비 N N N N N 5460 190 2 3.61 263962660 48075 174.81 5380 5660 5280 6850 3690 5270 5490.64 0.64 0 316 5503 5386 5293 5176 5083 5340 5130 67 1580 500 3680 10 1 13334739 728 20.37 1.22 12 0.36 268.00 4460.00 12700 20240409 -57.01 3840 20241209 42.19 5660 -3.53 20250219 4115 32.69 20250102 12700 -57.01 20240409 3840 42.19 20241209 1.12 N 159010 500 66 억 85298 N N 0 N 00 N
7 20250219 110900 57 100.00 KOSDAQ 기계·장비 N N N N N 5440 170 2 3.23 241543760 43987 159.95 5380 5660 5280 6850 3690 5270 5491.25 0.64 0 734 5503 5386 5293 5176 5083 5340 5130 67 1580 500 3680 10 1 13334739 725 20.30 1.22 12 0.33 268.00 4460.00 12700 20240409 -57.17 3840 20241209 41.67 5660 -3.89 20250219 4115 32.20 20250102 12700 -57.17 20240409 3840 41.67 20241209 1.12 N 159010 500 66 억 85298 N N 0 N 00 N
8 20250219 100901 57 100.00 KOSDAQ 기계·장비 N N N N N 5450 180 2 3.42 202585890 36841 133.96 5380 5660 5280 6850 3690 5270 5498.92 0.64 0 947 5503 5386 5293 5176 5083 5340 5130 67 1580 500 3680 10 1 13334739 727 20.34 1.22 12 0.28 268.00 4460.00 12700 20240409 -57.09 3840 20241209 41.93 5660 -3.71 20250219 4115 32.44 20250102 12700 -57.09 20240409 3840 41.93 20241209 1.12 N 159010 500 66 억 85298 N N 0 N 00 N
9 20250219 090901 57 100.00 KOSDAQ 기계·장비 N N N N N 5320 50 2 0.95 10147430 1905 6.93 5380 5390 5280 6850 3690 5270 5326.73 0.64 0 -257 5503 5386 5293 5176 5083 5340 5130 67 1580 500 3680 10 1 13334739 709 19.85 1.19 12 0.01 268.00 4460.00 12700 20240409 -58.11 3840 20241209 38.54 5510 -3.45 20250213 4115 29.28 20250102 12700 -58.11 20240409 3840 38.54 20241209 1.12 N 159010 500 66 억 85298 N N 0 N 00 N
10 20250218 160858 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 10 2 0.19 144941310 27499 38.65 5400 5410 5200 6830 3690 5260 5270.78 0.64 0 -7532 5500 5380 5260 5140 5020 5440 5200 67 1570 500 3680 10 1 13334739 703 19.66 1.18 12 0.21 268.00 4460.00 12700 20240409 -58.50 3840 20241209 37.24 5510 -4.36 20250213 4115 28.07 20250102 12700 -58.50 20240409 3840 37.24 20241209 1.13 N 159010 500 66 억 85821 N N 0 N 00 N
11 20250218 150859 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 30 2 0.57 134966170 25609 35.99 5400 5410 5200 6830 3690 5260 5270.26 0.64 0 -6882 5500 5380 5260 5140 5020 5440 5200 67 1570 500 3680 10 1 13334739 705 19.74 1.19 12 0.19 268.00 4460.00 12700 20240409 -58.35 3840 20241209 37.76 5510 -3.99 20250213 4115 28.55 20250102 12700 -58.35 20240409 3840 37.76 20241209 1.13 N 159010 500 66 억 85821 N N 0 N 00 N
12 20250218 140900 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 10 2 0.19 120280260 22833 32.09 5400 5410 5200 6830 3690 5260 5267.83 0.64 0 -6018 5500 5380 5260 5140 5020 5440 5200 67 1570 500 3680 10 1 13334739 703 19.66 1.18 12 0.17 268.00 4460.00 12700 20240409 -58.50 3840 20241209 37.24 5510 -4.36 20250213 4115 28.07 20250102 12700 -58.50 20240409 3840 37.24 20241209 1.13 N 159010 500 66 억 85821 N N 0 N 00 N