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
163280/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
20250219,160903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13990,-290,5,-2.03,2080362660,148235,38.04,14280,14280,13900,18560,10000,14280,14034.31,0.57,0,4459,14986,14632,14246,13892,13506,14810,14070,8,4280,100,9990,10,1,8174789,1144,-4.78,2.77,12,1.81,-2929.00,5048.00,19420,20241108,-27.96,8670,20241209,61.36,16140,-13.32,20250113,12020,16.39,20250124,19420,-27.96,20241108,8670,61.36,20241209,3.10,N,163280,100,8 억,,46957,N,N,0,N,00,N
20250219,150906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14010,-270,5,-1.89,2020193180,143933,36.94,14280,14280,13900,18560,10000,14280,14035.65,0.57,0,4986,14986,14632,14246,13892,13506,14810,14070,8,4280,100,9990,10,1,8174789,1145,-4.78,2.78,12,1.76,-2929.00,5048.00,19420,20241108,-27.86,8670,20241209,61.59,16140,-13.20,20250113,12020,16.56,20250124,19420,-27.86,20241108,8670,61.59,20241209,3.10,N,163280,100,8 억,,46957,N,N,0,N,00,N
20250219,140902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13960,-320,5,-2.24,1710157150,121792,31.25,14280,14280,13900,18560,10000,14280,14041.62,0.57,0,-741,14986,14632,14246,13892,13506,14810,14070,8,4280,100,9990,10,1,8174789,1141,-4.77,2.77,12,1.49,-2929.00,5048.00,19420,20241108,-28.12,8670,20241209,61.01,16140,-13.51,20250113,12020,16.14,20250124,19420,-28.12,20241108,8670,61.01,20241209,3.10,N,163280,100,8 억,,46957,N,N,0,N,00,N
20250219,130904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14090,-190,5,-1.33,1464153450,104159,26.73,14280,14280,13910,18560,10000,14280,14056.91,0.57,0,-395,14986,14632,14246,13892,13506,14810,14070,8,4280,100,9990,10,1,8174789,1152,-4.81,2.79,12,1.27,-2929.00,5048.00,19420,20241108,-27.45,8670,20241209,62.51,16140,-12.70,20250113,12020,17.22,20250124,19420,-27.45,20241108,8670,62.51,20241209,3.10,N,163280,100,8 억,,46957,N,N,0,N,00,N
20250219,120902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14100,-180,5,-1.26,1350263740,96061,24.65,14280,14280,13910,18560,10000,14280,14056.32,0.57,0,266,14986,14632,14246,13892,13506,14810,14070,8,4280,100,9990,10,1,8174789,1153,-4.81,2.79,12,1.18,-2929.00,5048.00,19420,20241108,-27.39,8670,20241209,62.63,16140,-12.64,20250113,12020,17.30,20250124,19420,-27.39,20241108,8670,62.63,20241209,3.10,N,163280,100,8 억,,46957,N,N,0,N,00,N
20250219,110904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14050,-230,5,-1.61,1255896610,89348,22.93,14280,14280,13910,18560,10000,14280,14056.24,0.57,0,-1632,14986,14632,14246,13892,13506,14810,14070,8,4280,100,9990,10,1,8174789,1149,-4.80,2.78,12,1.09,-2929.00,5048.00,19420,20241108,-27.65,8670,20241209,62.05,16140,-12.95,20250113,12020,16.89,20250124,19420,-27.65,20241108,8670,62.05,20241209,3.10,N,163280,100,8 억,,46957,N,N,0,N,00,N
20250219,100904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14020,-260,5,-1.82,974347140,69338,17.79,14280,14280,13910,18560,10000,14280,14052.14,0.57,0,-1756,14986,14632,14246,13892,13506,14810,14070,8,4280,100,9990,10,1,8174789,1146,-4.79,2.78,12,0.85,-2929.00,5048.00,19420,20241108,-27.81,8670,20241209,61.71,16140,-13.14,20250113,12020,16.64,20250124,19420,-27.81,20241108,8670,61.71,20241209,3.10,N,163280,100,8 억,,46957,N,N,0,N,00,N
20250219,090905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14090,-190,5,-1.33,227582630,16095,4.13,14280,14280,14050,18560,10000,14280,14139.96,0.57,0,-3536,14986,14632,14246,13892,13506,14810,14070,8,4280,100,9990,10,1,8174789,1152,-4.81,2.79,12,0.20,-2929.00,5048.00,19420,20241108,-27.45,8670,20241209,62.51,16140,-12.70,20250113,12020,17.22,20250124,19420,-27.45,20241108,8670,62.51,20241209,3.10,N,163280,100,8 억,,46957,N,N,0,N,00,N
20250218,160901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14280,220,2,1.56,5527363140,387612,146.13,14120,14600,13860,18270,9850,14060,14260.03,0.73,0,-18319,14700,14380,13930,13610,13160,14540,13770,8,4210,100,9840,10,1,8174789,1167,-4.88,2.83,12,4.74,-2929.00,5048.00,19420,20241108,-26.47,8670,20241209,64.71,16140,-11.52,20250113,12020,18.80,20250124,19420,-26.47,20241108,8670,64.71,20241209,2.92,N,163280,100,8 억,,59330,N,N,0,N,00,N
20250218,150903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14300,240,2,1.71,5339999600,374486,141.18,14120,14600,13860,18270,9850,14060,14259.54,0.73,0,-18280,14700,14380,13930,13610,13160,14540,13770,8,4210,100,9840,10,1,8174789,1169,-4.88,2.83,12,4.58,-2929.00,5048.00,19420,20241108,-26.36,8670,20241209,64.94,16140,-11.40,20250113,12020,18.97,20250124,19420,-26.36,20241108,8670,64.94,20241209,2.92,N,163280,100,8 억,,59330,N,N,0,N,00,N
20250218,140904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14230,170,2,1.21,5015286490,351654,132.57,14120,14600,13860,18270,9850,14060,14261.99,0.73,0,-25205,14700,14380,13930,13610,13160,14540,13770,8,4210,100,9840,10,1,8174789,1163,-4.86,2.82,12,4.30,-2929.00,5048.00,19420,20241108,-26.73,8670,20241209,64.13,16140,-11.83,20250113,12020,18.39,20250124,19420,-26.73,20241108,8670,64.13,20241209,2.92,N,163280,100,8 억,,59330,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 160903 57 100.00 KOSDAQ 기계·장비 N N N N N 13990 -290 5 -2.03 2080362660 148235 38.04 14280 14280 13900 18560 10000 14280 14034.31 0.57 0 4459 14986 14632 14246 13892 13506 14810 14070 8 4280 100 9990 10 1 8174789 1144 -4.78 2.77 12 1.81 -2929.00 5048.00 19420 20241108 -27.96 8670 20241209 61.36 16140 -13.32 20250113 12020 16.39 20250124 19420 -27.96 20241108 8670 61.36 20241209 3.10 N 163280 100 8 억 46957 N N 0 N 00 N
3 20250219 150906 57 100.00 KOSDAQ 기계·장비 N N N N N 14010 -270 5 -1.89 2020193180 143933 36.94 14280 14280 13900 18560 10000 14280 14035.65 0.57 0 4986 14986 14632 14246 13892 13506 14810 14070 8 4280 100 9990 10 1 8174789 1145 -4.78 2.78 12 1.76 -2929.00 5048.00 19420 20241108 -27.86 8670 20241209 61.59 16140 -13.20 20250113 12020 16.56 20250124 19420 -27.86 20241108 8670 61.59 20241209 3.10 N 163280 100 8 억 46957 N N 0 N 00 N
4 20250219 140902 57 100.00 KOSDAQ 기계·장비 N N N N N 13960 -320 5 -2.24 1710157150 121792 31.25 14280 14280 13900 18560 10000 14280 14041.62 0.57 0 -741 14986 14632 14246 13892 13506 14810 14070 8 4280 100 9990 10 1 8174789 1141 -4.77 2.77 12 1.49 -2929.00 5048.00 19420 20241108 -28.12 8670 20241209 61.01 16140 -13.51 20250113 12020 16.14 20250124 19420 -28.12 20241108 8670 61.01 20241209 3.10 N 163280 100 8 억 46957 N N 0 N 00 N
5 20250219 130904 57 100.00 KOSDAQ 기계·장비 N N N N N 14090 -190 5 -1.33 1464153450 104159 26.73 14280 14280 13910 18560 10000 14280 14056.91 0.57 0 -395 14986 14632 14246 13892 13506 14810 14070 8 4280 100 9990 10 1 8174789 1152 -4.81 2.79 12 1.27 -2929.00 5048.00 19420 20241108 -27.45 8670 20241209 62.51 16140 -12.70 20250113 12020 17.22 20250124 19420 -27.45 20241108 8670 62.51 20241209 3.10 N 163280 100 8 억 46957 N N 0 N 00 N
6 20250219 120902 57 100.00 KOSDAQ 기계·장비 N N N N N 14100 -180 5 -1.26 1350263740 96061 24.65 14280 14280 13910 18560 10000 14280 14056.32 0.57 0 266 14986 14632 14246 13892 13506 14810 14070 8 4280 100 9990 10 1 8174789 1153 -4.81 2.79 12 1.18 -2929.00 5048.00 19420 20241108 -27.39 8670 20241209 62.63 16140 -12.64 20250113 12020 17.30 20250124 19420 -27.39 20241108 8670 62.63 20241209 3.10 N 163280 100 8 억 46957 N N 0 N 00 N
7 20250219 110904 57 100.00 KOSDAQ 기계·장비 N N N N N 14050 -230 5 -1.61 1255896610 89348 22.93 14280 14280 13910 18560 10000 14280 14056.24 0.57 0 -1632 14986 14632 14246 13892 13506 14810 14070 8 4280 100 9990 10 1 8174789 1149 -4.80 2.78 12 1.09 -2929.00 5048.00 19420 20241108 -27.65 8670 20241209 62.05 16140 -12.95 20250113 12020 16.89 20250124 19420 -27.65 20241108 8670 62.05 20241209 3.10 N 163280 100 8 억 46957 N N 0 N 00 N
8 20250219 100904 57 100.00 KOSDAQ 기계·장비 N N N N N 14020 -260 5 -1.82 974347140 69338 17.79 14280 14280 13910 18560 10000 14280 14052.14 0.57 0 -1756 14986 14632 14246 13892 13506 14810 14070 8 4280 100 9990 10 1 8174789 1146 -4.79 2.78 12 0.85 -2929.00 5048.00 19420 20241108 -27.81 8670 20241209 61.71 16140 -13.14 20250113 12020 16.64 20250124 19420 -27.81 20241108 8670 61.71 20241209 3.10 N 163280 100 8 억 46957 N N 0 N 00 N
9 20250219 090905 57 100.00 KOSDAQ 기계·장비 N N N N N 14090 -190 5 -1.33 227582630 16095 4.13 14280 14280 14050 18560 10000 14280 14139.96 0.57 0 -3536 14986 14632 14246 13892 13506 14810 14070 8 4280 100 9990 10 1 8174789 1152 -4.81 2.79 12 0.20 -2929.00 5048.00 19420 20241108 -27.45 8670 20241209 62.51 16140 -12.70 20250113 12020 17.22 20250124 19420 -27.45 20241108 8670 62.51 20241209 3.10 N 163280 100 8 억 46957 N N 0 N 00 N
10 20250218 160901 57 100.00 KOSDAQ 기계·장비 N N N N N 14280 220 2 1.56 5527363140 387612 146.13 14120 14600 13860 18270 9850 14060 14260.03 0.73 0 -18319 14700 14380 13930 13610 13160 14540 13770 8 4210 100 9840 10 1 8174789 1167 -4.88 2.83 12 4.74 -2929.00 5048.00 19420 20241108 -26.47 8670 20241209 64.71 16140 -11.52 20250113 12020 18.80 20250124 19420 -26.47 20241108 8670 64.71 20241209 2.92 N 163280 100 8 억 59330 N N 0 N 00 N
11 20250218 150903 57 100.00 KOSDAQ 기계·장비 N N N N N 14300 240 2 1.71 5339999600 374486 141.18 14120 14600 13860 18270 9850 14060 14259.54 0.73 0 -18280 14700 14380 13930 13610 13160 14540 13770 8 4210 100 9840 10 1 8174789 1169 -4.88 2.83 12 4.58 -2929.00 5048.00 19420 20241108 -26.36 8670 20241209 64.94 16140 -11.40 20250113 12020 18.97 20250124 19420 -26.36 20241108 8670 64.94 20241209 2.92 N 163280 100 8 억 59330 N N 0 N 00 N
12 20250218 140904 57 100.00 KOSDAQ 기계·장비 N N N N N 14230 170 2 1.21 5015286490 351654 132.57 14120 14600 13860 18270 9850 14060 14261.99 0.73 0 -25205 14700 14380 13930 13610 13160 14540 13770 8 4210 100 9840 10 1 8174789 1163 -4.86 2.82 12 4.30 -2929.00 5048.00 19420 20241108 -26.73 8670 20241209 64.13 16140 -11.83 20250113 12020 18.39 20250124 19420 -26.73 20241108 8670 64.13 20241209 2.92 N 163280 100 8 억 59330 N N 0 N 00 N