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
217500/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
20250219,160956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1859,-26,5,-1.38,437536863,238328,47.78,1856,1880,1806,2450,1320,1885,1835.67,0.93,0,-5017,1987,1935,1841,1789,1695,1962,1816,32,565,100,1280,1,1,31812000,591,22.40,1.06,12,0.75,83.00,1759.00,3365,20240215,-44.75,1282,20241210,45.01,1992,-6.68,20250210,1446,28.56,20250102,3360,-44.67,20240219,1282,45.01,20241210,1.96,N,217500,100,31 억,,296824,N,N,0,N,00,N
20250219,151000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1846,-39,5,-2.07,422038469,229942,46.09,1856,1880,1806,2450,1320,1885,1835.30,0.93,0,-5390,1987,1935,1841,1789,1695,1962,1816,32,565,100,1280,1,1,31812000,587,22.24,1.05,12,0.72,83.00,1759.00,3365,20240215,-45.14,1282,20241210,43.99,1992,-7.33,20250210,1446,27.66,20250102,3360,-45.06,20240219,1282,43.99,20241210,1.96,N,217500,100,31 억,,296824,N,N,0,N,00,N
20250219,140956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1878,-7,5,-0.37,392095588,213832,42.86,1856,1878,1806,2450,1320,1885,1833.54,0.93,0,-5159,1987,1935,1841,1789,1695,1962,1816,32,565,100,1280,1,1,31812000,597,22.63,1.07,12,0.67,83.00,1759.00,3365,20240215,-44.19,1282,20241210,46.49,1992,-5.72,20250210,1446,29.88,20250102,3360,-44.11,20240219,1282,46.49,20241210,1.96,N,217500,100,31 억,,296824,N,N,0,N,00,N
20250219,130957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1867,-18,5,-0.95,356741429,194789,39.05,1856,1874,1806,2450,1320,1885,1831.28,0.93,0,-6505,1987,1935,1841,1789,1695,1962,1816,32,565,100,1280,1,1,31812000,594,22.49,1.06,12,0.61,83.00,1759.00,3365,20240215,-44.52,1282,20241210,45.63,1992,-6.28,20250210,1446,29.11,20250102,3360,-44.43,20240219,1282,45.63,20241210,1.96,N,217500,100,31 억,,296824,N,N,0,N,00,N
20250219,120956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1829,-56,5,-2.97,286127991,156398,31.35,1856,1874,1806,2450,1320,1885,1829.30,0.93,0,-10340,1987,1935,1841,1789,1695,1962,1816,32,565,100,1280,1,1,31812000,582,22.04,1.04,12,0.49,83.00,1759.00,3365,20240215,-45.65,1282,20241210,42.67,1992,-8.18,20250210,1446,26.49,20250102,3360,-45.57,20240219,1282,42.67,20241210,1.96,N,217500,100,31 억,,296824,N,N,0,N,00,N
20250219,110958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1830,-55,5,-2.92,270475082,147841,29.64,1856,1874,1806,2450,1320,1885,1829.30,0.93,0,-10592,1987,1935,1841,1789,1695,1962,1816,32,565,100,1280,1,1,31812000,582,22.05,1.04,12,0.46,83.00,1759.00,3365,20240215,-45.62,1282,20241210,42.75,1992,-8.13,20250210,1446,26.56,20250102,3360,-45.54,20240219,1282,42.75,20241210,1.96,N,217500,100,31 억,,296824,N,N,0,N,00,N
20250219,100958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1831,-54,5,-2.86,224255473,122448,24.55,1856,1874,1806,2450,1320,1885,1831.20,0.93,0,-3949,1987,1935,1841,1789,1695,1962,1816,32,565,100,1280,1,1,31812000,582,22.06,1.04,12,0.38,83.00,1759.00,3365,20240215,-45.59,1282,20241210,42.82,1992,-8.08,20250210,1446,26.63,20250102,3360,-45.51,20240219,1282,42.82,20241210,1.96,N,217500,100,31 억,,296824,N,N,0,N,00,N
20250219,090959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1838,-47,5,-2.49,63168906,34123,6.84,1856,1874,1826,2450,1320,1885,1850.68,0.93,0,-1872,1987,1935,1841,1789,1695,1962,1816,32,565,100,1280,1,1,31812000,585,22.14,1.04,12,0.11,83.00,1759.00,3365,20240215,-45.38,1282,20241210,43.37,1992,-7.73,20250210,1446,27.11,20250102,3360,-45.30,20240219,1282,43.37,20241210,1.96,N,217500,100,31 억,,296824,N,N,0,N,00,N
20250218,160954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1885,123,2,6.98,914905528,493803,368.50,1763,1893,1747,2290,1234,1762,1852.63,0.91,0,5896,1811,1786,1756,1731,1701,1771,1716,32,528,100,1190,1,1,31812000,600,22.71,1.07,12,1.55,83.00,1759.00,3365,20240215,-43.98,1282,20241210,47.04,1992,-5.37,20250210,1446,30.36,20250102,3360,-43.90,20240219,1282,47.04,20241210,1.95,N,217500,100,31 억,,290663,N,N,0,N,00,N
20250218,150956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1844,82,2,4.65,860587528,464738,346.81,1763,1893,1747,2290,1234,1762,1851.77,0.91,0,5984,1811,1786,1756,1731,1701,1771,1716,32,528,100,1190,1,1,31812000,587,22.22,1.05,12,1.46,83.00,1759.00,3365,20240215,-45.20,1282,20241210,43.84,1992,-7.43,20250210,1446,27.52,20250102,3360,-45.12,20240219,1282,43.84,20241210,1.95,N,217500,100,31 억,,290663,N,N,0,N,00,N
20250218,140957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1867,105,2,5.96,749695526,404510,301.86,1763,1893,1747,2290,1234,1762,1853.34,0.91,0,1974,1811,1786,1756,1731,1701,1771,1716,32,528,100,1190,1,1,31812000,594,22.49,1.06,12,1.27,83.00,1759.00,3365,20240215,-44.52,1282,20241210,45.63,1992,-6.28,20250210,1446,29.11,20250102,3360,-44.43,20240219,1282,45.63,20241210,1.95,N,217500,100,31 억,,290663,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 160956 57 100.00 KOSDAQ 기계·장비 N N N N N 1859 -26 5 -1.38 437536863 238328 47.78 1856 1880 1806 2450 1320 1885 1835.67 0.93 0 -5017 1987 1935 1841 1789 1695 1962 1816 32 565 100 1280 1 1 31812000 591 22.40 1.06 12 0.75 83.00 1759.00 3365 20240215 -44.75 1282 20241210 45.01 1992 -6.68 20250210 1446 28.56 20250102 3360 -44.67 20240219 1282 45.01 20241210 1.96 N 217500 100 31 억 296824 N N 0 N 00 N
3 20250219 151000 57 100.00 KOSDAQ 기계·장비 N N N N N 1846 -39 5 -2.07 422038469 229942 46.09 1856 1880 1806 2450 1320 1885 1835.30 0.93 0 -5390 1987 1935 1841 1789 1695 1962 1816 32 565 100 1280 1 1 31812000 587 22.24 1.05 12 0.72 83.00 1759.00 3365 20240215 -45.14 1282 20241210 43.99 1992 -7.33 20250210 1446 27.66 20250102 3360 -45.06 20240219 1282 43.99 20241210 1.96 N 217500 100 31 억 296824 N N 0 N 00 N
4 20250219 140956 57 100.00 KOSDAQ 기계·장비 N N N N N 1878 -7 5 -0.37 392095588 213832 42.86 1856 1878 1806 2450 1320 1885 1833.54 0.93 0 -5159 1987 1935 1841 1789 1695 1962 1816 32 565 100 1280 1 1 31812000 597 22.63 1.07 12 0.67 83.00 1759.00 3365 20240215 -44.19 1282 20241210 46.49 1992 -5.72 20250210 1446 29.88 20250102 3360 -44.11 20240219 1282 46.49 20241210 1.96 N 217500 100 31 억 296824 N N 0 N 00 N
5 20250219 130957 57 100.00 KOSDAQ 기계·장비 N N N N N 1867 -18 5 -0.95 356741429 194789 39.05 1856 1874 1806 2450 1320 1885 1831.28 0.93 0 -6505 1987 1935 1841 1789 1695 1962 1816 32 565 100 1280 1 1 31812000 594 22.49 1.06 12 0.61 83.00 1759.00 3365 20240215 -44.52 1282 20241210 45.63 1992 -6.28 20250210 1446 29.11 20250102 3360 -44.43 20240219 1282 45.63 20241210 1.96 N 217500 100 31 억 296824 N N 0 N 00 N
6 20250219 120956 57 100.00 KOSDAQ 기계·장비 N N N N N 1829 -56 5 -2.97 286127991 156398 31.35 1856 1874 1806 2450 1320 1885 1829.30 0.93 0 -10340 1987 1935 1841 1789 1695 1962 1816 32 565 100 1280 1 1 31812000 582 22.04 1.04 12 0.49 83.00 1759.00 3365 20240215 -45.65 1282 20241210 42.67 1992 -8.18 20250210 1446 26.49 20250102 3360 -45.57 20240219 1282 42.67 20241210 1.96 N 217500 100 31 억 296824 N N 0 N 00 N
7 20250219 110958 57 100.00 KOSDAQ 기계·장비 N N N N N 1830 -55 5 -2.92 270475082 147841 29.64 1856 1874 1806 2450 1320 1885 1829.30 0.93 0 -10592 1987 1935 1841 1789 1695 1962 1816 32 565 100 1280 1 1 31812000 582 22.05 1.04 12 0.46 83.00 1759.00 3365 20240215 -45.62 1282 20241210 42.75 1992 -8.13 20250210 1446 26.56 20250102 3360 -45.54 20240219 1282 42.75 20241210 1.96 N 217500 100 31 억 296824 N N 0 N 00 N
8 20250219 100958 57 100.00 KOSDAQ 기계·장비 N N N N N 1831 -54 5 -2.86 224255473 122448 24.55 1856 1874 1806 2450 1320 1885 1831.20 0.93 0 -3949 1987 1935 1841 1789 1695 1962 1816 32 565 100 1280 1 1 31812000 582 22.06 1.04 12 0.38 83.00 1759.00 3365 20240215 -45.59 1282 20241210 42.82 1992 -8.08 20250210 1446 26.63 20250102 3360 -45.51 20240219 1282 42.82 20241210 1.96 N 217500 100 31 억 296824 N N 0 N 00 N
9 20250219 090959 57 100.00 KOSDAQ 기계·장비 N N N N N 1838 -47 5 -2.49 63168906 34123 6.84 1856 1874 1826 2450 1320 1885 1850.68 0.93 0 -1872 1987 1935 1841 1789 1695 1962 1816 32 565 100 1280 1 1 31812000 585 22.14 1.04 12 0.11 83.00 1759.00 3365 20240215 -45.38 1282 20241210 43.37 1992 -7.73 20250210 1446 27.11 20250102 3360 -45.30 20240219 1282 43.37 20241210 1.96 N 217500 100 31 억 296824 N N 0 N 00 N
10 20250218 160954 57 100.00 KOSDAQ 기계·장비 N N N N N 1885 123 2 6.98 914905528 493803 368.50 1763 1893 1747 2290 1234 1762 1852.63 0.91 0 5896 1811 1786 1756 1731 1701 1771 1716 32 528 100 1190 1 1 31812000 600 22.71 1.07 12 1.55 83.00 1759.00 3365 20240215 -43.98 1282 20241210 47.04 1992 -5.37 20250210 1446 30.36 20250102 3360 -43.90 20240219 1282 47.04 20241210 1.95 N 217500 100 31 억 290663 N N 0 N 00 N
11 20250218 150956 57 100.00 KOSDAQ 기계·장비 N N N N N 1844 82 2 4.65 860587528 464738 346.81 1763 1893 1747 2290 1234 1762 1851.77 0.91 0 5984 1811 1786 1756 1731 1701 1771 1716 32 528 100 1190 1 1 31812000 587 22.22 1.05 12 1.46 83.00 1759.00 3365 20240215 -45.20 1282 20241210 43.84 1992 -7.43 20250210 1446 27.52 20250102 3360 -45.12 20240219 1282 43.84 20241210 1.95 N 217500 100 31 억 290663 N N 0 N 00 N
12 20250218 140957 57 100.00 KOSDAQ 기계·장비 N N N N N 1867 105 2 5.96 749695526 404510 301.86 1763 1893 1747 2290 1234 1762 1853.34 0.91 0 1974 1811 1786 1756 1731 1701 1771 1716 32 528 100 1190 1 1 31812000 594 22.49 1.06 12 1.27 83.00 1759.00 3365 20240215 -44.52 1282 20241210 45.63 1992 -6.28 20250210 1446 29.11 20250102 3360 -44.43 20240219 1282 45.63 20241210 1.95 N 217500 100 31 억 290663 N N 0 N 00 N