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
227950/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
20250219,161011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,458,-4,5,-0.87,191599144,417378,24.64,458,466,455,600,324,462,459.05,0.66,0,33148,520,491,468,439,416,505,453,104,138,100,320,1,1,103575530,474,4.40,0.43,12,0.40,104.00,1074.00,849,20240314,-46.05,405,20241028,13.09,519,-11.75,20250217,422,8.53,20250117,849,-46.05,20240314,405,13.09,20241028,0.81,N,227950,100,103 억,,679684,N,N,0,N,00,N
20250219,151015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,459,-3,5,-0.65,175278471,381695,22.53,458,466,455,600,324,462,459.21,0.66,0,33873,520,491,468,439,416,505,453,104,138,100,320,1,1,103575530,475,4.41,0.43,12,0.37,104.00,1074.00,849,20240314,-45.94,405,20241028,13.33,519,-11.56,20250217,422,8.77,20250117,849,-45.94,20240314,405,13.33,20241028,0.81,N,227950,100,103 억,,679684,N,N,0,N,00,N
20250219,141011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,457,-5,5,-1.08,168232622,366297,21.62,458,466,455,600,324,462,459.28,0.66,0,34091,520,491,468,439,416,505,453,104,138,100,320,1,1,103575530,473,4.39,0.43,12,0.35,104.00,1074.00,849,20240314,-46.17,405,20241028,12.84,519,-11.95,20250217,422,8.29,20250117,849,-46.17,20240314,405,12.84,20241028,0.81,N,227950,100,103 억,,679684,N,N,0,N,00,N
20250219,131012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,457,-5,5,-1.08,160099354,348483,20.57,458,466,455,600,324,462,459.42,0.66,0,32912,520,491,468,439,416,505,453,104,138,100,320,1,1,103575530,473,4.39,0.43,12,0.34,104.00,1074.00,849,20240314,-46.17,405,20241028,12.84,519,-11.95,20250217,422,8.29,20250117,849,-46.17,20240314,405,12.84,20241028,0.81,N,227950,100,103 억,,679684,N,N,0,N,00,N
20250219,121011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,459,-3,5,-0.65,145056398,315584,18.63,458,466,455,600,324,462,459.64,0.66,0,32058,520,491,468,439,416,505,453,104,138,100,320,1,1,103575530,475,4.41,0.43,12,0.30,104.00,1074.00,849,20240314,-45.94,405,20241028,13.33,519,-11.56,20250217,422,8.77,20250117,849,-45.94,20240314,405,13.33,20241028,0.81,N,227950,100,103 억,,679684,N,N,0,N,00,N
20250219,111012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,456,-6,5,-1.30,138380345,301032,17.77,458,466,455,600,324,462,459.69,0.66,0,34562,520,491,468,439,416,505,453,104,138,100,320,1,1,103575530,472,4.38,0.42,12,0.29,104.00,1074.00,849,20240314,-46.29,405,20241028,12.59,519,-12.14,20250217,422,8.06,20250117,849,-46.29,20240314,405,12.59,20241028,0.81,N,227950,100,103 억,,679684,N,N,0,N,00,N
20250219,101013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,459,-3,5,-0.65,97082372,210488,12.43,458,466,456,600,324,462,461.23,0.66,0,19195,520,491,468,439,416,505,453,104,138,100,320,1,1,103575530,475,4.41,0.43,12,0.20,104.00,1074.00,849,20240314,-45.94,405,20241028,13.33,519,-11.56,20250217,422,8.77,20250117,849,-45.94,20240314,405,13.33,20241028,0.81,N,227950,100,103 억,,679684,N,N,0,N,00,N
20250219,091014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,463,1,2,0.22,33231893,71727,4.23,458,466,458,600,324,462,463.31,0.66,0,-572,520,491,468,439,416,505,453,104,138,100,320,1,1,103575530,480,4.45,0.43,12,0.07,104.00,1074.00,849,20240314,-45.47,405,20241028,14.32,519,-10.79,20250217,422,9.72,20250117,849,-45.47,20240314,405,14.32,20241028,0.81,N,227950,100,103 억,,679684,N,N,0,N,00,N
20250218,161009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,462,6,2,1.32,790785934,1690999,103.10,452,497,445,592,320,456,467.68,0.72,0,-61882,544,499,474,429,404,487,417,104,136,100,310,1,1,103575530,479,4.44,0.43,12,1.63,104.00,1074.00,849,20240314,-45.58,405,20241028,14.07,519,-10.98,20250217,422,9.48,20250117,849,-45.58,20240314,405,14.07,20241028,0.99,N,227950,100,103 억,,741566,N,N,0,N,00,N
20250218,151011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,462,6,2,1.32,773309408,1653145,100.79,452,497,445,592,320,456,467.78,0.72,0,-57835,544,499,474,429,404,487,417,104,136,100,310,1,1,103575530,479,4.44,0.43,12,1.60,104.00,1074.00,849,20240314,-45.58,405,20241028,14.07,519,-10.98,20250217,422,9.48,20250117,849,-45.58,20240314,405,14.07,20241028,0.99,N,227950,100,103 억,,741566,N,N,0,N,00,N
20250218,141011,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,457,1,2,0.22,748865643,1599958,97.55,452,497,445,592,320,456,468.05,0.72,0,-48344,544,499,474,429,404,487,417,104,136,100,310,1,1,103575530,473,4.39,0.43,12,1.54,104.00,1074.00,849,20240314,-46.17,405,20241028,12.84,519,-11.95,20250217,422,8.29,20250117,849,-46.17,20240314,405,12.84,20241028,0.99,N,227950,100,103 억,,741566,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 161011 57 100.00 KOSDAQ 기계·장비 N N N N N 458 -4 5 -0.87 191599144 417378 24.64 458 466 455 600 324 462 459.05 0.66 0 33148 520 491 468 439 416 505 453 104 138 100 320 1 1 103575530 474 4.40 0.43 12 0.40 104.00 1074.00 849 20240314 -46.05 405 20241028 13.09 519 -11.75 20250217 422 8.53 20250117 849 -46.05 20240314 405 13.09 20241028 0.81 N 227950 100 103 억 679684 N N 0 N 00 N
3 20250219 151015 57 100.00 KOSDAQ 기계·장비 N N N N N 459 -3 5 -0.65 175278471 381695 22.53 458 466 455 600 324 462 459.21 0.66 0 33873 520 491 468 439 416 505 453 104 138 100 320 1 1 103575530 475 4.41 0.43 12 0.37 104.00 1074.00 849 20240314 -45.94 405 20241028 13.33 519 -11.56 20250217 422 8.77 20250117 849 -45.94 20240314 405 13.33 20241028 0.81 N 227950 100 103 억 679684 N N 0 N 00 N
4 20250219 141011 57 100.00 KOSDAQ 기계·장비 N N N N N 457 -5 5 -1.08 168232622 366297 21.62 458 466 455 600 324 462 459.28 0.66 0 34091 520 491 468 439 416 505 453 104 138 100 320 1 1 103575530 473 4.39 0.43 12 0.35 104.00 1074.00 849 20240314 -46.17 405 20241028 12.84 519 -11.95 20250217 422 8.29 20250117 849 -46.17 20240314 405 12.84 20241028 0.81 N 227950 100 103 억 679684 N N 0 N 00 N
5 20250219 131012 57 100.00 KOSDAQ 기계·장비 N N N N N 457 -5 5 -1.08 160099354 348483 20.57 458 466 455 600 324 462 459.42 0.66 0 32912 520 491 468 439 416 505 453 104 138 100 320 1 1 103575530 473 4.39 0.43 12 0.34 104.00 1074.00 849 20240314 -46.17 405 20241028 12.84 519 -11.95 20250217 422 8.29 20250117 849 -46.17 20240314 405 12.84 20241028 0.81 N 227950 100 103 억 679684 N N 0 N 00 N
6 20250219 121011 57 100.00 KOSDAQ 기계·장비 N N N N N 459 -3 5 -0.65 145056398 315584 18.63 458 466 455 600 324 462 459.64 0.66 0 32058 520 491 468 439 416 505 453 104 138 100 320 1 1 103575530 475 4.41 0.43 12 0.30 104.00 1074.00 849 20240314 -45.94 405 20241028 13.33 519 -11.56 20250217 422 8.77 20250117 849 -45.94 20240314 405 13.33 20241028 0.81 N 227950 100 103 억 679684 N N 0 N 00 N
7 20250219 111012 57 100.00 KOSDAQ 기계·장비 N N N N N 456 -6 5 -1.30 138380345 301032 17.77 458 466 455 600 324 462 459.69 0.66 0 34562 520 491 468 439 416 505 453 104 138 100 320 1 1 103575530 472 4.38 0.42 12 0.29 104.00 1074.00 849 20240314 -46.29 405 20241028 12.59 519 -12.14 20250217 422 8.06 20250117 849 -46.29 20240314 405 12.59 20241028 0.81 N 227950 100 103 억 679684 N N 0 N 00 N
8 20250219 101013 57 100.00 KOSDAQ 기계·장비 N N N N N 459 -3 5 -0.65 97082372 210488 12.43 458 466 456 600 324 462 461.23 0.66 0 19195 520 491 468 439 416 505 453 104 138 100 320 1 1 103575530 475 4.41 0.43 12 0.20 104.00 1074.00 849 20240314 -45.94 405 20241028 13.33 519 -11.56 20250217 422 8.77 20250117 849 -45.94 20240314 405 13.33 20241028 0.81 N 227950 100 103 억 679684 N N 0 N 00 N
9 20250219 091014 57 100.00 KOSDAQ 기계·장비 N N N N N 463 1 2 0.22 33231893 71727 4.23 458 466 458 600 324 462 463.31 0.66 0 -572 520 491 468 439 416 505 453 104 138 100 320 1 1 103575530 480 4.45 0.43 12 0.07 104.00 1074.00 849 20240314 -45.47 405 20241028 14.32 519 -10.79 20250217 422 9.72 20250117 849 -45.47 20240314 405 14.32 20241028 0.81 N 227950 100 103 억 679684 N N 0 N 00 N
10 20250218 161009 57 100.00 KOSDAQ 기계·장비 N N N N N 462 6 2 1.32 790785934 1690999 103.10 452 497 445 592 320 456 467.68 0.72 0 -61882 544 499 474 429 404 487 417 104 136 100 310 1 1 103575530 479 4.44 0.43 12 1.63 104.00 1074.00 849 20240314 -45.58 405 20241028 14.07 519 -10.98 20250217 422 9.48 20250117 849 -45.58 20240314 405 14.07 20241028 0.99 N 227950 100 103 억 741566 N N 0 N 00 N
11 20250218 151011 57 100.00 KOSDAQ 기계·장비 N N N N N 462 6 2 1.32 773309408 1653145 100.79 452 497 445 592 320 456 467.78 0.72 0 -57835 544 499 474 429 404 487 417 104 136 100 310 1 1 103575530 479 4.44 0.43 12 1.60 104.00 1074.00 849 20240314 -45.58 405 20241028 14.07 519 -10.98 20250217 422 9.48 20250117 849 -45.58 20240314 405 14.07 20241028 0.99 N 227950 100 103 억 741566 N N 0 N 00 N
12 20250218 141011 57 100.00 KOSDAQ 기계·장비 N N N N N 457 1 2 0.22 748865643 1599958 97.55 452 497 445 592 320 456 468.05 0.72 0 -48344 544 499 474 429 404 487 417 104 136 100 310 1 1 103575530 473 4.39 0.43 12 1.54 104.00 1074.00 849 20240314 -46.17 405 20241028 12.84 519 -11.95 20250217 422 8.29 20250117 849 -46.17 20240314 405 12.84 20241028 0.99 N 227950 100 103 억 741566 N N 0 N 00 N