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
238490/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
20250219,161022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4050,70,2,1.76,180424020,44901,109.58,3970,4070,3930,5170,2790,3980,4016.06,0.56,0,8652,4153,4066,3898,3811,3643,4110,3855,57,1190,500,2860,5,1,11312236,458,8.18,0.65,12,0.40,495.00,6228.00,7000,20240306,-42.14,3205,20241210,26.37,4840,-16.32,20250117,3350,20.90,20250102,7000,-42.14,20240306,3205,26.37,20241210,1.76,N,238490,500,56 억,,63127,N,N,0,N,00,N
20250219,151026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4035,55,2,1.38,123213995,30761,75.07,3970,4050,3930,5170,2790,3980,4005.53,0.56,0,8126,4153,4066,3898,3811,3643,4110,3855,57,1190,500,2860,5,1,11312236,456,8.15,0.65,12,0.27,495.00,6228.00,7000,20240306,-42.36,3205,20241210,25.90,4840,-16.63,20250117,3350,20.45,20250102,7000,-42.36,20240306,3205,25.90,20241210,1.76,N,238490,500,56 억,,63127,N,N,0,N,00,N
20250219,141022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4035,55,2,1.38,112419580,28086,68.55,3970,4050,3930,5170,2790,3980,4002.69,0.56,0,7906,4153,4066,3898,3811,3643,4110,3855,57,1190,500,2860,5,1,11312236,456,8.15,0.65,12,0.25,495.00,6228.00,7000,20240306,-42.36,3205,20241210,25.90,4840,-16.63,20250117,3350,20.45,20250102,7000,-42.36,20240306,3205,25.90,20241210,1.76,N,238490,500,56 억,,63127,N,N,0,N,00,N
20250219,131023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,45,2,1.13,105048800,26259,64.09,3970,4050,3930,5170,2790,3980,4000.49,0.56,0,6733,4153,4066,3898,3811,3643,4110,3855,57,1190,500,2860,5,1,11312236,455,8.13,0.65,12,0.23,495.00,6228.00,7000,20240306,-42.50,3205,20241210,25.59,4840,-16.84,20250117,3350,20.15,20250102,7000,-42.50,20240306,3205,25.59,20241210,1.76,N,238490,500,56 억,,63127,N,N,0,N,00,N
20250219,121022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4035,55,2,1.38,91072925,22787,55.61,3970,4050,3930,5170,2790,3980,3996.71,0.56,0,5802,4153,4066,3898,3811,3643,4110,3855,57,1190,500,2860,5,1,11312236,456,8.15,0.65,12,0.20,495.00,6228.00,7000,20240306,-42.36,3205,20241210,25.90,4840,-16.63,20250117,3350,20.45,20250102,7000,-42.36,20240306,3205,25.90,20241210,1.76,N,238490,500,56 억,,63127,N,N,0,N,00,N
20250219,111023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,45,2,1.13,80684845,20210,49.32,3970,4050,3930,5170,2790,3980,3992.32,0.56,0,5099,4153,4066,3898,3811,3643,4110,3855,57,1190,500,2860,5,1,11312236,455,8.13,0.65,12,0.18,495.00,6228.00,7000,20240306,-42.50,3205,20241210,25.59,4840,-16.84,20250117,3350,20.15,20250102,7000,-42.50,20240306,3205,25.59,20241210,1.76,N,238490,500,56 억,,63127,N,N,0,N,00,N
20250219,101023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,40,2,1.01,57926085,14553,35.52,3970,4035,3930,5170,2790,3980,3980.35,0.56,0,3781,4153,4066,3898,3811,3643,4110,3855,57,1190,500,2860,5,1,11312236,455,8.12,0.65,12,0.13,495.00,6228.00,7000,20240306,-42.57,3205,20241210,25.43,4840,-16.94,20250117,3350,20.00,20250102,7000,-42.57,20240306,3205,25.43,20241210,1.76,N,238490,500,56 억,,63127,N,N,0,N,00,N
20250219,091024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,-40,5,-1.01,7818830,1975,4.82,3970,3980,3940,5170,2790,3980,3958.90,0.56,0,-223,4153,4066,3898,3811,3643,4110,3855,57,1190,500,2860,5,1,11312236,446,7.96,0.63,12,0.02,495.00,6228.00,7000,20240306,-43.71,3205,20241210,22.93,4840,-18.60,20250117,3350,17.61,20250102,7000,-43.71,20240306,3205,22.93,20241210,1.76,N,238490,500,56 억,,63127,N,N,0,N,00,N
20250218,161019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3980,180,2,4.74,160263140,40959,288.46,3730,3985,3730,4940,2660,3800,3912.77,0.59,0,4333,4020,3910,3805,3695,3590,3857,3642,57,1140,500,2730,5,1,11312236,450,8.04,0.64,12,0.36,495.00,6228.00,7000,20240306,-43.14,3205,20241210,24.18,4840,-17.77,20250117,3350,18.81,20250102,7000,-43.14,20240306,3205,24.18,20241210,1.72,N,238490,500,56 억,,66787,N,N,0,N,00,N
20250218,151021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3965,165,2,4.34,148219035,37922,267.08,3730,3985,3730,4940,2660,3800,3908.52,0.59,0,4324,4020,3910,3805,3695,3590,3857,3642,57,1140,500,2730,5,1,11312236,449,8.01,0.64,12,0.34,495.00,6228.00,7000,20240306,-43.36,3205,20241210,23.71,4840,-18.08,20250117,3350,18.36,20250102,7000,-43.36,20240306,3205,23.71,20241210,1.72,N,238490,500,56 억,,66787,N,N,0,N,00,N
20250218,141022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,160,2,4.21,118584440,30450,214.45,3730,3980,3730,4940,2660,3800,3894.40,0.59,0,3394,4020,3910,3805,3695,3590,3857,3642,57,1140,500,2730,5,1,11312236,448,8.00,0.64,12,0.27,495.00,6228.00,7000,20240306,-43.43,3205,20241210,23.56,4840,-18.18,20250117,3350,18.21,20250102,7000,-43.43,20240306,3205,23.56,20241210,1.72,N,238490,500,56 억,,66787,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 161022 57 100.00 KOSDAQ 기계·장비 N N N N N 4050 70 2 1.76 180424020 44901 109.58 3970 4070 3930 5170 2790 3980 4016.06 0.56 0 8652 4153 4066 3898 3811 3643 4110 3855 57 1190 500 2860 5 1 11312236 458 8.18 0.65 12 0.40 495.00 6228.00 7000 20240306 -42.14 3205 20241210 26.37 4840 -16.32 20250117 3350 20.90 20250102 7000 -42.14 20240306 3205 26.37 20241210 1.76 N 238490 500 56 억 63127 N N 0 N 00 N
3 20250219 151026 57 100.00 KOSDAQ 기계·장비 N N N N N 4035 55 2 1.38 123213995 30761 75.07 3970 4050 3930 5170 2790 3980 4005.53 0.56 0 8126 4153 4066 3898 3811 3643 4110 3855 57 1190 500 2860 5 1 11312236 456 8.15 0.65 12 0.27 495.00 6228.00 7000 20240306 -42.36 3205 20241210 25.90 4840 -16.63 20250117 3350 20.45 20250102 7000 -42.36 20240306 3205 25.90 20241210 1.76 N 238490 500 56 억 63127 N N 0 N 00 N
4 20250219 141022 57 100.00 KOSDAQ 기계·장비 N N N N N 4035 55 2 1.38 112419580 28086 68.55 3970 4050 3930 5170 2790 3980 4002.69 0.56 0 7906 4153 4066 3898 3811 3643 4110 3855 57 1190 500 2860 5 1 11312236 456 8.15 0.65 12 0.25 495.00 6228.00 7000 20240306 -42.36 3205 20241210 25.90 4840 -16.63 20250117 3350 20.45 20250102 7000 -42.36 20240306 3205 25.90 20241210 1.76 N 238490 500 56 억 63127 N N 0 N 00 N
5 20250219 131023 57 100.00 KOSDAQ 기계·장비 N N N N N 4025 45 2 1.13 105048800 26259 64.09 3970 4050 3930 5170 2790 3980 4000.49 0.56 0 6733 4153 4066 3898 3811 3643 4110 3855 57 1190 500 2860 5 1 11312236 455 8.13 0.65 12 0.23 495.00 6228.00 7000 20240306 -42.50 3205 20241210 25.59 4840 -16.84 20250117 3350 20.15 20250102 7000 -42.50 20240306 3205 25.59 20241210 1.76 N 238490 500 56 억 63127 N N 0 N 00 N
6 20250219 121022 57 100.00 KOSDAQ 기계·장비 N N N N N 4035 55 2 1.38 91072925 22787 55.61 3970 4050 3930 5170 2790 3980 3996.71 0.56 0 5802 4153 4066 3898 3811 3643 4110 3855 57 1190 500 2860 5 1 11312236 456 8.15 0.65 12 0.20 495.00 6228.00 7000 20240306 -42.36 3205 20241210 25.90 4840 -16.63 20250117 3350 20.45 20250102 7000 -42.36 20240306 3205 25.90 20241210 1.76 N 238490 500 56 억 63127 N N 0 N 00 N
7 20250219 111023 57 100.00 KOSDAQ 기계·장비 N N N N N 4025 45 2 1.13 80684845 20210 49.32 3970 4050 3930 5170 2790 3980 3992.32 0.56 0 5099 4153 4066 3898 3811 3643 4110 3855 57 1190 500 2860 5 1 11312236 455 8.13 0.65 12 0.18 495.00 6228.00 7000 20240306 -42.50 3205 20241210 25.59 4840 -16.84 20250117 3350 20.15 20250102 7000 -42.50 20240306 3205 25.59 20241210 1.76 N 238490 500 56 억 63127 N N 0 N 00 N
8 20250219 101023 57 100.00 KOSDAQ 기계·장비 N N N N N 4020 40 2 1.01 57926085 14553 35.52 3970 4035 3930 5170 2790 3980 3980.35 0.56 0 3781 4153 4066 3898 3811 3643 4110 3855 57 1190 500 2860 5 1 11312236 455 8.12 0.65 12 0.13 495.00 6228.00 7000 20240306 -42.57 3205 20241210 25.43 4840 -16.94 20250117 3350 20.00 20250102 7000 -42.57 20240306 3205 25.43 20241210 1.76 N 238490 500 56 억 63127 N N 0 N 00 N
9 20250219 091024 57 100.00 KOSDAQ 기계·장비 N N N N N 3940 -40 5 -1.01 7818830 1975 4.82 3970 3980 3940 5170 2790 3980 3958.90 0.56 0 -223 4153 4066 3898 3811 3643 4110 3855 57 1190 500 2860 5 1 11312236 446 7.96 0.63 12 0.02 495.00 6228.00 7000 20240306 -43.71 3205 20241210 22.93 4840 -18.60 20250117 3350 17.61 20250102 7000 -43.71 20240306 3205 22.93 20241210 1.76 N 238490 500 56 억 63127 N N 0 N 00 N
10 20250218 161019 57 100.00 KOSDAQ 기계·장비 N N N N N 3980 180 2 4.74 160263140 40959 288.46 3730 3985 3730 4940 2660 3800 3912.77 0.59 0 4333 4020 3910 3805 3695 3590 3857 3642 57 1140 500 2730 5 1 11312236 450 8.04 0.64 12 0.36 495.00 6228.00 7000 20240306 -43.14 3205 20241210 24.18 4840 -17.77 20250117 3350 18.81 20250102 7000 -43.14 20240306 3205 24.18 20241210 1.72 N 238490 500 56 억 66787 N N 0 N 00 N
11 20250218 151021 57 100.00 KOSDAQ 기계·장비 N N N N N 3965 165 2 4.34 148219035 37922 267.08 3730 3985 3730 4940 2660 3800 3908.52 0.59 0 4324 4020 3910 3805 3695 3590 3857 3642 57 1140 500 2730 5 1 11312236 449 8.01 0.64 12 0.34 495.00 6228.00 7000 20240306 -43.36 3205 20241210 23.71 4840 -18.08 20250117 3350 18.36 20250102 7000 -43.36 20240306 3205 23.71 20241210 1.72 N 238490 500 56 억 66787 N N 0 N 00 N
12 20250218 141022 57 100.00 KOSDAQ 기계·장비 N N N N N 3960 160 2 4.21 118584440 30450 214.45 3730 3980 3730 4940 2660 3800 3894.40 0.59 0 3394 4020 3910 3805 3695 3590 3857 3642 57 1140 500 2730 5 1 11312236 448 8.00 0.64 12 0.27 495.00 6228.00 7000 20240306 -43.43 3205 20241210 23.56 4840 -18.18 20250117 3350 18.21 20250102 7000 -43.43 20240306 3205 23.56 20241210 1.72 N 238490 500 56 억 66787 N N 0 N 00 N