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
251630/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
20250219,161034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-60,5,-1.15,264915610,51434,29.53,5190,5280,5090,6770,3650,5210,5150.59,0.91,0,-3631,5523,5366,5193,5036,4863,5445,5115,80,1560,500,3750,10,1,15942886,821,27.69,0.66,12,0.32,186.00,7751.00,10690,20240401,-51.82,3400,20241210,51.47,5390,-4.45,20250210,4080,26.23,20250102,10690,-51.82,20240401,3400,51.47,20241210,1.65,N,251630,500,79 억,,144348,N,N,0,N,00,N
20250219,151038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-60,5,-1.15,255775500,49658,28.51,5190,5280,5090,6770,3650,5210,5150.74,0.91,0,-3524,5523,5366,5193,5036,4863,5445,5115,80,1560,500,3750,10,1,15942886,821,27.69,0.66,12,0.31,186.00,7751.00,10690,20240401,-51.82,3400,20241210,51.47,5390,-4.45,20250210,4080,26.23,20250102,10690,-51.82,20240401,3400,51.47,20241210,1.65,N,251630,500,79 억,,144348,N,N,0,N,00,N
20250219,141034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-50,5,-0.96,208430480,40437,23.22,5190,5280,5090,6770,3650,5210,5154.45,0.91,0,-5720,5523,5366,5193,5036,4863,5445,5115,80,1560,500,3750,10,1,15942886,823,27.74,0.67,12,0.25,186.00,7751.00,10690,20240401,-51.73,3400,20241210,51.76,5390,-4.27,20250210,4080,26.47,20250102,10690,-51.73,20240401,3400,51.76,20241210,1.65,N,251630,500,79 억,,144348,N,N,0,N,00,N
20250219,131035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-40,5,-0.77,203361550,39454,22.65,5190,5280,5090,6770,3650,5210,5154.40,0.91,0,-5695,5523,5366,5193,5036,4863,5445,5115,80,1560,500,3750,10,1,15942886,824,27.80,0.67,12,0.25,186.00,7751.00,10690,20240401,-51.64,3400,20241210,52.06,5390,-4.08,20250210,4080,26.72,20250102,10690,-51.64,20240401,3400,52.06,20241210,1.65,N,251630,500,79 억,,144348,N,N,0,N,00,N
20250219,121035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,-40,5,-0.77,155717360,30187,17.33,5190,5280,5130,6770,3650,5210,5158.42,0.91,0,-7323,5523,5366,5193,5036,4863,5445,5115,80,1560,500,3750,10,1,15942886,824,27.80,0.67,12,0.19,186.00,7751.00,10690,20240401,-51.64,3400,20241210,52.06,5390,-4.08,20250210,4080,26.72,20250102,10690,-51.64,20240401,3400,52.06,20241210,1.65,N,251630,500,79 억,,144348,N,N,0,N,00,N
20250219,111035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-50,5,-0.96,136764000,26526,15.23,5190,5280,5130,6770,3650,5210,5155.85,0.91,0,-7390,5523,5366,5193,5036,4863,5445,5115,80,1560,500,3750,10,1,15942886,823,27.74,0.67,12,0.17,186.00,7751.00,10690,20240401,-51.73,3400,20241210,51.76,5390,-4.27,20250210,4080,26.47,20250102,10690,-51.73,20240401,3400,51.76,20241210,1.65,N,251630,500,79 억,,144348,N,N,0,N,00,N
20250219,101036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-80,5,-1.54,87593580,16968,9.74,5190,5280,5130,6770,3650,5210,5162.28,0.91,0,-5157,5523,5366,5193,5036,4863,5445,5115,80,1560,500,3750,10,1,15942886,818,27.58,0.66,12,0.11,186.00,7751.00,10690,20240401,-52.01,3400,20241210,50.88,5390,-4.82,20250210,4080,25.74,20250102,10690,-52.01,20240401,3400,50.88,20241210,1.65,N,251630,500,79 억,,144348,N,N,0,N,00,N
20250219,091037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,-30,5,-0.58,24586120,4743,2.72,5190,5280,5150,6770,3650,5210,5183.66,0.91,0,-845,5523,5366,5193,5036,4863,5445,5115,80,1560,500,3750,10,1,15942886,826,27.85,0.67,12,0.03,186.00,7751.00,10690,20240401,-51.54,3400,20241210,52.35,5390,-3.90,20250210,4080,26.96,20250102,10690,-51.54,20240401,3400,52.35,20241210,1.65,N,251630,500,79 억,,144348,N,N,0,N,00,N
20250218,161031,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5210,140,2,2.76,907944050,173750,251.45,5170,5350,5020,6590,3550,5070,5225.61,0.77,0,-6778,5210,5140,5030,4960,4850,5175,4995,80,1520,500,3650,10,1,15942886,831,28.01,0.67,12,1.09,186.00,7751.00,10690,20240401,-51.26,3400,20241210,53.24,5390,-3.34,20250210,4080,27.70,20250102,10690,-51.26,20240401,3400,53.24,20241210,1.58,N,251630,500,79 억,,122595,N,N,0,N,00,N
20250218,151033,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,90,2,1.78,892534770,170780,247.16,5170,5350,5020,6590,3550,5070,5226.23,0.77,0,-6655,5210,5140,5030,4960,4850,5175,4995,80,1520,500,3650,10,1,15942886,823,27.74,0.67,12,1.07,186.00,7751.00,10690,20240401,-51.73,3400,20241210,51.76,5390,-4.27,20250210,4080,26.47,20250102,10690,-51.73,20240401,3400,51.76,20241210,1.58,N,251630,500,79 억,,122595,N,N,0,N,00,N
20250218,141034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,110,2,2.17,839478850,160513,232.30,5170,5350,5020,6590,3550,5070,5229.97,0.77,0,-1867,5210,5140,5030,4960,4850,5175,4995,80,1520,500,3650,10,1,15942886,826,27.85,0.67,12,1.01,186.00,7751.00,10690,20240401,-51.54,3400,20241210,52.35,5390,-3.90,20250210,4080,26.96,20250102,10690,-51.54,20240401,3400,52.35,20241210,1.58,N,251630,500,79 억,,122595,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 161034 57 100.00 KOSDAQ 기계·장비 N N N N N 5150 -60 5 -1.15 264915610 51434 29.53 5190 5280 5090 6770 3650 5210 5150.59 0.91 0 -3631 5523 5366 5193 5036 4863 5445 5115 80 1560 500 3750 10 1 15942886 821 27.69 0.66 12 0.32 186.00 7751.00 10690 20240401 -51.82 3400 20241210 51.47 5390 -4.45 20250210 4080 26.23 20250102 10690 -51.82 20240401 3400 51.47 20241210 1.65 N 251630 500 79 억 144348 N N 0 N 00 N
3 20250219 151038 57 100.00 KOSDAQ 기계·장비 N N N N N 5150 -60 5 -1.15 255775500 49658 28.51 5190 5280 5090 6770 3650 5210 5150.74 0.91 0 -3524 5523 5366 5193 5036 4863 5445 5115 80 1560 500 3750 10 1 15942886 821 27.69 0.66 12 0.31 186.00 7751.00 10690 20240401 -51.82 3400 20241210 51.47 5390 -4.45 20250210 4080 26.23 20250102 10690 -51.82 20240401 3400 51.47 20241210 1.65 N 251630 500 79 억 144348 N N 0 N 00 N
4 20250219 141034 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 -50 5 -0.96 208430480 40437 23.22 5190 5280 5090 6770 3650 5210 5154.45 0.91 0 -5720 5523 5366 5193 5036 4863 5445 5115 80 1560 500 3750 10 1 15942886 823 27.74 0.67 12 0.25 186.00 7751.00 10690 20240401 -51.73 3400 20241210 51.76 5390 -4.27 20250210 4080 26.47 20250102 10690 -51.73 20240401 3400 51.76 20241210 1.65 N 251630 500 79 억 144348 N N 0 N 00 N
5 20250219 131035 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 -40 5 -0.77 203361550 39454 22.65 5190 5280 5090 6770 3650 5210 5154.40 0.91 0 -5695 5523 5366 5193 5036 4863 5445 5115 80 1560 500 3750 10 1 15942886 824 27.80 0.67 12 0.25 186.00 7751.00 10690 20240401 -51.64 3400 20241210 52.06 5390 -4.08 20250210 4080 26.72 20250102 10690 -51.64 20240401 3400 52.06 20241210 1.65 N 251630 500 79 억 144348 N N 0 N 00 N
6 20250219 121035 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 -40 5 -0.77 155717360 30187 17.33 5190 5280 5130 6770 3650 5210 5158.42 0.91 0 -7323 5523 5366 5193 5036 4863 5445 5115 80 1560 500 3750 10 1 15942886 824 27.80 0.67 12 0.19 186.00 7751.00 10690 20240401 -51.64 3400 20241210 52.06 5390 -4.08 20250210 4080 26.72 20250102 10690 -51.64 20240401 3400 52.06 20241210 1.65 N 251630 500 79 억 144348 N N 0 N 00 N
7 20250219 111035 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 -50 5 -0.96 136764000 26526 15.23 5190 5280 5130 6770 3650 5210 5155.85 0.91 0 -7390 5523 5366 5193 5036 4863 5445 5115 80 1560 500 3750 10 1 15942886 823 27.74 0.67 12 0.17 186.00 7751.00 10690 20240401 -51.73 3400 20241210 51.76 5390 -4.27 20250210 4080 26.47 20250102 10690 -51.73 20240401 3400 51.76 20241210 1.65 N 251630 500 79 억 144348 N N 0 N 00 N
8 20250219 101036 57 100.00 KOSDAQ 기계·장비 N N N N N 5130 -80 5 -1.54 87593580 16968 9.74 5190 5280 5130 6770 3650 5210 5162.28 0.91 0 -5157 5523 5366 5193 5036 4863 5445 5115 80 1560 500 3750 10 1 15942886 818 27.58 0.66 12 0.11 186.00 7751.00 10690 20240401 -52.01 3400 20241210 50.88 5390 -4.82 20250210 4080 25.74 20250102 10690 -52.01 20240401 3400 50.88 20241210 1.65 N 251630 500 79 억 144348 N N 0 N 00 N
9 20250219 091037 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 -30 5 -0.58 24586120 4743 2.72 5190 5280 5150 6770 3650 5210 5183.66 0.91 0 -845 5523 5366 5193 5036 4863 5445 5115 80 1560 500 3750 10 1 15942886 826 27.85 0.67 12 0.03 186.00 7751.00 10690 20240401 -51.54 3400 20241210 52.35 5390 -3.90 20250210 4080 26.96 20250102 10690 -51.54 20240401 3400 52.35 20241210 1.65 N 251630 500 79 억 144348 N N 0 N 00 N
10 20250218 161031 57 100.00 KOSDAQ 기계·장비 N N N N N 5210 140 2 2.76 907944050 173750 251.45 5170 5350 5020 6590 3550 5070 5225.61 0.77 0 -6778 5210 5140 5030 4960 4850 5175 4995 80 1520 500 3650 10 1 15942886 831 28.01 0.67 12 1.09 186.00 7751.00 10690 20240401 -51.26 3400 20241210 53.24 5390 -3.34 20250210 4080 27.70 20250102 10690 -51.26 20240401 3400 53.24 20241210 1.58 N 251630 500 79 억 122595 N N 0 N 00 N
11 20250218 151033 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 90 2 1.78 892534770 170780 247.16 5170 5350 5020 6590 3550 5070 5226.23 0.77 0 -6655 5210 5140 5030 4960 4850 5175 4995 80 1520 500 3650 10 1 15942886 823 27.74 0.67 12 1.07 186.00 7751.00 10690 20240401 -51.73 3400 20241210 51.76 5390 -4.27 20250210 4080 26.47 20250102 10690 -51.73 20240401 3400 51.76 20241210 1.58 N 251630 500 79 억 122595 N N 0 N 00 N
12 20250218 141034 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 110 2 2.17 839478850 160513 232.30 5170 5350 5020 6590 3550 5070 5229.97 0.77 0 -1867 5210 5140 5030 4960 4850 5175 4995 80 1520 500 3650 10 1 15942886 826 27.85 0.67 12 1.01 186.00 7751.00 10690 20240401 -51.54 3400 20241210 52.35 5390 -3.90 20250210 4080 26.96 20250102 10690 -51.54 20240401 3400 52.35 20241210 1.58 N 251630 500 79 억 122595 N N 0 N 00 N