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
254120/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
20250219,161037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1703,-27,5,-1.56,842389229,497882,112.60,1727,1741,1652,2245,1211,1730,1691.91,0.12,0,38032,1794,1762,1736,1704,1678,1749,1691,31,515,100,1210,1,1,30754270,524,-12.25,1.90,12,1.62,-139.00,894.00,2980,20240613,-42.85,1150,20241209,48.09,2165,-21.34,20250213,1253,35.91,20250102,2980,-42.85,20240613,1150,48.09,20241209,1.24,N,254120,100,30 억,,37478,N,N,0,N,00,N
20250219,151041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1685,-45,5,-2.60,807786503,477518,108.00,1727,1741,1652,2245,1211,1730,1691.63,0.12,0,40518,1794,1762,1736,1704,1678,1749,1691,31,515,100,1210,1,1,30754270,518,-12.12,1.88,12,1.55,-139.00,894.00,2980,20240613,-43.46,1150,20241209,46.52,2165,-22.17,20250213,1253,34.48,20250102,2980,-43.46,20240613,1150,46.52,20241209,1.24,N,254120,100,30 억,,37478,N,N,0,N,00,N
20250219,141036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1683,-47,5,-2.72,764659460,451956,102.22,1727,1741,1652,2245,1211,1730,1691.89,0.12,0,36677,1794,1762,1736,1704,1678,1749,1691,31,515,100,1210,1,1,30754270,518,-12.11,1.88,12,1.47,-139.00,894.00,2980,20240613,-43.52,1150,20241209,46.35,2165,-22.26,20250213,1253,34.32,20250102,2980,-43.52,20240613,1150,46.35,20241209,1.24,N,254120,100,30 억,,37478,N,N,0,N,00,N
20250219,131037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1697,-33,5,-1.91,707383177,418031,94.54,1727,1741,1652,2245,1211,1730,1692.18,0.12,0,38031,1794,1762,1736,1704,1678,1749,1691,31,515,100,1210,1,1,30754270,522,-12.21,1.90,12,1.36,-139.00,894.00,2980,20240613,-43.05,1150,20241209,47.57,2165,-21.62,20250213,1253,35.43,20250102,2980,-43.05,20240613,1150,47.57,20241209,1.24,N,254120,100,30 억,,37478,N,N,0,N,00,N
20250219,121037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1704,-26,5,-1.50,646708525,382474,86.50,1727,1741,1652,2245,1211,1730,1690.85,0.12,0,49786,1794,1762,1736,1704,1678,1749,1691,31,515,100,1210,1,1,30754270,524,-12.26,1.91,12,1.24,-139.00,894.00,2980,20240613,-42.82,1150,20241209,48.17,2165,-21.29,20250213,1253,35.99,20250102,2980,-42.82,20240613,1150,48.17,20241209,1.24,N,254120,100,30 억,,37478,N,N,0,N,00,N
20250219,111038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1683,-47,5,-2.72,513997995,303521,68.64,1727,1741,1652,2245,1211,1730,1693.45,0.12,0,34212,1794,1762,1736,1704,1678,1749,1691,31,515,100,1210,1,1,30754270,518,-12.11,1.88,12,0.99,-139.00,894.00,2980,20240613,-43.52,1150,20241209,46.35,2165,-22.26,20250213,1253,34.32,20250102,2980,-43.52,20240613,1150,46.35,20241209,1.24,N,254120,100,30 억,,37478,N,N,0,N,00,N
20250219,101038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1690,-40,5,-2.31,367924552,215913,48.83,1727,1741,1660,2245,1211,1730,1704.04,0.12,0,25142,1794,1762,1736,1704,1678,1749,1691,31,515,100,1210,1,1,30754270,520,-12.16,1.89,12,0.70,-139.00,894.00,2980,20240613,-43.29,1150,20241209,46.96,2165,-21.94,20250213,1253,34.88,20250102,2980,-43.29,20240613,1150,46.96,20241209,1.24,N,254120,100,30 억,,37478,N,N,0,N,00,N
20250219,091039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1736,6,2,0.35,53332934,30876,6.98,1727,1741,1716,2245,1211,1730,1727.32,0.12,0,-1054,1794,1762,1736,1704,1678,1749,1691,31,515,100,1210,1,1,30754270,534,-12.49,1.94,12,0.10,-139.00,894.00,2980,20240613,-41.74,1150,20241209,50.96,2165,-19.82,20250213,1253,38.55,20250102,2980,-41.74,20240613,1150,50.96,20241209,1.24,N,254120,100,30 억,,37478,N,N,0,N,00,N
20250218,161034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1730,-43,5,-2.43,758175263,437325,60.97,1768,1768,1710,2300,1242,1773,1733.66,0.25,0,-38940,1888,1830,1792,1734,1696,1811,1715,31,527,100,1240,1,1,30754270,532,-12.45,1.94,12,1.42,-139.00,894.00,2980,20240613,-41.95,1150,20241209,50.43,2165,-20.09,20250213,1253,38.07,20250102,2980,-41.95,20240613,1150,50.43,20241209,1.16,N,254120,100,30 억,,76250,N,N,0,N,00,N
20250218,151036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1723,-50,5,-2.82,738075002,425695,59.35,1768,1768,1710,2300,1242,1773,1733.80,0.25,0,-36300,1888,1830,1792,1734,1696,1811,1715,31,527,100,1240,1,1,30754270,530,-12.40,1.93,12,1.38,-139.00,894.00,2980,20240613,-42.18,1150,20241209,49.83,2165,-20.42,20250213,1253,37.51,20250102,2980,-42.18,20240613,1150,49.83,20241209,1.16,N,254120,100,30 억,,76250,N,N,0,N,00,N
20250218,141036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1732,-41,5,-2.31,672566404,387726,54.05,1768,1768,1710,2300,1242,1773,1734.63,0.25,0,-34064,1888,1830,1792,1734,1696,1811,1715,31,527,100,1240,1,1,30754270,533,-12.46,1.94,12,1.26,-139.00,894.00,2980,20240613,-41.88,1150,20241209,50.61,2165,-20.00,20250213,1253,38.23,20250102,2980,-41.88,20240613,1150,50.61,20241209,1.16,N,254120,100,30 억,,76250,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 161037 57 100.00 KOSDAQ 기계·장비 N N N N N 1703 -27 5 -1.56 842389229 497882 112.60 1727 1741 1652 2245 1211 1730 1691.91 0.12 0 38032 1794 1762 1736 1704 1678 1749 1691 31 515 100 1210 1 1 30754270 524 -12.25 1.90 12 1.62 -139.00 894.00 2980 20240613 -42.85 1150 20241209 48.09 2165 -21.34 20250213 1253 35.91 20250102 2980 -42.85 20240613 1150 48.09 20241209 1.24 N 254120 100 30 억 37478 N N 0 N 00 N
3 20250219 151041 57 100.00 KOSDAQ 기계·장비 N N N N N 1685 -45 5 -2.60 807786503 477518 108.00 1727 1741 1652 2245 1211 1730 1691.63 0.12 0 40518 1794 1762 1736 1704 1678 1749 1691 31 515 100 1210 1 1 30754270 518 -12.12 1.88 12 1.55 -139.00 894.00 2980 20240613 -43.46 1150 20241209 46.52 2165 -22.17 20250213 1253 34.48 20250102 2980 -43.46 20240613 1150 46.52 20241209 1.24 N 254120 100 30 억 37478 N N 0 N 00 N
4 20250219 141036 57 100.00 KOSDAQ 기계·장비 N N N N N 1683 -47 5 -2.72 764659460 451956 102.22 1727 1741 1652 2245 1211 1730 1691.89 0.12 0 36677 1794 1762 1736 1704 1678 1749 1691 31 515 100 1210 1 1 30754270 518 -12.11 1.88 12 1.47 -139.00 894.00 2980 20240613 -43.52 1150 20241209 46.35 2165 -22.26 20250213 1253 34.32 20250102 2980 -43.52 20240613 1150 46.35 20241209 1.24 N 254120 100 30 억 37478 N N 0 N 00 N
5 20250219 131037 57 100.00 KOSDAQ 기계·장비 N N N N N 1697 -33 5 -1.91 707383177 418031 94.54 1727 1741 1652 2245 1211 1730 1692.18 0.12 0 38031 1794 1762 1736 1704 1678 1749 1691 31 515 100 1210 1 1 30754270 522 -12.21 1.90 12 1.36 -139.00 894.00 2980 20240613 -43.05 1150 20241209 47.57 2165 -21.62 20250213 1253 35.43 20250102 2980 -43.05 20240613 1150 47.57 20241209 1.24 N 254120 100 30 억 37478 N N 0 N 00 N
6 20250219 121037 57 100.00 KOSDAQ 기계·장비 N N N N N 1704 -26 5 -1.50 646708525 382474 86.50 1727 1741 1652 2245 1211 1730 1690.85 0.12 0 49786 1794 1762 1736 1704 1678 1749 1691 31 515 100 1210 1 1 30754270 524 -12.26 1.91 12 1.24 -139.00 894.00 2980 20240613 -42.82 1150 20241209 48.17 2165 -21.29 20250213 1253 35.99 20250102 2980 -42.82 20240613 1150 48.17 20241209 1.24 N 254120 100 30 억 37478 N N 0 N 00 N
7 20250219 111038 57 100.00 KOSDAQ 기계·장비 N N N N N 1683 -47 5 -2.72 513997995 303521 68.64 1727 1741 1652 2245 1211 1730 1693.45 0.12 0 34212 1794 1762 1736 1704 1678 1749 1691 31 515 100 1210 1 1 30754270 518 -12.11 1.88 12 0.99 -139.00 894.00 2980 20240613 -43.52 1150 20241209 46.35 2165 -22.26 20250213 1253 34.32 20250102 2980 -43.52 20240613 1150 46.35 20241209 1.24 N 254120 100 30 억 37478 N N 0 N 00 N
8 20250219 101038 57 100.00 KOSDAQ 기계·장비 N N N N N 1690 -40 5 -2.31 367924552 215913 48.83 1727 1741 1660 2245 1211 1730 1704.04 0.12 0 25142 1794 1762 1736 1704 1678 1749 1691 31 515 100 1210 1 1 30754270 520 -12.16 1.89 12 0.70 -139.00 894.00 2980 20240613 -43.29 1150 20241209 46.96 2165 -21.94 20250213 1253 34.88 20250102 2980 -43.29 20240613 1150 46.96 20241209 1.24 N 254120 100 30 억 37478 N N 0 N 00 N
9 20250219 091039 57 100.00 KOSDAQ 기계·장비 N N N N N 1736 6 2 0.35 53332934 30876 6.98 1727 1741 1716 2245 1211 1730 1727.32 0.12 0 -1054 1794 1762 1736 1704 1678 1749 1691 31 515 100 1210 1 1 30754270 534 -12.49 1.94 12 0.10 -139.00 894.00 2980 20240613 -41.74 1150 20241209 50.96 2165 -19.82 20250213 1253 38.55 20250102 2980 -41.74 20240613 1150 50.96 20241209 1.24 N 254120 100 30 억 37478 N N 0 N 00 N
10 20250218 161034 57 100.00 KOSDAQ 기계·장비 N N N N N 1730 -43 5 -2.43 758175263 437325 60.97 1768 1768 1710 2300 1242 1773 1733.66 0.25 0 -38940 1888 1830 1792 1734 1696 1811 1715 31 527 100 1240 1 1 30754270 532 -12.45 1.94 12 1.42 -139.00 894.00 2980 20240613 -41.95 1150 20241209 50.43 2165 -20.09 20250213 1253 38.07 20250102 2980 -41.95 20240613 1150 50.43 20241209 1.16 N 254120 100 30 억 76250 N N 0 N 00 N
11 20250218 151036 57 100.00 KOSDAQ 기계·장비 N N N N N 1723 -50 5 -2.82 738075002 425695 59.35 1768 1768 1710 2300 1242 1773 1733.80 0.25 0 -36300 1888 1830 1792 1734 1696 1811 1715 31 527 100 1240 1 1 30754270 530 -12.40 1.93 12 1.38 -139.00 894.00 2980 20240613 -42.18 1150 20241209 49.83 2165 -20.42 20250213 1253 37.51 20250102 2980 -42.18 20240613 1150 49.83 20241209 1.16 N 254120 100 30 억 76250 N N 0 N 00 N
12 20250218 141036 57 100.00 KOSDAQ 기계·장비 N N N N N 1732 -41 5 -2.31 672566404 387726 54.05 1768 1768 1710 2300 1242 1773 1734.63 0.25 0 -34064 1888 1830 1792 1734 1696 1811 1715 31 527 100 1240 1 1 30754270 533 -12.46 1.94 12 1.26 -139.00 894.00 2980 20240613 -41.88 1150 20241209 50.61 2165 -20.00 20250213 1253 38.23 20250102 2980 -41.88 20240613 1150 50.61 20241209 1.16 N 254120 100 30 억 76250 N N 0 N 00 N