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
255440/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
20250219,161038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,0,3,0.00,160711070,19427,86.54,8280,8440,8220,10760,5800,8280,8272.56,0.44,0,2860,8506,8392,8306,8192,8106,8350,8150,66,2480,500,5130,10,1,13058000,1081,-31.72,0.69,12,0.15,-261.00,12023.00,13400,20240405,-38.21,6650,20240909,24.51,9890,-16.28,20250109,7360,12.50,20250203,13400,-38.21,20240405,6650,24.51,20240909,0.66,N,255440,500,65 억,,57610,N,N,0,N,00,N
20250219,151042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,0,3,0.00,148584260,17962,80.02,8280,8440,8220,10760,5800,8280,8272.14,0.44,0,3183,8506,8392,8306,8192,8106,8350,8150,66,2480,500,5130,10,1,13058000,1081,-31.72,0.69,12,0.14,-261.00,12023.00,13400,20240405,-38.21,6650,20240909,24.51,9890,-16.28,20250109,7360,12.50,20250203,13400,-38.21,20240405,6650,24.51,20240909,0.66,N,255440,500,65 억,,57610,N,N,0,N,00,N
20250219,141037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,20,2,0.24,136673860,16520,73.59,8280,8440,8220,10760,5800,8280,8273.24,0.44,0,3104,8506,8392,8306,8192,8106,8350,8150,66,2480,500,5130,10,1,13058000,1084,-31.80,0.69,12,0.13,-261.00,12023.00,13400,20240405,-38.06,6650,20240909,24.81,9890,-16.08,20250109,7360,12.77,20250203,13400,-38.06,20240405,6650,24.81,20240909,0.66,N,255440,500,65 억,,57610,N,N,0,N,00,N
20250219,131039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8310,30,2,0.36,126366040,15275,68.05,8280,8440,8220,10760,5800,8280,8272.74,0.44,0,3437,8506,8392,8306,8192,8106,8350,8150,66,2480,500,5130,10,1,13058000,1085,-31.84,0.69,12,0.12,-261.00,12023.00,13400,20240405,-37.99,6650,20240909,24.96,9890,-15.98,20250109,7360,12.91,20250203,13400,-37.99,20240405,6650,24.96,20240909,0.66,N,255440,500,65 억,,57610,N,N,0,N,00,N
20250219,121038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8330,50,2,0.60,120076790,14519,64.68,8280,8440,8220,10760,5800,8280,8270.32,0.44,0,3530,8506,8392,8306,8192,8106,8350,8150,66,2480,500,5130,10,1,13058000,1088,-31.92,0.69,12,0.11,-261.00,12023.00,13400,20240405,-37.84,6650,20240909,25.26,9890,-15.77,20250109,7360,13.18,20250203,13400,-37.84,20240405,6650,25.26,20240909,0.66,N,255440,500,65 억,,57610,N,N,0,N,00,N
20250219,111039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,-10,5,-0.12,102172180,12359,55.06,8280,8440,8220,10760,5800,8280,8267.03,0.44,0,3128,8506,8392,8306,8192,8106,8350,8150,66,2480,500,5130,10,1,13058000,1080,-31.69,0.69,12,0.09,-261.00,12023.00,13400,20240405,-38.28,6650,20240909,24.36,9890,-16.38,20250109,7360,12.36,20250203,13400,-38.28,20240405,6650,24.36,20240909,0.66,N,255440,500,65 억,,57610,N,N,0,N,00,N
20250219,101039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8270,-10,5,-0.12,79014210,9554,42.56,8280,8440,8220,10760,5800,8280,8270.28,0.44,0,2686,8506,8392,8306,8192,8106,8350,8150,66,2480,500,5130,10,1,13058000,1080,-31.69,0.69,12,0.07,-261.00,12023.00,13400,20240405,-38.28,6650,20240909,24.36,9890,-16.38,20250109,7360,12.36,20250203,13400,-38.28,20240405,6650,24.36,20240909,0.66,N,255440,500,65 억,,57610,N,N,0,N,00,N
20250219,091040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8410,130,2,1.57,16263980,1963,8.74,8280,8440,8270,10760,5800,8280,8285.27,0.44,0,607,8506,8392,8306,8192,8106,8350,8150,66,2480,500,5130,10,1,13058000,1098,-32.22,0.70,12,0.02,-261.00,12023.00,13400,20240405,-37.24,6650,20240909,26.47,9890,-14.96,20250109,7360,14.27,20250203,13400,-37.24,20240405,6650,26.47,20240909,0.66,N,255440,500,65 억,,57610,N,N,0,N,00,N
20250218,161035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,-50,5,-0.60,185304460,22448,98.87,8370,8420,8220,10820,5840,8330,8254.83,0.40,0,5327,8590,8460,8330,8200,8070,8525,8265,66,2490,500,5160,10,1,13058000,1081,-31.72,0.69,12,0.17,-261.00,12023.00,13400,20240405,-38.21,6650,20240909,24.51,9890,-16.28,20250109,7360,12.50,20250203,13400,-38.21,20240405,6650,24.51,20240909,0.67,N,255440,500,65 억,,52283,N,N,0,N,00,N
20250218,151037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8280,-50,5,-0.60,181054790,21934,96.60,8370,8420,8220,10820,5840,8330,8254.53,0.40,0,5687,8590,8460,8330,8200,8070,8525,8265,66,2490,500,5160,10,1,13058000,1081,-31.72,0.69,12,0.17,-261.00,12023.00,13400,20240405,-38.21,6650,20240909,24.51,9890,-16.28,20250109,7360,12.50,20250203,13400,-38.21,20240405,6650,24.51,20240909,0.67,N,255440,500,65 억,,52283,N,N,0,N,00,N
20250218,141038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,-30,5,-0.36,167723140,20322,89.50,8370,8420,8220,10820,5840,8330,8253.28,0.40,0,5609,8590,8460,8330,8200,8070,8525,8265,66,2490,500,5160,10,1,13058000,1084,-31.80,0.69,12,0.16,-261.00,12023.00,13400,20240405,-38.06,6650,20240909,24.81,9890,-16.08,20250109,7360,12.77,20250203,13400,-38.06,20240405,6650,24.81,20240909,0.67,N,255440,500,65 억,,52283,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 161038 57 100.00 KOSDAQ 기계·장비 N N N N N 8280 0 3 0.00 160711070 19427 86.54 8280 8440 8220 10760 5800 8280 8272.56 0.44 0 2860 8506 8392 8306 8192 8106 8350 8150 66 2480 500 5130 10 1 13058000 1081 -31.72 0.69 12 0.15 -261.00 12023.00 13400 20240405 -38.21 6650 20240909 24.51 9890 -16.28 20250109 7360 12.50 20250203 13400 -38.21 20240405 6650 24.51 20240909 0.66 N 255440 500 65 억 57610 N N 0 N 00 N
3 20250219 151042 57 100.00 KOSDAQ 기계·장비 N N N N N 8280 0 3 0.00 148584260 17962 80.02 8280 8440 8220 10760 5800 8280 8272.14 0.44 0 3183 8506 8392 8306 8192 8106 8350 8150 66 2480 500 5130 10 1 13058000 1081 -31.72 0.69 12 0.14 -261.00 12023.00 13400 20240405 -38.21 6650 20240909 24.51 9890 -16.28 20250109 7360 12.50 20250203 13400 -38.21 20240405 6650 24.51 20240909 0.66 N 255440 500 65 억 57610 N N 0 N 00 N
4 20250219 141037 57 100.00 KOSDAQ 기계·장비 N N N N N 8300 20 2 0.24 136673860 16520 73.59 8280 8440 8220 10760 5800 8280 8273.24 0.44 0 3104 8506 8392 8306 8192 8106 8350 8150 66 2480 500 5130 10 1 13058000 1084 -31.80 0.69 12 0.13 -261.00 12023.00 13400 20240405 -38.06 6650 20240909 24.81 9890 -16.08 20250109 7360 12.77 20250203 13400 -38.06 20240405 6650 24.81 20240909 0.66 N 255440 500 65 억 57610 N N 0 N 00 N
5 20250219 131039 57 100.00 KOSDAQ 기계·장비 N N N N N 8310 30 2 0.36 126366040 15275 68.05 8280 8440 8220 10760 5800 8280 8272.74 0.44 0 3437 8506 8392 8306 8192 8106 8350 8150 66 2480 500 5130 10 1 13058000 1085 -31.84 0.69 12 0.12 -261.00 12023.00 13400 20240405 -37.99 6650 20240909 24.96 9890 -15.98 20250109 7360 12.91 20250203 13400 -37.99 20240405 6650 24.96 20240909 0.66 N 255440 500 65 억 57610 N N 0 N 00 N
6 20250219 121038 57 100.00 KOSDAQ 기계·장비 N N N N N 8330 50 2 0.60 120076790 14519 64.68 8280 8440 8220 10760 5800 8280 8270.32 0.44 0 3530 8506 8392 8306 8192 8106 8350 8150 66 2480 500 5130 10 1 13058000 1088 -31.92 0.69 12 0.11 -261.00 12023.00 13400 20240405 -37.84 6650 20240909 25.26 9890 -15.77 20250109 7360 13.18 20250203 13400 -37.84 20240405 6650 25.26 20240909 0.66 N 255440 500 65 억 57610 N N 0 N 00 N
7 20250219 111039 57 100.00 KOSDAQ 기계·장비 N N N N N 8270 -10 5 -0.12 102172180 12359 55.06 8280 8440 8220 10760 5800 8280 8267.03 0.44 0 3128 8506 8392 8306 8192 8106 8350 8150 66 2480 500 5130 10 1 13058000 1080 -31.69 0.69 12 0.09 -261.00 12023.00 13400 20240405 -38.28 6650 20240909 24.36 9890 -16.38 20250109 7360 12.36 20250203 13400 -38.28 20240405 6650 24.36 20240909 0.66 N 255440 500 65 억 57610 N N 0 N 00 N
8 20250219 101039 57 100.00 KOSDAQ 기계·장비 N N N N N 8270 -10 5 -0.12 79014210 9554 42.56 8280 8440 8220 10760 5800 8280 8270.28 0.44 0 2686 8506 8392 8306 8192 8106 8350 8150 66 2480 500 5130 10 1 13058000 1080 -31.69 0.69 12 0.07 -261.00 12023.00 13400 20240405 -38.28 6650 20240909 24.36 9890 -16.38 20250109 7360 12.36 20250203 13400 -38.28 20240405 6650 24.36 20240909 0.66 N 255440 500 65 억 57610 N N 0 N 00 N
9 20250219 091040 57 100.00 KOSDAQ 기계·장비 N N N N N 8410 130 2 1.57 16263980 1963 8.74 8280 8440 8270 10760 5800 8280 8285.27 0.44 0 607 8506 8392 8306 8192 8106 8350 8150 66 2480 500 5130 10 1 13058000 1098 -32.22 0.70 12 0.02 -261.00 12023.00 13400 20240405 -37.24 6650 20240909 26.47 9890 -14.96 20250109 7360 14.27 20250203 13400 -37.24 20240405 6650 26.47 20240909 0.66 N 255440 500 65 억 57610 N N 0 N 00 N
10 20250218 161035 57 100.00 KOSDAQ 기계·장비 N N N N N 8280 -50 5 -0.60 185304460 22448 98.87 8370 8420 8220 10820 5840 8330 8254.83 0.40 0 5327 8590 8460 8330 8200 8070 8525 8265 66 2490 500 5160 10 1 13058000 1081 -31.72 0.69 12 0.17 -261.00 12023.00 13400 20240405 -38.21 6650 20240909 24.51 9890 -16.28 20250109 7360 12.50 20250203 13400 -38.21 20240405 6650 24.51 20240909 0.67 N 255440 500 65 억 52283 N N 0 N 00 N
11 20250218 151037 57 100.00 KOSDAQ 기계·장비 N N N N N 8280 -50 5 -0.60 181054790 21934 96.60 8370 8420 8220 10820 5840 8330 8254.53 0.40 0 5687 8590 8460 8330 8200 8070 8525 8265 66 2490 500 5160 10 1 13058000 1081 -31.72 0.69 12 0.17 -261.00 12023.00 13400 20240405 -38.21 6650 20240909 24.51 9890 -16.28 20250109 7360 12.50 20250203 13400 -38.21 20240405 6650 24.51 20240909 0.67 N 255440 500 65 억 52283 N N 0 N 00 N
12 20250218 141038 57 100.00 KOSDAQ 기계·장비 N N N N N 8300 -30 5 -0.36 167723140 20322 89.50 8370 8420 8220 10820 5840 8330 8253.28 0.40 0 5609 8590 8460 8330 8200 8070 8525 8265 66 2490 500 5160 10 1 13058000 1084 -31.80 0.69 12 0.16 -261.00 12023.00 13400 20240405 -38.06 6650 20240909 24.81 9890 -16.08 20250109 7360 12.77 20250203 13400 -38.06 20240405 6650 24.81 20240909 0.67 N 255440 500 65 억 52283 N N 0 N 00 N