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
257370/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
20250219,161039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,70,2,1.95,219511700,60200,109.04,3535,3710,3535,4665,2515,3590,3646.36,0.71,0,4905,3756,3672,3591,3507,3426,3715,3550,63,1075,500,2150,5,1,12504861,458,-13.86,1.64,12,0.48,-264.00,2226.00,10840,20241010,-66.24,3130,20241112,16.93,3835,-4.56,20250106,3140,16.56,20250203,10840,-66.24,20241010,3130,16.93,20241112,0.00,N,257370,500,62 억,,89276,N,N,0,N,00,N
20250219,151043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,95,2,2.65,217289445,59594,107.94,3535,3710,3535,4665,2515,3590,3646.17,0.71,0,5065,3756,3672,3591,3507,3426,3715,3550,63,1075,500,2150,5,1,12504861,461,-13.96,1.66,12,0.48,-264.00,2226.00,10840,20241010,-66.01,3130,20241112,17.73,3835,-3.91,20250106,3140,17.36,20250203,10840,-66.01,20241010,3130,17.73,20241112,0.00,N,257370,500,62 억,,89276,N,N,0,N,00,N
20250219,141039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3660,70,2,1.95,191289500,52529,95.15,3535,3710,3535,4665,2515,3590,3641.61,0.71,0,5235,3756,3672,3591,3507,3426,3715,3550,63,1075,500,2150,5,1,12504861,458,-13.86,1.64,12,0.42,-264.00,2226.00,10840,20241010,-66.24,3130,20241112,16.93,3835,-4.56,20250106,3140,16.56,20250203,10840,-66.24,20241010,3130,16.93,20241112,0.00,N,257370,500,62 억,,89276,N,N,0,N,00,N
20250219,131040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,60,2,1.67,169486090,46553,84.32,3535,3710,3535,4665,2515,3590,3640.72,0.71,0,4437,3756,3672,3591,3507,3426,3715,3550,63,1075,500,2150,5,1,12504861,456,-13.83,1.64,12,0.37,-264.00,2226.00,10840,20241010,-66.33,3130,20241112,16.61,3835,-4.82,20250106,3140,16.24,20250203,10840,-66.33,20241010,3130,16.61,20241112,0.00,N,257370,500,62 억,,89276,N,N,0,N,00,N
20250219,121039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3665,75,2,2.09,137260935,37714,68.31,3535,3710,3535,4665,2515,3590,3639.54,0.71,0,3625,3756,3672,3591,3507,3426,3715,3550,63,1075,500,2150,5,1,12504861,458,-13.88,1.65,12,0.30,-264.00,2226.00,10840,20241010,-66.19,3130,20241112,17.09,3835,-4.43,20250106,3140,16.72,20250203,10840,-66.19,20241010,3130,17.09,20241112,0.00,N,257370,500,62 억,,89276,N,N,0,N,00,N
20250219,111040,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,65,2,1.81,132386405,36383,65.90,3535,3710,3535,4665,2515,3590,3638.70,0.71,0,3681,3756,3672,3591,3507,3426,3715,3550,63,1075,500,2150,5,1,12504861,457,-13.84,1.64,12,0.29,-264.00,2226.00,10840,20241010,-66.28,3130,20241112,16.77,3835,-4.69,20250106,3140,16.40,20250203,10840,-66.28,20241010,3130,16.77,20241112,0.00,N,257370,500,62 억,,89276,N,N,0,N,00,N
20250219,101041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,30,2,0.84,113576880,31234,56.57,3535,3710,3535,4665,2515,3590,3636.34,0.71,0,3953,3756,3672,3591,3507,3426,3715,3550,63,1075,500,2150,5,1,12504861,453,-13.71,1.63,12,0.25,-264.00,2226.00,10840,20241010,-66.61,3130,20241112,15.65,3835,-5.61,20250106,3140,15.29,20250203,10840,-66.61,20241010,3130,15.65,20241112,0.00,N,257370,500,62 억,,89276,N,N,0,N,00,N
20250219,091042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,5,2,0.14,8341485,2341,4.24,3535,3600,3535,4665,2515,3590,3563.10,0.71,0,87,3756,3672,3591,3507,3426,3715,3550,63,1075,500,2150,5,1,12504861,450,-13.62,1.62,12,0.02,-264.00,2226.00,10840,20241010,-66.84,3130,20241112,14.86,3835,-6.26,20250106,3140,14.49,20250203,10840,-66.84,20241010,3130,14.86,20241112,0.00,N,257370,500,62 억,,89276,N,N,0,N,00,N
20250218,161036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,80,2,2.28,199558435,55181,46.64,3510,3675,3510,4560,2460,3510,3616.46,0.76,0,-5648,3843,3676,3443,3276,3043,3760,3360,63,1050,500,2100,5,1,12504861,449,-13.60,1.61,12,0.44,-264.00,2226.00,10840,20241010,-66.88,3130,20241112,14.70,3835,-6.39,20250106,3140,14.33,20250203,10840,-66.88,20241010,3130,14.70,20241112,0.00,N,257370,500,62 억,,94943,N,N,0,N,00,N
20250218,151038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,90,2,2.56,187889080,51974,43.93,3510,3675,3510,4560,2460,3510,3615.06,0.76,0,-5614,3843,3676,3443,3276,3043,3760,3360,63,1050,500,2100,5,1,12504861,450,-13.64,1.62,12,0.42,-264.00,2226.00,10840,20241010,-66.79,3130,20241112,15.02,3835,-6.13,20250106,3140,14.65,20250203,10840,-66.79,20241010,3130,15.02,20241112,0.00,N,257370,500,62 억,,94943,N,N,0,N,00,N
20250218,141039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,75,2,2.14,167477275,46285,39.12,3510,3675,3510,4560,2460,3510,3618.39,0.76,0,-5503,3843,3676,3443,3276,3043,3760,3360,63,1050,500,2100,5,1,12504861,448,-13.58,1.61,12,0.37,-264.00,2226.00,10840,20241010,-66.93,3130,20241112,14.54,3835,-6.52,20250106,3140,14.17,20250203,10840,-66.93,20241010,3130,14.54,20241112,0.00,N,257370,500,62 억,,94943,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 161039 57 100.00 KOSDAQ 기계·장비 N N N N N 3660 70 2 1.95 219511700 60200 109.04 3535 3710 3535 4665 2515 3590 3646.36 0.71 0 4905 3756 3672 3591 3507 3426 3715 3550 63 1075 500 2150 5 1 12504861 458 -13.86 1.64 12 0.48 -264.00 2226.00 10840 20241010 -66.24 3130 20241112 16.93 3835 -4.56 20250106 3140 16.56 20250203 10840 -66.24 20241010 3130 16.93 20241112 0.00 N 257370 500 62 억 89276 N N 0 N 00 N
3 20250219 151043 57 100.00 KOSDAQ 기계·장비 N N N N N 3685 95 2 2.65 217289445 59594 107.94 3535 3710 3535 4665 2515 3590 3646.17 0.71 0 5065 3756 3672 3591 3507 3426 3715 3550 63 1075 500 2150 5 1 12504861 461 -13.96 1.66 12 0.48 -264.00 2226.00 10840 20241010 -66.01 3130 20241112 17.73 3835 -3.91 20250106 3140 17.36 20250203 10840 -66.01 20241010 3130 17.73 20241112 0.00 N 257370 500 62 억 89276 N N 0 N 00 N
4 20250219 141039 57 100.00 KOSDAQ 기계·장비 N N N N N 3660 70 2 1.95 191289500 52529 95.15 3535 3710 3535 4665 2515 3590 3641.61 0.71 0 5235 3756 3672 3591 3507 3426 3715 3550 63 1075 500 2150 5 1 12504861 458 -13.86 1.64 12 0.42 -264.00 2226.00 10840 20241010 -66.24 3130 20241112 16.93 3835 -4.56 20250106 3140 16.56 20250203 10840 -66.24 20241010 3130 16.93 20241112 0.00 N 257370 500 62 억 89276 N N 0 N 00 N
5 20250219 131040 57 100.00 KOSDAQ 기계·장비 N N N N N 3650 60 2 1.67 169486090 46553 84.32 3535 3710 3535 4665 2515 3590 3640.72 0.71 0 4437 3756 3672 3591 3507 3426 3715 3550 63 1075 500 2150 5 1 12504861 456 -13.83 1.64 12 0.37 -264.00 2226.00 10840 20241010 -66.33 3130 20241112 16.61 3835 -4.82 20250106 3140 16.24 20250203 10840 -66.33 20241010 3130 16.61 20241112 0.00 N 257370 500 62 억 89276 N N 0 N 00 N
6 20250219 121039 57 100.00 KOSDAQ 기계·장비 N N N N N 3665 75 2 2.09 137260935 37714 68.31 3535 3710 3535 4665 2515 3590 3639.54 0.71 0 3625 3756 3672 3591 3507 3426 3715 3550 63 1075 500 2150 5 1 12504861 458 -13.88 1.65 12 0.30 -264.00 2226.00 10840 20241010 -66.19 3130 20241112 17.09 3835 -4.43 20250106 3140 16.72 20250203 10840 -66.19 20241010 3130 17.09 20241112 0.00 N 257370 500 62 억 89276 N N 0 N 00 N
7 20250219 111040 57 100.00 KOSDAQ 기계·장비 N N N N N 3655 65 2 1.81 132386405 36383 65.90 3535 3710 3535 4665 2515 3590 3638.70 0.71 0 3681 3756 3672 3591 3507 3426 3715 3550 63 1075 500 2150 5 1 12504861 457 -13.84 1.64 12 0.29 -264.00 2226.00 10840 20241010 -66.28 3130 20241112 16.77 3835 -4.69 20250106 3140 16.40 20250203 10840 -66.28 20241010 3130 16.77 20241112 0.00 N 257370 500 62 억 89276 N N 0 N 00 N
8 20250219 101041 57 100.00 KOSDAQ 기계·장비 N N N N N 3620 30 2 0.84 113576880 31234 56.57 3535 3710 3535 4665 2515 3590 3636.34 0.71 0 3953 3756 3672 3591 3507 3426 3715 3550 63 1075 500 2150 5 1 12504861 453 -13.71 1.63 12 0.25 -264.00 2226.00 10840 20241010 -66.61 3130 20241112 15.65 3835 -5.61 20250106 3140 15.29 20250203 10840 -66.61 20241010 3130 15.65 20241112 0.00 N 257370 500 62 억 89276 N N 0 N 00 N
9 20250219 091042 57 100.00 KOSDAQ 기계·장비 N N N N N 3595 5 2 0.14 8341485 2341 4.24 3535 3600 3535 4665 2515 3590 3563.10 0.71 0 87 3756 3672 3591 3507 3426 3715 3550 63 1075 500 2150 5 1 12504861 450 -13.62 1.62 12 0.02 -264.00 2226.00 10840 20241010 -66.84 3130 20241112 14.86 3835 -6.26 20250106 3140 14.49 20250203 10840 -66.84 20241010 3130 14.86 20241112 0.00 N 257370 500 62 억 89276 N N 0 N 00 N
10 20250218 161036 57 100.00 KOSDAQ 기계·장비 N N N N N 3590 80 2 2.28 199558435 55181 46.64 3510 3675 3510 4560 2460 3510 3616.46 0.76 0 -5648 3843 3676 3443 3276 3043 3760 3360 63 1050 500 2100 5 1 12504861 449 -13.60 1.61 12 0.44 -264.00 2226.00 10840 20241010 -66.88 3130 20241112 14.70 3835 -6.39 20250106 3140 14.33 20250203 10840 -66.88 20241010 3130 14.70 20241112 0.00 N 257370 500 62 억 94943 N N 0 N 00 N
11 20250218 151038 57 100.00 KOSDAQ 기계·장비 N N N N N 3600 90 2 2.56 187889080 51974 43.93 3510 3675 3510 4560 2460 3510 3615.06 0.76 0 -5614 3843 3676 3443 3276 3043 3760 3360 63 1050 500 2100 5 1 12504861 450 -13.64 1.62 12 0.42 -264.00 2226.00 10840 20241010 -66.79 3130 20241112 15.02 3835 -6.13 20250106 3140 14.65 20250203 10840 -66.79 20241010 3130 15.02 20241112 0.00 N 257370 500 62 억 94943 N N 0 N 00 N
12 20250218 141039 57 100.00 KOSDAQ 기계·장비 N N N N N 3585 75 2 2.14 167477275 46285 39.12 3510 3675 3510 4560 2460 3510 3618.39 0.76 0 -5503 3843 3676 3443 3276 3043 3760 3360 63 1050 500 2100 5 1 12504861 448 -13.58 1.61 12 0.37 -264.00 2226.00 10840 20241010 -66.93 3130 20241112 14.54 3835 -6.52 20250106 3140 14.17 20250203 10840 -66.93 20241010 3130 14.54 20241112 0.00 N 257370 500 62 억 94943 N N 0 N 00 N