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
259630/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
20250219,161042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8080,290,2,3.72,699246400,87072,157.07,7730,8190,7730,10120,5460,7790,8030.44,3.39,0,14860,7983,7886,7793,7696,7603,7935,7745,61,2330,500,5600,10,1,12282402,992,4.96,1.28,12,0.71,1629.00,6312.00,14700,20240612,-45.03,6880,20250205,17.44,8280,-2.42,20250120,6880,17.44,20250205,14700,-45.03,20240612,6880,17.44,20250205,1.37,N,259630,500,61 억,,415875,N,N,0,N,00,N
20250219,151045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8030,240,2,3.08,679042400,84567,152.55,7730,8190,7730,10120,5460,7790,8029.64,3.39,0,14449,7983,7886,7793,7696,7603,7935,7745,61,2330,500,5600,10,1,12282402,986,4.93,1.27,12,0.69,1629.00,6312.00,14700,20240612,-45.37,6880,20250205,16.72,8280,-3.02,20250120,6880,16.72,20250205,14700,-45.37,20240612,6880,16.72,20250205,1.37,N,259630,500,61 억,,415875,N,N,0,N,00,N
20250219,141041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,250,2,3.21,626340520,78005,140.72,7730,8190,7730,10120,5460,7790,8029.49,3.39,0,12769,7983,7886,7793,7696,7603,7935,7745,61,2330,500,5600,10,1,12282402,988,4.94,1.27,12,0.64,1629.00,6312.00,14700,20240612,-45.31,6880,20250205,16.86,8280,-2.90,20250120,6880,16.86,20250205,14700,-45.31,20240612,6880,16.86,20250205,1.37,N,259630,500,61 억,,415875,N,N,0,N,00,N
20250219,131042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7990,200,2,2.57,563626630,70197,126.63,7730,8190,7730,10120,5460,7790,8029.21,3.39,0,12342,7983,7886,7793,7696,7603,7935,7745,61,2330,500,5600,10,1,12282402,981,4.90,1.27,12,0.57,1629.00,6312.00,14700,20240612,-45.65,6880,20250205,16.13,8280,-3.50,20250120,6880,16.13,20250205,14700,-45.65,20240612,6880,16.13,20250205,1.37,N,259630,500,61 억,,415875,N,N,0,N,00,N
20250219,121042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,300,2,3.85,478633900,59602,107.52,7730,8190,7730,10120,5460,7790,8030.50,3.39,0,11879,7983,7886,7793,7696,7603,7935,7745,61,2330,500,5600,10,1,12282402,994,4.97,1.28,12,0.49,1629.00,6312.00,14700,20240612,-44.97,6880,20250205,17.59,8280,-2.29,20250120,6880,17.59,20250205,14700,-44.97,20240612,6880,17.59,20250205,1.37,N,259630,500,61 억,,415875,N,N,0,N,00,N
20250219,111042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8070,280,2,3.59,440792590,54923,99.08,7730,8190,7730,10120,5460,7790,8025.65,3.39,0,11689,7983,7886,7793,7696,7603,7935,7745,61,2330,500,5600,10,1,12282402,991,4.95,1.28,12,0.45,1629.00,6312.00,14700,20240612,-45.10,6880,20250205,17.30,8280,-2.54,20250120,6880,17.30,20250205,14700,-45.10,20240612,6880,17.30,20250205,1.37,N,259630,500,61 억,,415875,N,N,0,N,00,N
20250219,101043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,270,2,3.47,237915990,29898,53.93,7730,8070,7730,10120,5460,7790,7957.59,3.39,0,11226,7983,7886,7793,7696,7603,7935,7745,61,2330,500,5600,10,1,12282402,990,4.95,1.28,12,0.24,1629.00,6312.00,14700,20240612,-45.17,6880,20250205,17.15,8280,-2.66,20250120,6880,17.15,20250205,14700,-45.17,20240612,6880,17.15,20250205,1.37,N,259630,500,61 억,,415875,N,N,0,N,00,N
20250219,091044,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,110,2,1.41,38004660,4865,8.78,7730,7900,7730,10120,5460,7790,7811.85,3.39,0,1905,7983,7886,7793,7696,7603,7935,7745,61,2330,500,5600,10,1,12282402,970,4.85,1.25,12,0.04,1629.00,6312.00,14700,20240612,-46.26,6880,20250205,14.83,8280,-4.59,20250120,6880,14.83,20250205,14700,-46.26,20240612,6880,14.83,20250205,1.37,N,259630,500,61 억,,415875,N,N,0,N,00,N
20250218,161038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,50,2,0.65,431642830,55420,55.80,7740,7890,7700,10060,5420,7740,7788.66,3.42,0,-3533,8346,8042,7696,7392,7046,8195,7545,61,2320,500,5570,10,1,12282402,957,4.78,1.23,12,0.45,1629.00,6312.00,14700,20240612,-47.01,6880,20250205,13.23,8280,-5.92,20250120,6880,13.23,20250205,14700,-47.01,20240612,6880,13.23,20250205,1.36,N,259630,500,61 억,,420107,N,N,0,N,00,N
20250218,151041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7770,30,2,0.39,369117090,47328,47.65,7740,7890,7740,10060,5420,7740,7799.25,3.42,0,-4232,8346,8042,7696,7392,7046,8195,7545,61,2320,500,5570,10,1,12282402,954,4.77,1.23,12,0.39,1629.00,6312.00,14700,20240612,-47.14,6880,20250205,12.94,8280,-6.16,20250120,6880,12.94,20250205,14700,-47.14,20240612,6880,12.94,20250205,1.36,N,259630,500,61 억,,420107,N,N,0,N,00,N
20250218,141041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,50,2,0.65,321475330,41189,41.47,7740,7890,7740,10060,5420,7740,7805.04,3.42,0,-4479,8346,8042,7696,7392,7046,8195,7545,61,2320,500,5570,10,1,12282402,957,4.78,1.23,12,0.34,1629.00,6312.00,14700,20240612,-47.01,6880,20250205,13.23,8280,-5.92,20250120,6880,13.23,20250205,14700,-47.01,20240612,6880,13.23,20250205,1.36,N,259630,500,61 억,,420107,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 161042 57 100.00 KOSDAQ 기계·장비 N N N N N 8080 290 2 3.72 699246400 87072 157.07 7730 8190 7730 10120 5460 7790 8030.44 3.39 0 14860 7983 7886 7793 7696 7603 7935 7745 61 2330 500 5600 10 1 12282402 992 4.96 1.28 12 0.71 1629.00 6312.00 14700 20240612 -45.03 6880 20250205 17.44 8280 -2.42 20250120 6880 17.44 20250205 14700 -45.03 20240612 6880 17.44 20250205 1.37 N 259630 500 61 억 415875 N N 0 N 00 N
3 20250219 151045 57 100.00 KOSDAQ 기계·장비 N N N N N 8030 240 2 3.08 679042400 84567 152.55 7730 8190 7730 10120 5460 7790 8029.64 3.39 0 14449 7983 7886 7793 7696 7603 7935 7745 61 2330 500 5600 10 1 12282402 986 4.93 1.27 12 0.69 1629.00 6312.00 14700 20240612 -45.37 6880 20250205 16.72 8280 -3.02 20250120 6880 16.72 20250205 14700 -45.37 20240612 6880 16.72 20250205 1.37 N 259630 500 61 억 415875 N N 0 N 00 N
4 20250219 141041 57 100.00 KOSDAQ 기계·장비 N N N N N 8040 250 2 3.21 626340520 78005 140.72 7730 8190 7730 10120 5460 7790 8029.49 3.39 0 12769 7983 7886 7793 7696 7603 7935 7745 61 2330 500 5600 10 1 12282402 988 4.94 1.27 12 0.64 1629.00 6312.00 14700 20240612 -45.31 6880 20250205 16.86 8280 -2.90 20250120 6880 16.86 20250205 14700 -45.31 20240612 6880 16.86 20250205 1.37 N 259630 500 61 억 415875 N N 0 N 00 N
5 20250219 131042 57 100.00 KOSDAQ 기계·장비 N N N N N 7990 200 2 2.57 563626630 70197 126.63 7730 8190 7730 10120 5460 7790 8029.21 3.39 0 12342 7983 7886 7793 7696 7603 7935 7745 61 2330 500 5600 10 1 12282402 981 4.90 1.27 12 0.57 1629.00 6312.00 14700 20240612 -45.65 6880 20250205 16.13 8280 -3.50 20250120 6880 16.13 20250205 14700 -45.65 20240612 6880 16.13 20250205 1.37 N 259630 500 61 억 415875 N N 0 N 00 N
6 20250219 121042 57 100.00 KOSDAQ 기계·장비 N N N N N 8090 300 2 3.85 478633900 59602 107.52 7730 8190 7730 10120 5460 7790 8030.50 3.39 0 11879 7983 7886 7793 7696 7603 7935 7745 61 2330 500 5600 10 1 12282402 994 4.97 1.28 12 0.49 1629.00 6312.00 14700 20240612 -44.97 6880 20250205 17.59 8280 -2.29 20250120 6880 17.59 20250205 14700 -44.97 20240612 6880 17.59 20250205 1.37 N 259630 500 61 억 415875 N N 0 N 00 N
7 20250219 111042 57 100.00 KOSDAQ 기계·장비 N N N N N 8070 280 2 3.59 440792590 54923 99.08 7730 8190 7730 10120 5460 7790 8025.65 3.39 0 11689 7983 7886 7793 7696 7603 7935 7745 61 2330 500 5600 10 1 12282402 991 4.95 1.28 12 0.45 1629.00 6312.00 14700 20240612 -45.10 6880 20250205 17.30 8280 -2.54 20250120 6880 17.30 20250205 14700 -45.10 20240612 6880 17.30 20250205 1.37 N 259630 500 61 억 415875 N N 0 N 00 N
8 20250219 101043 57 100.00 KOSDAQ 기계·장비 N N N N N 8060 270 2 3.47 237915990 29898 53.93 7730 8070 7730 10120 5460 7790 7957.59 3.39 0 11226 7983 7886 7793 7696 7603 7935 7745 61 2330 500 5600 10 1 12282402 990 4.95 1.28 12 0.24 1629.00 6312.00 14700 20240612 -45.17 6880 20250205 17.15 8280 -2.66 20250120 6880 17.15 20250205 14700 -45.17 20240612 6880 17.15 20250205 1.37 N 259630 500 61 억 415875 N N 0 N 00 N
9 20250219 091044 57 100.00 KOSDAQ 기계·장비 N N N N N 7900 110 2 1.41 38004660 4865 8.78 7730 7900 7730 10120 5460 7790 7811.85 3.39 0 1905 7983 7886 7793 7696 7603 7935 7745 61 2330 500 5600 10 1 12282402 970 4.85 1.25 12 0.04 1629.00 6312.00 14700 20240612 -46.26 6880 20250205 14.83 8280 -4.59 20250120 6880 14.83 20250205 14700 -46.26 20240612 6880 14.83 20250205 1.37 N 259630 500 61 억 415875 N N 0 N 00 N
10 20250218 161038 57 100.00 KOSDAQ 기계·장비 N N N N N 7790 50 2 0.65 431642830 55420 55.80 7740 7890 7700 10060 5420 7740 7788.66 3.42 0 -3533 8346 8042 7696 7392 7046 8195 7545 61 2320 500 5570 10 1 12282402 957 4.78 1.23 12 0.45 1629.00 6312.00 14700 20240612 -47.01 6880 20250205 13.23 8280 -5.92 20250120 6880 13.23 20250205 14700 -47.01 20240612 6880 13.23 20250205 1.36 N 259630 500 61 억 420107 N N 0 N 00 N
11 20250218 151041 57 100.00 KOSDAQ 기계·장비 N N N N N 7770 30 2 0.39 369117090 47328 47.65 7740 7890 7740 10060 5420 7740 7799.25 3.42 0 -4232 8346 8042 7696 7392 7046 8195 7545 61 2320 500 5570 10 1 12282402 954 4.77 1.23 12 0.39 1629.00 6312.00 14700 20240612 -47.14 6880 20250205 12.94 8280 -6.16 20250120 6880 12.94 20250205 14700 -47.14 20240612 6880 12.94 20250205 1.36 N 259630 500 61 억 420107 N N 0 N 00 N
12 20250218 141041 57 100.00 KOSDAQ 기계·장비 N N N N N 7790 50 2 0.65 321475330 41189 41.47 7740 7890 7740 10060 5420 7740 7805.04 3.42 0 -4479 8346 8042 7696 7392 7046 8195 7545 61 2320 500 5570 10 1 12282402 957 4.78 1.23 12 0.34 1629.00 6312.00 14700 20240612 -47.01 6880 20250205 13.23 8280 -5.92 20250120 6880 13.23 20250205 14700 -47.01 20240612 6880 13.23 20250205 1.36 N 259630 500 61 억 420107 N N 0 N 00 N