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
265520/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
20250219,161049,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18700,390,2,2.13,3008801440,160978,142.38,18320,18900,18300,23800,12820,18310,18690.76,11.86,0,-4074,18823,18566,18283,18026,17743,18425,17885,76,5490,500,12810,10,1,15281421,2858,4.76,0.87,12,1.05,3929.00,21441.00,36300,20240503,-48.48,14270,20241210,31.04,19220,-2.71,20250207,15660,19.41,20250102,36300,-48.48,20240503,14270,31.04,20241210,3.26,N,265520,500,76 억,,1812620,N,N,803,N,00,N
20250219,151053,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18760,450,2,2.46,2890184160,154641,136.78,18320,18900,18300,23800,12820,18310,18689.64,11.86,0,-3187,18823,18566,18283,18026,17743,18425,17885,76,5490,500,12810,10,1,15281421,2867,4.77,0.87,12,1.01,3929.00,21441.00,36300,20240503,-48.32,14270,20241210,31.46,19220,-2.39,20250207,15660,19.80,20250102,36300,-48.32,20240503,14270,31.46,20241210,3.26,N,265520,500,76 억,,1812620,N,N,60,N,00,N
20250219,141048,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18690,380,2,2.08,2595788440,138918,122.87,18320,18900,18300,23800,12820,18310,18685.76,11.86,0,-422,18823,18566,18283,18026,17743,18425,17885,76,5490,500,12810,10,1,15281421,2856,4.76,0.87,12,0.91,3929.00,21441.00,36300,20240503,-48.51,14270,20241210,30.97,19220,-2.76,20250207,15660,19.35,20250102,36300,-48.51,20240503,14270,30.97,20241210,3.26,N,265520,500,76 억,,1812620,N,N,60,N,00,N
20250219,131049,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18700,390,2,2.13,2270682290,121541,107.50,18320,18900,18300,23800,12820,18310,18682.44,11.86,0,3178,18823,18566,18283,18026,17743,18425,17885,76,5490,500,12810,10,1,15281421,2858,4.76,0.87,12,0.80,3929.00,21441.00,36300,20240503,-48.48,14270,20241210,31.04,19220,-2.71,20250207,15660,19.41,20250102,36300,-48.48,20240503,14270,31.04,20241210,3.26,N,265520,500,76 억,,1812620,N,N,60,N,00,N
20250219,121049,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18600,290,2,1.58,2102347500,112540,99.54,18320,18900,18300,23800,12820,18310,18680.89,11.86,0,6457,18823,18566,18283,18026,17743,18425,17885,76,5490,500,12810,10,1,15281421,2842,4.73,0.87,12,0.74,3929.00,21441.00,36300,20240503,-48.76,14270,20241210,30.34,19220,-3.23,20250207,15660,18.77,20250102,36300,-48.76,20240503,14270,30.34,20241210,3.26,N,265520,500,76 억,,1812620,N,N,60,N,00,N
20250219,111050,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18620,310,2,1.69,1831225690,98045,86.72,18320,18900,18300,23800,12820,18310,18677.40,11.86,0,5172,18823,18566,18283,18026,17743,18425,17885,76,5490,500,12810,10,1,15281421,2845,4.74,0.87,12,0.64,3929.00,21441.00,36300,20240503,-48.71,14270,20241210,30.48,19220,-3.12,20250207,15660,18.90,20250102,36300,-48.71,20240503,14270,30.48,20241210,3.26,N,265520,500,76 억,,1812620,N,N,60,N,00,N
20250219,101050,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18650,340,2,1.86,1416534670,75759,67.01,18320,18900,18300,23800,12820,18310,18697.91,11.86,0,1250,18823,18566,18283,18026,17743,18425,17885,76,5490,500,12810,10,1,15281421,2850,4.75,0.87,12,0.50,3929.00,21441.00,36300,20240503,-48.62,14270,20241210,30.69,19220,-2.97,20250207,15660,19.09,20250102,36300,-48.62,20240503,14270,30.69,20241210,3.26,N,265520,500,76 억,,1812620,N,N,60,N,00,N
20250219,091051,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18630,320,2,1.75,409410950,22005,19.46,18320,18750,18300,23800,12820,18310,18605.36,11.86,0,8017,18823,18566,18283,18026,17743,18425,17885,76,5490,500,12810,10,1,15281421,2847,4.74,0.87,12,0.14,3929.00,21441.00,36300,20240503,-48.68,14270,20241210,30.55,19220,-3.07,20250207,15660,18.97,20250102,36300,-48.68,20240503,14270,30.55,20241210,3.26,N,265520,500,76 억,,1812620,N,N,60,N,00,N
20250218,161046,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18310,-110,5,-0.60,2052582880,112581,134.22,18420,18540,18000,23900,12900,18420,18231.95,11.84,0,4790,19053,18736,18453,18136,17853,18595,17995,76,5480,500,12890,10,1,15281421,2798,4.66,0.85,12,0.74,3929.00,21441.00,36300,20240503,-49.56,14270,20241210,28.31,19220,-4.73,20250207,15660,16.92,20250102,36300,-49.56,20240503,14270,28.31,20241210,3.28,N,265520,500,76 억,,1809074,N,N,50,N,00,N
20250218,151048,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18360,-60,5,-0.33,2007659010,110131,131.30,18420,18540,18000,23900,12900,18420,18229.74,11.84,0,5359,19053,18736,18453,18136,17853,18595,17995,76,5480,500,12890,10,1,15281421,2806,4.67,0.86,12,0.72,3929.00,21441.00,36300,20240503,-49.42,14270,20241210,28.66,19220,-4.47,20250207,15660,17.24,20250102,36300,-49.42,20240503,14270,28.66,20241210,3.28,N,265520,500,76 억,,1809074,N,N,497,N,00,N
20250218,141049,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18400,-20,5,-0.11,1755659230,96402,114.93,18420,18540,18000,23900,12900,18420,18211.85,11.84,0,4218,19053,18736,18453,18136,17853,18595,17995,76,5480,500,12890,10,1,15281421,2812,4.68,0.86,12,0.63,3929.00,21441.00,36300,20240503,-49.31,14270,20241210,28.94,19220,-4.27,20250207,15660,17.50,20250102,36300,-49.31,20240503,14270,28.94,20241210,3.28,N,265520,500,76 억,,1809074,N,N,497,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 161049 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18700 390 2 2.13 3008801440 160978 142.38 18320 18900 18300 23800 12820 18310 18690.76 11.86 0 -4074 18823 18566 18283 18026 17743 18425 17885 76 5490 500 12810 10 1 15281421 2858 4.76 0.87 12 1.05 3929.00 21441.00 36300 20240503 -48.48 14270 20241210 31.04 19220 -2.71 20250207 15660 19.41 20250102 36300 -48.48 20240503 14270 31.04 20241210 3.26 N 265520 500 76 억 1812620 N N 803 N 00 N
3 20250219 151053 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18760 450 2 2.46 2890184160 154641 136.78 18320 18900 18300 23800 12820 18310 18689.64 11.86 0 -3187 18823 18566 18283 18026 17743 18425 17885 76 5490 500 12810 10 1 15281421 2867 4.77 0.87 12 1.01 3929.00 21441.00 36300 20240503 -48.32 14270 20241210 31.46 19220 -2.39 20250207 15660 19.80 20250102 36300 -48.32 20240503 14270 31.46 20241210 3.26 N 265520 500 76 억 1812620 N N 60 N 00 N
4 20250219 141048 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18690 380 2 2.08 2595788440 138918 122.87 18320 18900 18300 23800 12820 18310 18685.76 11.86 0 -422 18823 18566 18283 18026 17743 18425 17885 76 5490 500 12810 10 1 15281421 2856 4.76 0.87 12 0.91 3929.00 21441.00 36300 20240503 -48.51 14270 20241210 30.97 19220 -2.76 20250207 15660 19.35 20250102 36300 -48.51 20240503 14270 30.97 20241210 3.26 N 265520 500 76 억 1812620 N N 60 N 00 N
5 20250219 131049 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18700 390 2 2.13 2270682290 121541 107.50 18320 18900 18300 23800 12820 18310 18682.44 11.86 0 3178 18823 18566 18283 18026 17743 18425 17885 76 5490 500 12810 10 1 15281421 2858 4.76 0.87 12 0.80 3929.00 21441.00 36300 20240503 -48.48 14270 20241210 31.04 19220 -2.71 20250207 15660 19.41 20250102 36300 -48.48 20240503 14270 31.04 20241210 3.26 N 265520 500 76 억 1812620 N N 60 N 00 N
6 20250219 121049 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18600 290 2 1.58 2102347500 112540 99.54 18320 18900 18300 23800 12820 18310 18680.89 11.86 0 6457 18823 18566 18283 18026 17743 18425 17885 76 5490 500 12810 10 1 15281421 2842 4.73 0.87 12 0.74 3929.00 21441.00 36300 20240503 -48.76 14270 20241210 30.34 19220 -3.23 20250207 15660 18.77 20250102 36300 -48.76 20240503 14270 30.34 20241210 3.26 N 265520 500 76 억 1812620 N N 60 N 00 N
7 20250219 111050 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18620 310 2 1.69 1831225690 98045 86.72 18320 18900 18300 23800 12820 18310 18677.40 11.86 0 5172 18823 18566 18283 18026 17743 18425 17885 76 5490 500 12810 10 1 15281421 2845 4.74 0.87 12 0.64 3929.00 21441.00 36300 20240503 -48.71 14270 20241210 30.48 19220 -3.12 20250207 15660 18.90 20250102 36300 -48.71 20240503 14270 30.48 20241210 3.26 N 265520 500 76 억 1812620 N N 60 N 00 N
8 20250219 101050 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18650 340 2 1.86 1416534670 75759 67.01 18320 18900 18300 23800 12820 18310 18697.91 11.86 0 1250 18823 18566 18283 18026 17743 18425 17885 76 5490 500 12810 10 1 15281421 2850 4.75 0.87 12 0.50 3929.00 21441.00 36300 20240503 -48.62 14270 20241210 30.69 19220 -2.97 20250207 15660 19.09 20250102 36300 -48.62 20240503 14270 30.69 20241210 3.26 N 265520 500 76 억 1812620 N N 60 N 00 N
9 20250219 091051 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18630 320 2 1.75 409410950 22005 19.46 18320 18750 18300 23800 12820 18310 18605.36 11.86 0 8017 18823 18566 18283 18026 17743 18425 17885 76 5490 500 12810 10 1 15281421 2847 4.74 0.87 12 0.14 3929.00 21441.00 36300 20240503 -48.68 14270 20241210 30.55 19220 -3.07 20250207 15660 18.97 20250102 36300 -48.68 20240503 14270 30.55 20241210 3.26 N 265520 500 76 억 1812620 N N 60 N 00 N
10 20250218 161046 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18310 -110 5 -0.60 2052582880 112581 134.22 18420 18540 18000 23900 12900 18420 18231.95 11.84 0 4790 19053 18736 18453 18136 17853 18595 17995 76 5480 500 12890 10 1 15281421 2798 4.66 0.85 12 0.74 3929.00 21441.00 36300 20240503 -49.56 14270 20241210 28.31 19220 -4.73 20250207 15660 16.92 20250102 36300 -49.56 20240503 14270 28.31 20241210 3.28 N 265520 500 76 억 1809074 N N 50 N 00 N
11 20250218 151048 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18360 -60 5 -0.33 2007659010 110131 131.30 18420 18540 18000 23900 12900 18420 18229.74 11.84 0 5359 19053 18736 18453 18136 17853 18595 17995 76 5480 500 12890 10 1 15281421 2806 4.67 0.86 12 0.72 3929.00 21441.00 36300 20240503 -49.42 14270 20241210 28.66 19220 -4.47 20250207 15660 17.24 20250102 36300 -49.42 20240503 14270 28.66 20241210 3.28 N 265520 500 76 억 1809074 N N 497 N 00 N
12 20250218 141049 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18400 -20 5 -0.11 1755659230 96402 114.93 18420 18540 18000 23900 12900 18420 18211.85 11.84 0 4218 19053 18736 18453 18136 17853 18595 17995 76 5480 500 12890 10 1 15281421 2812 4.68 0.86 12 0.63 3929.00 21441.00 36300 20240503 -49.31 14270 20241210 28.94 19220 -4.27 20250207 15660 17.50 20250102 36300 -49.31 20240503 14270 28.94 20241210 3.28 N 265520 500 76 억 1809074 N N 497 N 00 N