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
267320/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
20250219,161052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,15,2,0.49,9075267860,2947679,165.39,3005,3190,2980,3970,2140,3055,3078.57,0.31,0,-19166,3215,3135,3035,2955,2855,3175,2995,44,915,100,2190,5,1,43664104,1340,15.58,1.74,12,6.75,197.00,1760.00,3465,20240402,-11.40,1635,20241209,87.77,3220,-4.66,20250212,1775,72.96,20250131,3465,-11.40,20240402,1635,87.77,20241209,1.05,N,267320,100,43 억,,137288,N,N,1387,N,00,N
20250219,151056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,25,2,0.82,8710672905,2829633,158.76,3005,3190,2980,3970,2140,3055,3078.38,0.31,0,-13838,3215,3135,3035,2955,2855,3175,2995,44,915,100,2190,5,1,43664104,1345,15.63,1.75,12,6.48,197.00,1760.00,3465,20240402,-11.11,1635,20241209,88.38,3220,-4.35,20250212,1775,73.52,20250131,3465,-11.11,20240402,1635,88.38,20241209,1.05,N,267320,100,43 억,,137288,N,N,0,N,00,N
20250219,141052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,-15,5,-0.49,8163581925,2650673,148.72,3005,3190,2980,3970,2140,3055,3079.81,0.31,0,-10327,3215,3135,3035,2955,2855,3175,2995,44,915,100,2190,5,1,43664104,1327,15.43,1.73,12,6.07,197.00,1760.00,3465,20240402,-12.27,1635,20241209,85.93,3220,-5.59,20250212,1775,71.27,20250131,3465,-12.27,20240402,1635,85.93,20241209,1.05,N,267320,100,43 억,,137288,N,N,0,N,00,N
20250219,131053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3085,30,2,0.98,6857508100,2227524,124.98,3005,3190,2980,3970,2140,3055,3078.53,0.31,0,-24541,3215,3135,3035,2955,2855,3175,2995,44,915,100,2190,5,1,43664104,1347,15.66,1.75,12,5.10,197.00,1760.00,3465,20240402,-10.97,1635,20241209,88.69,3220,-4.19,20250212,1775,73.80,20250131,3465,-10.97,20240402,1635,88.69,20241209,1.05,N,267320,100,43 억,,137288,N,N,0,N,00,N
20250219,121052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,80,2,2.62,5710978575,1860103,104.37,3005,3190,2980,3970,2140,3055,3070.25,0.31,0,-22003,3215,3135,3035,2955,2855,3175,2995,44,915,100,2190,5,1,43664104,1369,15.91,1.78,12,4.26,197.00,1760.00,3465,20240402,-9.52,1635,20241209,91.74,3220,-2.64,20250212,1775,76.62,20250131,3465,-9.52,20240402,1635,91.74,20241209,1.05,N,267320,100,43 억,,137288,N,N,0,N,00,N
20250219,111053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,-5,5,-0.16,2796319555,927744,52.05,3005,3065,2980,3970,2140,3055,3014.11,0.31,0,-21876,3215,3135,3035,2955,2855,3175,2995,44,915,100,2190,5,1,43664104,1332,15.48,1.73,12,2.12,197.00,1760.00,3465,20240402,-11.98,1635,20241209,86.54,3220,-5.28,20250212,1775,71.83,20250131,3465,-11.98,20240402,1635,86.54,20241209,1.05,N,267320,100,43 억,,137288,N,N,0,N,00,N
20250219,101054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,-15,5,-0.49,2073722430,688679,38.64,3005,3060,2980,3970,2140,3055,3011.16,0.31,0,-23312,3215,3135,3035,2955,2855,3175,2995,44,915,100,2190,5,1,43664104,1327,15.43,1.73,12,1.58,197.00,1760.00,3465,20240402,-12.27,1635,20241209,85.93,3220,-5.59,20250212,1775,71.27,20250131,3465,-12.27,20240402,1635,85.93,20241209,1.05,N,267320,100,43 억,,137288,N,N,0,N,00,N
20250219,091055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,-30,5,-0.98,654497115,216823,12.17,3005,3060,3005,3970,2140,3055,3018.58,0.31,0,11299,3215,3135,3035,2955,2855,3175,2995,44,915,100,2190,5,1,43664104,1321,15.36,1.72,12,0.50,197.00,1760.00,3465,20240402,-12.70,1635,20241209,85.02,3220,-6.06,20250212,1775,70.42,20250131,3465,-12.70,20240402,1635,85.02,20241209,1.05,N,267320,100,43 억,,137288,N,N,0,N,00,N
20250218,161049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,20,2,0.66,5323104880,1756433,50.55,3040,3115,2935,3945,2125,3035,3030.52,0.27,0,19531,3188,3111,3038,2961,2888,3150,3000,44,910,100,2180,5,1,43664104,1334,15.51,1.74,12,4.02,197.00,1760.00,3465,20240402,-11.83,1635,20241209,86.85,3220,-5.12,20250212,1775,72.11,20250131,3465,-11.83,20240402,1635,86.85,20241209,1.00,N,267320,100,43 억,,117757,N,N,84,N,00,N
20250218,151051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,25,2,0.82,5072185520,1674363,48.19,3040,3115,2935,3945,2125,3035,3029.32,0.27,0,36592,3188,3111,3038,2961,2888,3150,3000,44,910,100,2180,5,1,43664104,1336,15.53,1.74,12,3.83,197.00,1760.00,3465,20240402,-11.69,1635,20241209,87.16,3220,-4.97,20250212,1775,72.39,20250131,3465,-11.69,20240402,1635,87.16,20241209,1.00,N,267320,100,43 억,,117757,N,N,84,N,00,N
20250218,141052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,60,2,1.98,4351269320,1439930,41.44,3040,3115,2935,3945,2125,3035,3021.86,0.27,0,37581,3188,3111,3038,2961,2888,3150,3000,44,910,100,2180,5,1,43664104,1351,15.71,1.76,12,3.30,197.00,1760.00,3465,20240402,-10.68,1635,20241209,89.30,3220,-3.88,20250212,1775,74.37,20250131,3465,-10.68,20240402,1635,89.30,20241209,1.00,N,267320,100,43 억,,117757,N,N,84,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 161052 57 100.00 KOSDAQ 기계·장비 N N N N N 3070 15 2 0.49 9075267860 2947679 165.39 3005 3190 2980 3970 2140 3055 3078.57 0.31 0 -19166 3215 3135 3035 2955 2855 3175 2995 44 915 100 2190 5 1 43664104 1340 15.58 1.74 12 6.75 197.00 1760.00 3465 20240402 -11.40 1635 20241209 87.77 3220 -4.66 20250212 1775 72.96 20250131 3465 -11.40 20240402 1635 87.77 20241209 1.05 N 267320 100 43 억 137288 N N 1387 N 00 N
3 20250219 151056 57 100.00 KOSDAQ 기계·장비 N N N N N 3080 25 2 0.82 8710672905 2829633 158.76 3005 3190 2980 3970 2140 3055 3078.38 0.31 0 -13838 3215 3135 3035 2955 2855 3175 2995 44 915 100 2190 5 1 43664104 1345 15.63 1.75 12 6.48 197.00 1760.00 3465 20240402 -11.11 1635 20241209 88.38 3220 -4.35 20250212 1775 73.52 20250131 3465 -11.11 20240402 1635 88.38 20241209 1.05 N 267320 100 43 억 137288 N N 0 N 00 N
4 20250219 141052 57 100.00 KOSDAQ 기계·장비 N N N N N 3040 -15 5 -0.49 8163581925 2650673 148.72 3005 3190 2980 3970 2140 3055 3079.81 0.31 0 -10327 3215 3135 3035 2955 2855 3175 2995 44 915 100 2190 5 1 43664104 1327 15.43 1.73 12 6.07 197.00 1760.00 3465 20240402 -12.27 1635 20241209 85.93 3220 -5.59 20250212 1775 71.27 20250131 3465 -12.27 20240402 1635 85.93 20241209 1.05 N 267320 100 43 억 137288 N N 0 N 00 N
5 20250219 131053 57 100.00 KOSDAQ 기계·장비 N N N N N 3085 30 2 0.98 6857508100 2227524 124.98 3005 3190 2980 3970 2140 3055 3078.53 0.31 0 -24541 3215 3135 3035 2955 2855 3175 2995 44 915 100 2190 5 1 43664104 1347 15.66 1.75 12 5.10 197.00 1760.00 3465 20240402 -10.97 1635 20241209 88.69 3220 -4.19 20250212 1775 73.80 20250131 3465 -10.97 20240402 1635 88.69 20241209 1.05 N 267320 100 43 억 137288 N N 0 N 00 N
6 20250219 121052 57 100.00 KOSDAQ 기계·장비 N N N N N 3135 80 2 2.62 5710978575 1860103 104.37 3005 3190 2980 3970 2140 3055 3070.25 0.31 0 -22003 3215 3135 3035 2955 2855 3175 2995 44 915 100 2190 5 1 43664104 1369 15.91 1.78 12 4.26 197.00 1760.00 3465 20240402 -9.52 1635 20241209 91.74 3220 -2.64 20250212 1775 76.62 20250131 3465 -9.52 20240402 1635 91.74 20241209 1.05 N 267320 100 43 억 137288 N N 0 N 00 N
7 20250219 111053 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 -5 5 -0.16 2796319555 927744 52.05 3005 3065 2980 3970 2140 3055 3014.11 0.31 0 -21876 3215 3135 3035 2955 2855 3175 2995 44 915 100 2190 5 1 43664104 1332 15.48 1.73 12 2.12 197.00 1760.00 3465 20240402 -11.98 1635 20241209 86.54 3220 -5.28 20250212 1775 71.83 20250131 3465 -11.98 20240402 1635 86.54 20241209 1.05 N 267320 100 43 억 137288 N N 0 N 00 N
8 20250219 101054 57 100.00 KOSDAQ 기계·장비 N N N N N 3040 -15 5 -0.49 2073722430 688679 38.64 3005 3060 2980 3970 2140 3055 3011.16 0.31 0 -23312 3215 3135 3035 2955 2855 3175 2995 44 915 100 2190 5 1 43664104 1327 15.43 1.73 12 1.58 197.00 1760.00 3465 20240402 -12.27 1635 20241209 85.93 3220 -5.59 20250212 1775 71.27 20250131 3465 -12.27 20240402 1635 85.93 20241209 1.05 N 267320 100 43 억 137288 N N 0 N 00 N
9 20250219 091055 57 100.00 KOSDAQ 기계·장비 N N N N N 3025 -30 5 -0.98 654497115 216823 12.17 3005 3060 3005 3970 2140 3055 3018.58 0.31 0 11299 3215 3135 3035 2955 2855 3175 2995 44 915 100 2190 5 1 43664104 1321 15.36 1.72 12 0.50 197.00 1760.00 3465 20240402 -12.70 1635 20241209 85.02 3220 -6.06 20250212 1775 70.42 20250131 3465 -12.70 20240402 1635 85.02 20241209 1.05 N 267320 100 43 억 137288 N N 0 N 00 N
10 20250218 161049 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 20 2 0.66 5323104880 1756433 50.55 3040 3115 2935 3945 2125 3035 3030.52 0.27 0 19531 3188 3111 3038 2961 2888 3150 3000 44 910 100 2180 5 1 43664104 1334 15.51 1.74 12 4.02 197.00 1760.00 3465 20240402 -11.83 1635 20241209 86.85 3220 -5.12 20250212 1775 72.11 20250131 3465 -11.83 20240402 1635 86.85 20241209 1.00 N 267320 100 43 억 117757 N N 84 N 00 N
11 20250218 151051 57 100.00 KOSDAQ 기계·장비 N N N N N 3060 25 2 0.82 5072185520 1674363 48.19 3040 3115 2935 3945 2125 3035 3029.32 0.27 0 36592 3188 3111 3038 2961 2888 3150 3000 44 910 100 2180 5 1 43664104 1336 15.53 1.74 12 3.83 197.00 1760.00 3465 20240402 -11.69 1635 20241209 87.16 3220 -4.97 20250212 1775 72.39 20250131 3465 -11.69 20240402 1635 87.16 20241209 1.00 N 267320 100 43 억 117757 N N 84 N 00 N
12 20250218 141052 57 100.00 KOSDAQ 기계·장비 N N N N N 3095 60 2 1.98 4351269320 1439930 41.44 3040 3115 2935 3945 2125 3035 3021.86 0.27 0 37581 3188 3111 3038 2961 2888 3150 3000 44 910 100 2180 5 1 43664104 1351 15.71 1.76 12 3.30 197.00 1760.00 3465 20240402 -10.68 1635 20241209 89.30 3220 -3.88 20250212 1775 74.37 20250131 3465 -10.68 20240402 1635 89.30 20241209 1.00 N 267320 100 43 억 117757 N N 84 N 00 N