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
271830/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
20250219,161056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1708,22,2,1.30,91720670,53946,405.76,1689,1720,1681,2190,1181,1686,1700.21,0.83,0,-91,1713,1699,1681,1667,1649,1690,1658,29,504,100,1010,1,1,29490202,504,6.57,0.72,12,0.18,260.00,2383.00,4695,20240207,-63.62,1330,20241210,28.42,1784,-4.26,20250116,1520,12.37,20250102,4190,-59.24,20240228,1330,28.42,20241210,3.05,N,271830,100,29 억,,245458,N,N,0,N,00,N
20250219,151100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1708,22,2,1.30,84760663,49866,375.07,1689,1720,1681,2190,1181,1686,1699.77,0.83,0,20,1713,1699,1681,1667,1649,1690,1658,29,504,100,1010,1,1,29490202,504,6.57,0.72,12,0.17,260.00,2383.00,4695,20240207,-63.62,1330,20241210,28.42,1784,-4.26,20250116,1520,12.37,20250102,4190,-59.24,20240228,1330,28.42,20241210,3.05,N,271830,100,29 억,,245458,N,N,0,N,00,N
20250219,141055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1705,19,2,1.13,52959343,31196,234.64,1689,1720,1681,2190,1181,1686,1697.63,0.83,0,-264,1713,1699,1681,1667,1649,1690,1658,29,504,100,1010,1,1,29490202,503,6.56,0.72,12,0.11,260.00,2383.00,4695,20240207,-63.68,1330,20241210,28.20,1784,-4.43,20250116,1520,12.17,20250102,4190,-59.31,20240228,1330,28.20,20241210,3.05,N,271830,100,29 억,,245458,N,N,0,N,00,N
20250219,131056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1698,12,2,0.71,46030051,27119,203.98,1689,1720,1681,2190,1181,1686,1697.34,0.83,0,-264,1713,1699,1681,1667,1649,1690,1658,29,504,100,1010,1,1,29490202,501,6.53,0.71,12,0.09,260.00,2383.00,4695,20240207,-63.83,1330,20241210,27.67,1784,-4.82,20250116,1520,11.71,20250102,4190,-59.47,20240228,1330,27.67,20241210,3.05,N,271830,100,29 억,,245458,N,N,0,N,00,N
20250219,121056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1698,12,2,0.71,40406585,23807,179.07,1689,1720,1681,2190,1181,1686,1697.26,0.83,0,-264,1713,1699,1681,1667,1649,1690,1658,29,504,100,1010,1,1,29490202,501,6.53,0.71,12,0.08,260.00,2383.00,4695,20240207,-63.83,1330,20241210,27.67,1784,-4.82,20250116,1520,11.71,20250102,4190,-59.47,20240228,1330,27.67,20241210,3.05,N,271830,100,29 억,,245458,N,N,0,N,00,N
20250219,111057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1698,12,2,0.71,12485944,7362,55.37,1689,1720,1681,2190,1181,1686,1696.00,0.83,0,203,1713,1699,1681,1667,1649,1690,1658,29,504,100,1010,1,1,29490202,501,6.53,0.71,12,0.02,260.00,2383.00,4695,20240207,-63.83,1330,20241210,27.67,1784,-4.82,20250116,1520,11.71,20250102,4190,-59.47,20240228,1330,27.67,20241210,3.05,N,271830,100,29 억,,245458,N,N,0,N,00,N
20250219,101057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1700,14,2,0.83,5952915,3512,26.42,1689,1720,1681,2190,1181,1686,1695.02,0.83,0,327,1713,1699,1681,1667,1649,1690,1658,29,504,100,1010,1,1,29490202,501,6.54,0.71,12,0.01,260.00,2383.00,4695,20240207,-63.79,1330,20241210,27.82,1784,-4.71,20250116,1520,11.84,20250102,4190,-59.43,20240228,1330,27.82,20241210,3.05,N,271830,100,29 억,,245458,N,N,0,N,00,N
20250219,091059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1708,22,2,1.30,2136756,1259,9.47,1689,1720,1681,2190,1181,1686,1697.19,0.83,0,-330,1713,1699,1681,1667,1649,1690,1658,29,504,100,1010,1,1,29490202,504,6.57,0.72,12,0.00,260.00,2383.00,4695,20240207,-63.62,1330,20241210,28.42,1784,-4.26,20250116,1520,12.37,20250102,4190,-59.24,20240228,1330,28.42,20241210,3.05,N,271830,100,29 억,,245458,N,N,0,N,00,N
20250218,161052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1686,4,2,0.24,22361212,13295,45.58,1689,1695,1663,2185,1178,1682,1681.92,0.72,0,-83,1706,1694,1678,1666,1650,1700,1672,29,503,100,1000,1,1,29490202,497,6.48,0.71,12,0.05,260.00,2383.00,5440,20240205,-69.01,1330,20241210,26.77,1784,-5.49,20250116,1520,10.92,20250102,4190,-59.76,20240228,1330,26.77,20241210,3.08,N,271830,100,29 억,,212541,N,N,0,N,00,N
20250218,151054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1684,2,2,0.12,20444380,12158,41.68,1689,1695,1663,2185,1178,1682,1681.56,0.72,0,30,1706,1694,1678,1666,1650,1700,1672,29,503,100,1000,1,1,29490202,497,6.48,0.71,12,0.04,260.00,2383.00,5440,20240205,-69.04,1330,20241210,26.62,1784,-5.61,20250116,1520,10.79,20250102,4190,-59.81,20240228,1330,26.62,20241210,3.08,N,271830,100,29 억,,212541,N,N,0,N,00,N
20250218,141055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1677,-5,5,-0.30,19799500,11775,40.37,1689,1695,1663,2185,1178,1682,1681.49,0.72,0,17,1706,1694,1678,1666,1650,1700,1672,29,503,100,1000,1,1,29490202,495,6.45,0.70,12,0.04,260.00,2383.00,5440,20240205,-69.17,1330,20241210,26.09,1784,-6.00,20250116,1520,10.33,20250102,4190,-59.98,20240228,1330,26.09,20241210,3.08,N,271830,100,29 억,,212541,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 161056 57 100.00 KOSDAQ 기계·장비 N N N N N 1708 22 2 1.30 91720670 53946 405.76 1689 1720 1681 2190 1181 1686 1700.21 0.83 0 -91 1713 1699 1681 1667 1649 1690 1658 29 504 100 1010 1 1 29490202 504 6.57 0.72 12 0.18 260.00 2383.00 4695 20240207 -63.62 1330 20241210 28.42 1784 -4.26 20250116 1520 12.37 20250102 4190 -59.24 20240228 1330 28.42 20241210 3.05 N 271830 100 29 억 245458 N N 0 N 00 N
3 20250219 151100 57 100.00 KOSDAQ 기계·장비 N N N N N 1708 22 2 1.30 84760663 49866 375.07 1689 1720 1681 2190 1181 1686 1699.77 0.83 0 20 1713 1699 1681 1667 1649 1690 1658 29 504 100 1010 1 1 29490202 504 6.57 0.72 12 0.17 260.00 2383.00 4695 20240207 -63.62 1330 20241210 28.42 1784 -4.26 20250116 1520 12.37 20250102 4190 -59.24 20240228 1330 28.42 20241210 3.05 N 271830 100 29 억 245458 N N 0 N 00 N
4 20250219 141055 57 100.00 KOSDAQ 기계·장비 N N N N N 1705 19 2 1.13 52959343 31196 234.64 1689 1720 1681 2190 1181 1686 1697.63 0.83 0 -264 1713 1699 1681 1667 1649 1690 1658 29 504 100 1010 1 1 29490202 503 6.56 0.72 12 0.11 260.00 2383.00 4695 20240207 -63.68 1330 20241210 28.20 1784 -4.43 20250116 1520 12.17 20250102 4190 -59.31 20240228 1330 28.20 20241210 3.05 N 271830 100 29 억 245458 N N 0 N 00 N
5 20250219 131056 57 100.00 KOSDAQ 기계·장비 N N N N N 1698 12 2 0.71 46030051 27119 203.98 1689 1720 1681 2190 1181 1686 1697.34 0.83 0 -264 1713 1699 1681 1667 1649 1690 1658 29 504 100 1010 1 1 29490202 501 6.53 0.71 12 0.09 260.00 2383.00 4695 20240207 -63.83 1330 20241210 27.67 1784 -4.82 20250116 1520 11.71 20250102 4190 -59.47 20240228 1330 27.67 20241210 3.05 N 271830 100 29 억 245458 N N 0 N 00 N
6 20250219 121056 57 100.00 KOSDAQ 기계·장비 N N N N N 1698 12 2 0.71 40406585 23807 179.07 1689 1720 1681 2190 1181 1686 1697.26 0.83 0 -264 1713 1699 1681 1667 1649 1690 1658 29 504 100 1010 1 1 29490202 501 6.53 0.71 12 0.08 260.00 2383.00 4695 20240207 -63.83 1330 20241210 27.67 1784 -4.82 20250116 1520 11.71 20250102 4190 -59.47 20240228 1330 27.67 20241210 3.05 N 271830 100 29 억 245458 N N 0 N 00 N
7 20250219 111057 57 100.00 KOSDAQ 기계·장비 N N N N N 1698 12 2 0.71 12485944 7362 55.37 1689 1720 1681 2190 1181 1686 1696.00 0.83 0 203 1713 1699 1681 1667 1649 1690 1658 29 504 100 1010 1 1 29490202 501 6.53 0.71 12 0.02 260.00 2383.00 4695 20240207 -63.83 1330 20241210 27.67 1784 -4.82 20250116 1520 11.71 20250102 4190 -59.47 20240228 1330 27.67 20241210 3.05 N 271830 100 29 억 245458 N N 0 N 00 N
8 20250219 101057 57 100.00 KOSDAQ 기계·장비 N N N N N 1700 14 2 0.83 5952915 3512 26.42 1689 1720 1681 2190 1181 1686 1695.02 0.83 0 327 1713 1699 1681 1667 1649 1690 1658 29 504 100 1010 1 1 29490202 501 6.54 0.71 12 0.01 260.00 2383.00 4695 20240207 -63.79 1330 20241210 27.82 1784 -4.71 20250116 1520 11.84 20250102 4190 -59.43 20240228 1330 27.82 20241210 3.05 N 271830 100 29 억 245458 N N 0 N 00 N
9 20250219 091059 57 100.00 KOSDAQ 기계·장비 N N N N N 1708 22 2 1.30 2136756 1259 9.47 1689 1720 1681 2190 1181 1686 1697.19 0.83 0 -330 1713 1699 1681 1667 1649 1690 1658 29 504 100 1010 1 1 29490202 504 6.57 0.72 12 0.00 260.00 2383.00 4695 20240207 -63.62 1330 20241210 28.42 1784 -4.26 20250116 1520 12.37 20250102 4190 -59.24 20240228 1330 28.42 20241210 3.05 N 271830 100 29 억 245458 N N 0 N 00 N
10 20250218 161052 57 100.00 KOSDAQ 기계·장비 N N N N N 1686 4 2 0.24 22361212 13295 45.58 1689 1695 1663 2185 1178 1682 1681.92 0.72 0 -83 1706 1694 1678 1666 1650 1700 1672 29 503 100 1000 1 1 29490202 497 6.48 0.71 12 0.05 260.00 2383.00 5440 20240205 -69.01 1330 20241210 26.77 1784 -5.49 20250116 1520 10.92 20250102 4190 -59.76 20240228 1330 26.77 20241210 3.08 N 271830 100 29 억 212541 N N 0 N 00 N
11 20250218 151054 57 100.00 KOSDAQ 기계·장비 N N N N N 1684 2 2 0.12 20444380 12158 41.68 1689 1695 1663 2185 1178 1682 1681.56 0.72 0 30 1706 1694 1678 1666 1650 1700 1672 29 503 100 1000 1 1 29490202 497 6.48 0.71 12 0.04 260.00 2383.00 5440 20240205 -69.04 1330 20241210 26.62 1784 -5.61 20250116 1520 10.79 20250102 4190 -59.81 20240228 1330 26.62 20241210 3.08 N 271830 100 29 억 212541 N N 0 N 00 N
12 20250218 141055 57 100.00 KOSDAQ 기계·장비 N N N N N 1677 -5 5 -0.30 19799500 11775 40.37 1689 1695 1663 2185 1178 1682 1681.49 0.72 0 17 1706 1694 1678 1666 1650 1700 1672 29 503 100 1000 1 1 29490202 495 6.45 0.70 12 0.04 260.00 2383.00 5440 20240205 -69.17 1330 20241210 26.09 1784 -6.00 20250116 1520 10.33 20250102 4190 -59.98 20240228 1330 26.09 20241210 3.08 N 271830 100 29 억 212541 N N 0 N 00 N