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
282880/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
20250219,161105,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16650,670,2,4.19,24332680360,1389854,411.92,16020,18840,15950,20750,11190,15980,17507.64,1.57,0,-68901,17400,16690,16100,15390,14800,17045,15745,56,4770,500,11500,10,1,11141807,1855,15.47,1.10,12,12.47,1076.00,15152.00,28618,20240223,-41.82,11243,20241210,48.09,18840,-11.62,20250219,13080,27.29,20250102,29450,-43.46,20240223,11570,43.91,20241210,3.10,N,282880,500,55 억,,175269,N,N,4,N,00,N
20250219,151109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16540,560,2,3.50,24100800670,1375887,407.78,16020,18840,15950,20750,11190,15980,17516.56,1.57,0,-68411,17400,16690,16100,15390,14800,17045,15745,56,4770,500,11500,10,1,11141807,1843,15.37,1.09,12,12.35,1076.00,15152.00,28618,20240223,-42.20,11243,20241210,47.11,18840,-12.21,20250219,13080,26.45,20250102,29450,-43.84,20240223,11570,42.96,20241210,3.10,N,282880,500,55 억,,175269,N,N,0,N,00,N
20250219,141104,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16640,660,2,4.13,23499875420,1339577,397.02,16020,18840,15950,20750,11190,15980,17542.76,1.57,0,-71066,17400,16690,16100,15390,14800,17045,15745,56,4770,500,11500,10,1,11141807,1854,15.46,1.10,12,12.02,1076.00,15152.00,28618,20240223,-41.85,11243,20241210,48.00,18840,-11.68,20250219,13080,27.22,20250102,29450,-43.50,20240223,11570,43.82,20241210,3.10,N,282880,500,55 억,,175269,N,N,0,N,00,N
20250219,131105,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16760,780,2,4.88,23065323210,1313516,389.29,16020,18840,15950,20750,11190,15980,17559.99,1.57,0,-71362,17400,16690,16100,15390,14800,17045,15745,56,4770,500,11500,10,1,11141807,1867,15.58,1.11,12,11.79,1076.00,15152.00,28618,20240223,-41.44,11243,20241210,49.07,18840,-11.04,20250219,13080,28.13,20250102,29450,-43.09,20240223,11570,44.86,20241210,3.10,N,282880,500,55 억,,175269,N,N,0,N,00,N
20250219,121105,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16830,850,2,5.32,22425748080,1275333,377.98,16020,18840,15950,20750,11190,15980,17584.23,1.57,0,-72152,17400,16690,16100,15390,14800,17045,15745,56,4770,500,11500,10,1,11141807,1875,15.64,1.11,12,11.45,1076.00,15152.00,28618,20240223,-41.19,11243,20241210,49.69,18840,-10.67,20250219,13080,28.67,20250102,29450,-42.85,20240223,11570,45.46,20241210,3.10,N,282880,500,55 억,,175269,N,N,0,N,00,N
20250219,111105,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17000,1020,2,6.38,21656818130,1229731,364.46,16020,18840,15950,20750,11190,15980,17611.02,1.57,0,-72063,17400,16690,16100,15390,14800,17045,15745,56,4770,500,11500,10,1,11141807,1894,15.80,1.12,12,11.04,1076.00,15152.00,28618,20240223,-40.60,11243,20241210,51.21,18840,-9.77,20250219,13080,29.97,20250102,29450,-42.28,20240223,11570,46.93,20241210,3.10,N,282880,500,55 억,,175269,N,N,0,N,00,N
20250219,101106,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17210,1230,2,7.70,18923727380,1068954,316.81,16020,18840,15950,20750,11190,15980,17703.03,1.57,0,-66927,17400,16690,16100,15390,14800,17045,15745,56,4770,500,11500,10,1,11141807,1918,15.99,1.14,12,9.59,1076.00,15152.00,28618,20240223,-39.86,11243,20241210,53.07,18840,-8.65,20250219,13080,31.57,20250102,29450,-41.56,20240223,11570,48.75,20241210,3.10,N,282880,500,55 억,,175269,N,N,0,N,00,N
20250219,091107,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16290,310,2,1.94,173378750,10742,3.18,16020,16300,15950,20750,11190,15980,16140.27,1.57,0,-2669,17400,16690,16100,15390,14800,17045,15745,56,4770,500,11500,10,1,11141807,1815,15.14,1.08,12,0.10,1076.00,15152.00,28618,20240223,-43.08,11243,20241210,44.89,16810,-3.09,20250218,13080,24.54,20250102,29450,-44.69,20240223,11570,40.80,20241210,3.10,N,282880,500,55 억,,175269,N,N,0,N,00,N
20250218,161101,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15980,390,2,2.50,5489187250,336108,177.27,15900,16810,15510,20250,10920,15590,16331.67,1.58,0,281,16363,15976,15423,15036,14483,16170,15230,56,4660,500,11220,10,1,11141807,1780,14.85,1.05,12,3.02,1076.00,15152.00,28618,20240223,-44.16,11243,20241210,42.13,16810,-4.94,20250218,13080,22.17,20250102,29450,-45.74,20240223,11570,38.12,20241210,3.14,N,282880,500,55 억,,176073,N,N,0,N,00,N
20250218,151103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16150,560,2,3.59,5108412630,312231,164.68,15900,16810,15710,20250,10920,15590,16361.00,1.58,0,-899,16363,15976,15423,15036,14483,16170,15230,56,4660,500,11220,10,1,11141807,1799,15.01,1.07,12,2.80,1076.00,15152.00,28618,20240223,-43.57,11243,20241210,43.64,16810,-3.93,20250218,13080,23.47,20250102,29450,-45.16,20240223,11570,39.59,20241210,3.14,N,282880,500,55 억,,176073,N,N,0,N,00,N
20250218,141104,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16230,640,2,4.11,4992350450,305061,160.90,15900,16810,15710,20250,10920,15590,16365.09,1.58,0,-284,16363,15976,15423,15036,14483,16170,15230,56,4660,500,11220,10,1,11141807,1808,15.08,1.07,12,2.74,1076.00,15152.00,28618,20240223,-43.29,11243,20241210,44.36,16810,-3.45,20250218,13080,24.08,20250102,29450,-44.89,20240223,11570,40.28,20241210,3.14,N,282880,500,55 억,,176073,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 161105 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16650 670 2 4.19 24332680360 1389854 411.92 16020 18840 15950 20750 11190 15980 17507.64 1.57 0 -68901 17400 16690 16100 15390 14800 17045 15745 56 4770 500 11500 10 1 11141807 1855 15.47 1.10 12 12.47 1076.00 15152.00 28618 20240223 -41.82 11243 20241210 48.09 18840 -11.62 20250219 13080 27.29 20250102 29450 -43.46 20240223 11570 43.91 20241210 3.10 N 282880 500 55 억 175269 N N 4 N 00 N
3 20250219 151109 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16540 560 2 3.50 24100800670 1375887 407.78 16020 18840 15950 20750 11190 15980 17516.56 1.57 0 -68411 17400 16690 16100 15390 14800 17045 15745 56 4770 500 11500 10 1 11141807 1843 15.37 1.09 12 12.35 1076.00 15152.00 28618 20240223 -42.20 11243 20241210 47.11 18840 -12.21 20250219 13080 26.45 20250102 29450 -43.84 20240223 11570 42.96 20241210 3.10 N 282880 500 55 억 175269 N N 0 N 00 N
4 20250219 141104 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16640 660 2 4.13 23499875420 1339577 397.02 16020 18840 15950 20750 11190 15980 17542.76 1.57 0 -71066 17400 16690 16100 15390 14800 17045 15745 56 4770 500 11500 10 1 11141807 1854 15.46 1.10 12 12.02 1076.00 15152.00 28618 20240223 -41.85 11243 20241210 48.00 18840 -11.68 20250219 13080 27.22 20250102 29450 -43.50 20240223 11570 43.82 20241210 3.10 N 282880 500 55 억 175269 N N 0 N 00 N
5 20250219 131105 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16760 780 2 4.88 23065323210 1313516 389.29 16020 18840 15950 20750 11190 15980 17559.99 1.57 0 -71362 17400 16690 16100 15390 14800 17045 15745 56 4770 500 11500 10 1 11141807 1867 15.58 1.11 12 11.79 1076.00 15152.00 28618 20240223 -41.44 11243 20241210 49.07 18840 -11.04 20250219 13080 28.13 20250102 29450 -43.09 20240223 11570 44.86 20241210 3.10 N 282880 500 55 억 175269 N N 0 N 00 N
6 20250219 121105 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16830 850 2 5.32 22425748080 1275333 377.98 16020 18840 15950 20750 11190 15980 17584.23 1.57 0 -72152 17400 16690 16100 15390 14800 17045 15745 56 4770 500 11500 10 1 11141807 1875 15.64 1.11 12 11.45 1076.00 15152.00 28618 20240223 -41.19 11243 20241210 49.69 18840 -10.67 20250219 13080 28.67 20250102 29450 -42.85 20240223 11570 45.46 20241210 3.10 N 282880 500 55 억 175269 N N 0 N 00 N
7 20250219 111105 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17000 1020 2 6.38 21656818130 1229731 364.46 16020 18840 15950 20750 11190 15980 17611.02 1.57 0 -72063 17400 16690 16100 15390 14800 17045 15745 56 4770 500 11500 10 1 11141807 1894 15.80 1.12 12 11.04 1076.00 15152.00 28618 20240223 -40.60 11243 20241210 51.21 18840 -9.77 20250219 13080 29.97 20250102 29450 -42.28 20240223 11570 46.93 20241210 3.10 N 282880 500 55 억 175269 N N 0 N 00 N
8 20250219 101106 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17210 1230 2 7.70 18923727380 1068954 316.81 16020 18840 15950 20750 11190 15980 17703.03 1.57 0 -66927 17400 16690 16100 15390 14800 17045 15745 56 4770 500 11500 10 1 11141807 1918 15.99 1.14 12 9.59 1076.00 15152.00 28618 20240223 -39.86 11243 20241210 53.07 18840 -8.65 20250219 13080 31.57 20250102 29450 -41.56 20240223 11570 48.75 20241210 3.10 N 282880 500 55 억 175269 N N 0 N 00 N
9 20250219 091107 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16290 310 2 1.94 173378750 10742 3.18 16020 16300 15950 20750 11190 15980 16140.27 1.57 0 -2669 17400 16690 16100 15390 14800 17045 15745 56 4770 500 11500 10 1 11141807 1815 15.14 1.08 12 0.10 1076.00 15152.00 28618 20240223 -43.08 11243 20241210 44.89 16810 -3.09 20250218 13080 24.54 20250102 29450 -44.69 20240223 11570 40.80 20241210 3.10 N 282880 500 55 억 175269 N N 0 N 00 N
10 20250218 161101 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15980 390 2 2.50 5489187250 336108 177.27 15900 16810 15510 20250 10920 15590 16331.67 1.58 0 281 16363 15976 15423 15036 14483 16170 15230 56 4660 500 11220 10 1 11141807 1780 14.85 1.05 12 3.02 1076.00 15152.00 28618 20240223 -44.16 11243 20241210 42.13 16810 -4.94 20250218 13080 22.17 20250102 29450 -45.74 20240223 11570 38.12 20241210 3.14 N 282880 500 55 억 176073 N N 0 N 00 N
11 20250218 151103 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16150 560 2 3.59 5108412630 312231 164.68 15900 16810 15710 20250 10920 15590 16361.00 1.58 0 -899 16363 15976 15423 15036 14483 16170 15230 56 4660 500 11220 10 1 11141807 1799 15.01 1.07 12 2.80 1076.00 15152.00 28618 20240223 -43.57 11243 20241210 43.64 16810 -3.93 20250218 13080 23.47 20250102 29450 -45.16 20240223 11570 39.59 20241210 3.14 N 282880 500 55 억 176073 N N 0 N 00 N
12 20250218 141104 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16230 640 2 4.11 4992350450 305061 160.90 15900 16810 15710 20250 10920 15590 16365.09 1.58 0 -284 16363 15976 15423 15036 14483 16170 15230 56 4660 500 11220 10 1 11141807 1808 15.08 1.07 12 2.74 1076.00 15152.00 28618 20240223 -43.29 11243 20241210 44.36 16810 -3.45 20250218 13080 24.08 20250102 29450 -44.89 20240223 11570 40.28 20241210 3.14 N 282880 500 55 억 176073 N N 0 N 00 N