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
290520/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
20250219,161111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,-60,5,-2.54,14961230,6486,84.59,2320,2320,2280,3065,1655,2360,2306.70,0.15,0,-483,2420,2390,2330,2300,2240,2405,2315,80,705,500,1460,5,1,15929362,366,-10.95,0.60,12,0.04,-210.00,3826.00,4990,20240326,-53.91,1982,20240806,16.04,2480,-7.26,20250102,2135,7.73,20250206,4990,-53.91,20240326,1982,16.04,20240806,0.35,N,290520,500,79 억,,23102,N,N,0,N,00,N
20250219,151115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,-55,5,-2.33,12521640,5426,70.76,2320,2320,2280,3065,1655,2360,2307.71,0.15,0,97,2420,2390,2330,2300,2240,2405,2315,80,705,500,1460,5,1,15929362,367,-10.98,0.60,12,0.03,-210.00,3826.00,4990,20240326,-53.81,1982,20240806,16.30,2480,-7.06,20250102,2135,7.96,20250206,4990,-53.81,20240326,1982,16.30,20240806,0.35,N,290520,500,79 억,,23102,N,N,0,N,00,N
20250219,141111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,-50,5,-2.12,9958125,4317,56.30,2320,2320,2280,3065,1655,2360,2306.72,0.15,0,133,2420,2390,2330,2300,2240,2405,2315,80,705,500,1460,5,1,15929362,368,-11.00,0.60,12,0.03,-210.00,3826.00,4990,20240326,-53.71,1982,20240806,16.55,2480,-6.85,20250102,2135,8.20,20250206,4990,-53.71,20240326,1982,16.55,20240806,0.35,N,290520,500,79 억,,23102,N,N,0,N,00,N
20250219,131112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,-50,5,-2.12,9923475,4302,56.10,2320,2320,2280,3065,1655,2360,2306.71,0.15,0,133,2420,2390,2330,2300,2240,2405,2315,80,705,500,1460,5,1,15929362,368,-11.00,0.60,12,0.03,-210.00,3826.00,4990,20240326,-53.71,1982,20240806,16.55,2480,-6.85,20250102,2135,8.20,20250206,4990,-53.71,20240326,1982,16.55,20240806,0.35,N,290520,500,79 억,,23102,N,N,0,N,00,N
20250219,121111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,-50,5,-2.12,8916545,3866,50.42,2320,2320,2280,3065,1655,2360,2306.40,0.15,0,229,2420,2390,2330,2300,2240,2405,2315,80,705,500,1460,5,1,15929362,368,-11.00,0.60,12,0.02,-210.00,3826.00,4990,20240326,-53.71,1982,20240806,16.55,2480,-6.85,20250102,2135,8.20,20250206,4990,-53.71,20240326,1982,16.55,20240806,0.35,N,290520,500,79 억,,23102,N,N,0,N,00,N
20250219,111112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,-50,5,-2.12,6918205,2999,39.11,2320,2320,2280,3065,1655,2360,2306.84,0.15,0,60,2420,2390,2330,2300,2240,2405,2315,80,705,500,1460,5,1,15929362,368,-11.00,0.60,12,0.02,-210.00,3826.00,4990,20240326,-53.71,1982,20240806,16.55,2480,-6.85,20250102,2135,8.20,20250206,4990,-53.71,20240326,1982,16.55,20240806,0.35,N,290520,500,79 억,,23102,N,N,0,N,00,N
20250219,101113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,-40,5,-1.69,6589490,2857,37.26,2320,2320,2280,3065,1655,2360,2306.44,0.15,0,122,2420,2390,2330,2300,2240,2405,2315,80,705,500,1460,5,1,15929362,370,-11.05,0.61,12,0.02,-210.00,3826.00,4990,20240326,-53.51,1982,20240806,17.05,2480,-6.45,20250102,2135,8.67,20250206,4990,-53.51,20240326,1982,17.05,20240806,0.35,N,290520,500,79 억,,23102,N,N,0,N,00,N
20250219,091114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2315,-45,5,-1.91,3048500,1317,17.18,2320,2320,2280,3065,1655,2360,2314.73,0.15,0,274,2420,2390,2330,2300,2240,2405,2315,80,705,500,1460,5,1,15929362,369,-11.02,0.61,12,0.01,-210.00,3826.00,4990,20240326,-53.61,1982,20240806,16.80,2480,-6.65,20250102,2135,8.43,20250206,4990,-53.61,20240326,1982,16.80,20240806,0.35,N,290520,500,79 억,,23102,N,N,0,N,00,N
20250218,161108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2360,25,2,1.07,17786510,7668,58.57,2315,2360,2270,3035,1635,2335,2319.58,0.14,0,166,2398,2366,2333,2301,2268,2382,2317,80,700,500,1440,5,1,15929362,376,-11.24,0.62,12,0.05,-210.00,3826.00,4990,20240326,-52.71,1982,20240806,19.07,2480,-4.84,20250102,2135,10.54,20250206,4990,-52.71,20240326,1982,19.07,20240806,0.36,N,290520,500,79 억,,22936,N,N,0,N,00,N
20250218,151110,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,-35,5,-1.50,12961875,5623,42.95,2315,2335,2270,3035,1635,2335,2305.15,0.14,0,203,2398,2366,2333,2301,2268,2382,2317,80,700,500,1440,5,1,15929362,366,-10.95,0.60,12,0.04,-210.00,3826.00,4990,20240326,-53.91,1982,20240806,16.04,2480,-7.26,20250102,2135,7.73,20250206,4990,-53.91,20240326,1982,16.04,20240806,0.36,N,290520,500,79 억,,22936,N,N,0,N,00,N
20250218,141111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2295,-40,5,-1.71,11971290,5192,39.66,2315,2335,2270,3035,1635,2335,2305.72,0.14,0,183,2398,2366,2333,2301,2268,2382,2317,80,700,500,1440,5,1,15929362,366,-10.93,0.60,12,0.03,-210.00,3826.00,4990,20240326,-54.01,1982,20240806,15.79,2480,-7.46,20250102,2135,7.49,20250206,4990,-54.01,20240326,1982,15.79,20240806,0.36,N,290520,500,79 억,,22936,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 161111 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 -60 5 -2.54 14961230 6486 84.59 2320 2320 2280 3065 1655 2360 2306.70 0.15 0 -483 2420 2390 2330 2300 2240 2405 2315 80 705 500 1460 5 1 15929362 366 -10.95 0.60 12 0.04 -210.00 3826.00 4990 20240326 -53.91 1982 20240806 16.04 2480 -7.26 20250102 2135 7.73 20250206 4990 -53.91 20240326 1982 16.04 20240806 0.35 N 290520 500 79 억 23102 N N 0 N 00 N
3 20250219 151115 57 100.00 KOSDAQ 기계·장비 N N N N N 2305 -55 5 -2.33 12521640 5426 70.76 2320 2320 2280 3065 1655 2360 2307.71 0.15 0 97 2420 2390 2330 2300 2240 2405 2315 80 705 500 1460 5 1 15929362 367 -10.98 0.60 12 0.03 -210.00 3826.00 4990 20240326 -53.81 1982 20240806 16.30 2480 -7.06 20250102 2135 7.96 20250206 4990 -53.81 20240326 1982 16.30 20240806 0.35 N 290520 500 79 억 23102 N N 0 N 00 N
4 20250219 141111 57 100.00 KOSDAQ 기계·장비 N N N N N 2310 -50 5 -2.12 9958125 4317 56.30 2320 2320 2280 3065 1655 2360 2306.72 0.15 0 133 2420 2390 2330 2300 2240 2405 2315 80 705 500 1460 5 1 15929362 368 -11.00 0.60 12 0.03 -210.00 3826.00 4990 20240326 -53.71 1982 20240806 16.55 2480 -6.85 20250102 2135 8.20 20250206 4990 -53.71 20240326 1982 16.55 20240806 0.35 N 290520 500 79 억 23102 N N 0 N 00 N
5 20250219 131112 57 100.00 KOSDAQ 기계·장비 N N N N N 2310 -50 5 -2.12 9923475 4302 56.10 2320 2320 2280 3065 1655 2360 2306.71 0.15 0 133 2420 2390 2330 2300 2240 2405 2315 80 705 500 1460 5 1 15929362 368 -11.00 0.60 12 0.03 -210.00 3826.00 4990 20240326 -53.71 1982 20240806 16.55 2480 -6.85 20250102 2135 8.20 20250206 4990 -53.71 20240326 1982 16.55 20240806 0.35 N 290520 500 79 억 23102 N N 0 N 00 N
6 20250219 121111 57 100.00 KOSDAQ 기계·장비 N N N N N 2310 -50 5 -2.12 8916545 3866 50.42 2320 2320 2280 3065 1655 2360 2306.40 0.15 0 229 2420 2390 2330 2300 2240 2405 2315 80 705 500 1460 5 1 15929362 368 -11.00 0.60 12 0.02 -210.00 3826.00 4990 20240326 -53.71 1982 20240806 16.55 2480 -6.85 20250102 2135 8.20 20250206 4990 -53.71 20240326 1982 16.55 20240806 0.35 N 290520 500 79 억 23102 N N 0 N 00 N
7 20250219 111112 57 100.00 KOSDAQ 기계·장비 N N N N N 2310 -50 5 -2.12 6918205 2999 39.11 2320 2320 2280 3065 1655 2360 2306.84 0.15 0 60 2420 2390 2330 2300 2240 2405 2315 80 705 500 1460 5 1 15929362 368 -11.00 0.60 12 0.02 -210.00 3826.00 4990 20240326 -53.71 1982 20240806 16.55 2480 -6.85 20250102 2135 8.20 20250206 4990 -53.71 20240326 1982 16.55 20240806 0.35 N 290520 500 79 억 23102 N N 0 N 00 N
8 20250219 101113 57 100.00 KOSDAQ 기계·장비 N N N N N 2320 -40 5 -1.69 6589490 2857 37.26 2320 2320 2280 3065 1655 2360 2306.44 0.15 0 122 2420 2390 2330 2300 2240 2405 2315 80 705 500 1460 5 1 15929362 370 -11.05 0.61 12 0.02 -210.00 3826.00 4990 20240326 -53.51 1982 20240806 17.05 2480 -6.45 20250102 2135 8.67 20250206 4990 -53.51 20240326 1982 17.05 20240806 0.35 N 290520 500 79 억 23102 N N 0 N 00 N
9 20250219 091114 57 100.00 KOSDAQ 기계·장비 N N N N N 2315 -45 5 -1.91 3048500 1317 17.18 2320 2320 2280 3065 1655 2360 2314.73 0.15 0 274 2420 2390 2330 2300 2240 2405 2315 80 705 500 1460 5 1 15929362 369 -11.02 0.61 12 0.01 -210.00 3826.00 4990 20240326 -53.61 1982 20240806 16.80 2480 -6.65 20250102 2135 8.43 20250206 4990 -53.61 20240326 1982 16.80 20240806 0.35 N 290520 500 79 억 23102 N N 0 N 00 N
10 20250218 161108 57 100.00 KOSDAQ 기계·장비 N N N N N 2360 25 2 1.07 17786510 7668 58.57 2315 2360 2270 3035 1635 2335 2319.58 0.14 0 166 2398 2366 2333 2301 2268 2382 2317 80 700 500 1440 5 1 15929362 376 -11.24 0.62 12 0.05 -210.00 3826.00 4990 20240326 -52.71 1982 20240806 19.07 2480 -4.84 20250102 2135 10.54 20250206 4990 -52.71 20240326 1982 19.07 20240806 0.36 N 290520 500 79 억 22936 N N 0 N 00 N
11 20250218 151110 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 -35 5 -1.50 12961875 5623 42.95 2315 2335 2270 3035 1635 2335 2305.15 0.14 0 203 2398 2366 2333 2301 2268 2382 2317 80 700 500 1440 5 1 15929362 366 -10.95 0.60 12 0.04 -210.00 3826.00 4990 20240326 -53.91 1982 20240806 16.04 2480 -7.26 20250102 2135 7.73 20250206 4990 -53.91 20240326 1982 16.04 20240806 0.36 N 290520 500 79 억 22936 N N 0 N 00 N
12 20250218 141111 57 100.00 KOSDAQ 기계·장비 N N N N N 2295 -40 5 -1.71 11971290 5192 39.66 2315 2335 2270 3035 1635 2335 2305.72 0.14 0 183 2398 2366 2333 2301 2268 2382 2317 80 700 500 1440 5 1 15929362 366 -10.93 0.60 12 0.03 -210.00 3826.00 4990 20240326 -54.01 1982 20240806 15.79 2480 -7.46 20250102 2135 7.49 20250206 4990 -54.01 20240326 1982 15.79 20240806 0.36 N 290520 500 79 억 22936 N N 0 N 00 N