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
306620/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
20250219,161129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2755,-5,5,-0.18,8185087985,2845272,492.82,2860,3035,2750,3585,1935,2760,2877.04,0.15,0,-35612,2806,2782,2746,2722,2686,2795,2735,43,825,100,1980,5,1,43463871,1197,-22.58,2.62,12,6.55,-122.00,1050.00,3460,20250106,-20.38,1672,20240909,64.77,3460,-20.38,20250106,2450,12.45,20250203,3460,-20.38,20250106,1672,64.77,20240909,2.25,N,306620,100,43 억,,64387,N,N,0,N,00,N
20250219,151133,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,10,2,0.36,8039708570,2792556,483.69,2860,3035,2750,3585,1935,2760,2878.98,0.15,0,-42403,2806,2782,2746,2722,2686,2795,2735,43,825,100,1980,5,1,43463871,1204,-22.70,2.64,12,6.43,-122.00,1050.00,3460,20250106,-19.94,1672,20240909,65.67,3460,-19.94,20250106,2450,13.06,20250203,3460,-19.94,20250106,1672,65.67,20240909,2.25,N,306620,100,43 억,,64387,N,N,0,N,00,N
20250219,141128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2775,15,2,0.54,7700317885,2669597,462.39,2860,3035,2765,3585,1935,2760,2884.45,0.15,0,-47834,2806,2782,2746,2722,2686,2795,2735,43,825,100,1980,5,1,43463871,1206,-22.75,2.64,12,6.14,-122.00,1050.00,3460,20250106,-19.80,1672,20240909,65.97,3460,-19.80,20250106,2450,13.27,20250203,3460,-19.80,20250106,1672,65.97,20240909,2.25,N,306620,100,43 억,,64387,N,N,0,N,00,N
20250219,131129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2800,40,2,1.45,7298990345,2525231,437.38,2860,3035,2790,3585,1935,2760,2890.42,0.15,0,-42308,2806,2782,2746,2722,2686,2795,2735,43,825,100,1980,5,1,43463871,1217,-22.95,2.67,12,5.81,-122.00,1050.00,3460,20250106,-19.08,1672,20240909,67.46,3460,-19.08,20250106,2450,14.29,20250203,3460,-19.08,20250106,1672,67.46,20240909,2.25,N,306620,100,43 억,,64387,N,N,0,N,00,N
20250219,121129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2820,60,2,2.17,6936560275,2395900,414.98,2860,3035,2810,3585,1935,2760,2895.18,0.15,0,-45670,2806,2782,2746,2722,2686,2795,2735,43,825,100,1980,5,1,43463871,1226,-23.11,2.69,12,5.51,-122.00,1050.00,3460,20250106,-18.50,1672,20240909,68.66,3460,-18.50,20250106,2450,15.10,20250203,3460,-18.50,20250106,1672,68.66,20240909,2.25,N,306620,100,43 억,,64387,N,N,0,N,00,N
20250219,111129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2825,65,2,2.36,6673510235,2302688,398.84,2860,3035,2810,3585,1935,2760,2898.14,0.15,0,-50474,2806,2782,2746,2722,2686,2795,2735,43,825,100,1980,5,1,43463871,1228,-23.16,2.69,12,5.30,-122.00,1050.00,3460,20250106,-18.35,1672,20240909,68.96,3460,-18.35,20250106,2450,15.31,20250203,3460,-18.35,20250106,1672,68.96,20240909,2.25,N,306620,100,43 억,,64387,N,N,0,N,00,N
20250219,101130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2825,65,2,2.36,6198277460,2134490,369.71,2860,3035,2825,3585,1935,2760,2903.87,0.15,0,-52068,2806,2782,2746,2722,2686,2795,2735,43,825,100,1980,5,1,43463871,1228,-23.16,2.69,12,4.91,-122.00,1050.00,3460,20250106,-18.35,1672,20240909,68.96,3460,-18.35,20250106,2450,15.31,20250203,3460,-18.35,20250106,1672,68.96,20240909,2.25,N,306620,100,43 억,,64387,N,N,0,N,00,N
20250219,091131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2875,115,2,4.17,4340277250,1485506,257.30,2860,3035,2850,3585,1935,2760,2921.75,0.15,0,-50920,2806,2782,2746,2722,2686,2795,2735,43,825,100,1980,5,1,43463871,1250,-23.57,2.74,12,3.42,-122.00,1050.00,3460,20250106,-16.91,1672,20240909,71.95,3460,-16.91,20250106,2450,17.35,20250203,3460,-16.91,20250106,1672,71.95,20240909,2.25,N,306620,100,43 억,,64387,N,N,0,N,00,N
20250218,161124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2760,0,3,0.00,1140428905,415609,75.26,2755,2770,2710,3585,1935,2760,2743.45,0.10,0,20198,2856,2807,2751,2702,2646,2832,2727,43,825,100,1980,5,1,43463871,1200,-22.62,2.63,12,0.96,-122.00,1050.00,3460,20250106,-20.23,1672,20240909,65.07,3460,-20.23,20250106,2450,12.65,20250203,3460,-20.23,20250106,1672,65.07,20240909,2.26,N,306620,100,43 억,,43830,N,N,0,N,00,N
20250218,151126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2760,0,3,0.00,1053079540,384019,69.54,2755,2770,2710,3585,1935,2760,2742.14,0.10,0,20244,2856,2807,2751,2702,2646,2832,2727,43,825,100,1980,5,1,43463871,1200,-22.62,2.63,12,0.88,-122.00,1050.00,3460,20250106,-20.23,1672,20240909,65.07,3460,-20.23,20250106,2450,12.65,20250203,3460,-20.23,20250106,1672,65.07,20240909,2.26,N,306620,100,43 억,,43830,N,N,0,N,00,N
20250218,141128,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2760,0,3,0.00,905344430,330509,59.85,2755,2770,2710,3585,1935,2760,2739.08,0.10,0,24807,2856,2807,2751,2702,2646,2832,2727,43,825,100,1980,5,1,43463871,1200,-22.62,2.63,12,0.76,-122.00,1050.00,3460,20250106,-20.23,1672,20240909,65.07,3460,-20.23,20250106,2450,12.65,20250203,3460,-20.23,20250106,1672,65.07,20240909,2.26,N,306620,100,43 억,,43830,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 161129 57 100.00 KOSDAQ 기계·장비 N N N N N 2755 -5 5 -0.18 8185087985 2845272 492.82 2860 3035 2750 3585 1935 2760 2877.04 0.15 0 -35612 2806 2782 2746 2722 2686 2795 2735 43 825 100 1980 5 1 43463871 1197 -22.58 2.62 12 6.55 -122.00 1050.00 3460 20250106 -20.38 1672 20240909 64.77 3460 -20.38 20250106 2450 12.45 20250203 3460 -20.38 20250106 1672 64.77 20240909 2.25 N 306620 100 43 억 64387 N N 0 N 00 N
3 20250219 151133 57 100.00 KOSDAQ 기계·장비 N N N N N 2770 10 2 0.36 8039708570 2792556 483.69 2860 3035 2750 3585 1935 2760 2878.98 0.15 0 -42403 2806 2782 2746 2722 2686 2795 2735 43 825 100 1980 5 1 43463871 1204 -22.70 2.64 12 6.43 -122.00 1050.00 3460 20250106 -19.94 1672 20240909 65.67 3460 -19.94 20250106 2450 13.06 20250203 3460 -19.94 20250106 1672 65.67 20240909 2.25 N 306620 100 43 억 64387 N N 0 N 00 N
4 20250219 141128 57 100.00 KOSDAQ 기계·장비 N N N N N 2775 15 2 0.54 7700317885 2669597 462.39 2860 3035 2765 3585 1935 2760 2884.45 0.15 0 -47834 2806 2782 2746 2722 2686 2795 2735 43 825 100 1980 5 1 43463871 1206 -22.75 2.64 12 6.14 -122.00 1050.00 3460 20250106 -19.80 1672 20240909 65.97 3460 -19.80 20250106 2450 13.27 20250203 3460 -19.80 20250106 1672 65.97 20240909 2.25 N 306620 100 43 억 64387 N N 0 N 00 N
5 20250219 131129 57 100.00 KOSDAQ 기계·장비 N N N N N 2800 40 2 1.45 7298990345 2525231 437.38 2860 3035 2790 3585 1935 2760 2890.42 0.15 0 -42308 2806 2782 2746 2722 2686 2795 2735 43 825 100 1980 5 1 43463871 1217 -22.95 2.67 12 5.81 -122.00 1050.00 3460 20250106 -19.08 1672 20240909 67.46 3460 -19.08 20250106 2450 14.29 20250203 3460 -19.08 20250106 1672 67.46 20240909 2.25 N 306620 100 43 억 64387 N N 0 N 00 N
6 20250219 121129 57 100.00 KOSDAQ 기계·장비 N N N N N 2820 60 2 2.17 6936560275 2395900 414.98 2860 3035 2810 3585 1935 2760 2895.18 0.15 0 -45670 2806 2782 2746 2722 2686 2795 2735 43 825 100 1980 5 1 43463871 1226 -23.11 2.69 12 5.51 -122.00 1050.00 3460 20250106 -18.50 1672 20240909 68.66 3460 -18.50 20250106 2450 15.10 20250203 3460 -18.50 20250106 1672 68.66 20240909 2.25 N 306620 100 43 억 64387 N N 0 N 00 N
7 20250219 111129 57 100.00 KOSDAQ 기계·장비 N N N N N 2825 65 2 2.36 6673510235 2302688 398.84 2860 3035 2810 3585 1935 2760 2898.14 0.15 0 -50474 2806 2782 2746 2722 2686 2795 2735 43 825 100 1980 5 1 43463871 1228 -23.16 2.69 12 5.30 -122.00 1050.00 3460 20250106 -18.35 1672 20240909 68.96 3460 -18.35 20250106 2450 15.31 20250203 3460 -18.35 20250106 1672 68.96 20240909 2.25 N 306620 100 43 억 64387 N N 0 N 00 N
8 20250219 101130 57 100.00 KOSDAQ 기계·장비 N N N N N 2825 65 2 2.36 6198277460 2134490 369.71 2860 3035 2825 3585 1935 2760 2903.87 0.15 0 -52068 2806 2782 2746 2722 2686 2795 2735 43 825 100 1980 5 1 43463871 1228 -23.16 2.69 12 4.91 -122.00 1050.00 3460 20250106 -18.35 1672 20240909 68.96 3460 -18.35 20250106 2450 15.31 20250203 3460 -18.35 20250106 1672 68.96 20240909 2.25 N 306620 100 43 억 64387 N N 0 N 00 N
9 20250219 091131 57 100.00 KOSDAQ 기계·장비 N N N N N 2875 115 2 4.17 4340277250 1485506 257.30 2860 3035 2850 3585 1935 2760 2921.75 0.15 0 -50920 2806 2782 2746 2722 2686 2795 2735 43 825 100 1980 5 1 43463871 1250 -23.57 2.74 12 3.42 -122.00 1050.00 3460 20250106 -16.91 1672 20240909 71.95 3460 -16.91 20250106 2450 17.35 20250203 3460 -16.91 20250106 1672 71.95 20240909 2.25 N 306620 100 43 억 64387 N N 0 N 00 N
10 20250218 161124 57 100.00 KOSDAQ 기계·장비 N N N N N 2760 0 3 0.00 1140428905 415609 75.26 2755 2770 2710 3585 1935 2760 2743.45 0.10 0 20198 2856 2807 2751 2702 2646 2832 2727 43 825 100 1980 5 1 43463871 1200 -22.62 2.63 12 0.96 -122.00 1050.00 3460 20250106 -20.23 1672 20240909 65.07 3460 -20.23 20250106 2450 12.65 20250203 3460 -20.23 20250106 1672 65.07 20240909 2.26 N 306620 100 43 억 43830 N N 0 N 00 N
11 20250218 151126 57 100.00 KOSDAQ 기계·장비 N N N N N 2760 0 3 0.00 1053079540 384019 69.54 2755 2770 2710 3585 1935 2760 2742.14 0.10 0 20244 2856 2807 2751 2702 2646 2832 2727 43 825 100 1980 5 1 43463871 1200 -22.62 2.63 12 0.88 -122.00 1050.00 3460 20250106 -20.23 1672 20240909 65.07 3460 -20.23 20250106 2450 12.65 20250203 3460 -20.23 20250106 1672 65.07 20240909 2.26 N 306620 100 43 억 43830 N N 0 N 00 N
12 20250218 141128 57 100.00 KOSDAQ 기계·장비 N N N N N 2760 0 3 0.00 905344430 330509 59.85 2755 2770 2710 3585 1935 2760 2739.08 0.10 0 24807 2856 2807 2751 2702 2646 2832 2727 43 825 100 1980 5 1 43463871 1200 -22.62 2.63 12 0.76 -122.00 1050.00 3460 20250106 -20.23 1672 20240909 65.07 3460 -20.23 20250106 2450 12.65 20250203 3460 -20.23 20250106 1672 65.07 20240909 2.26 N 306620 100 43 억 43830 N N 0 N 00 N