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
320000/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
20250219,161142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2295,-10,5,-0.43,166995965,72744,68.00,2325,2325,2275,2995,1615,2305,2295.67,0.08,0,12405,2395,2350,2285,2240,2175,2372,2262,28,690,100,1560,5,1,27965627,642,27.32,1.75,12,0.26,84.00,1313.00,5410,20240614,-57.58,2105,20240206,9.03,3335,-31.18,20250109,2210,3.85,20250214,5410,-57.58,20240614,2150,6.74,20240229,2.72,N,320000,100,27 억,,21012,N,N,0,N,00,N
20250219,151146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,0,3,0.00,160505685,69916,65.35,2325,2325,2275,2995,1615,2305,2295.69,0.08,0,13057,2395,2350,2285,2240,2175,2372,2262,28,690,100,1560,5,1,27965627,645,27.44,1.76,12,0.25,84.00,1313.00,5410,20240614,-57.39,2105,20240206,9.50,3335,-30.88,20250109,2210,4.30,20250214,5410,-57.39,20240614,2150,7.21,20240229,2.72,N,320000,100,27 억,,21012,N,N,0,N,00,N
20250219,141141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,-20,5,-0.87,136749020,59566,55.68,2325,2325,2275,2995,1615,2305,2295.76,0.08,0,13479,2395,2350,2285,2240,2175,2372,2262,28,690,100,1560,5,1,27965627,639,27.20,1.74,12,0.21,84.00,1313.00,5410,20240614,-57.76,2105,20240206,8.55,3335,-31.48,20250109,2210,3.39,20250214,5410,-57.76,20240614,2150,6.28,20240229,2.72,N,320000,100,27 억,,21012,N,N,0,N,00,N
20250219,131142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,-20,5,-0.87,126016490,54861,51.28,2325,2325,2280,2995,1615,2305,2297.01,0.08,0,15643,2395,2350,2285,2240,2175,2372,2262,28,690,100,1560,5,1,27965627,639,27.20,1.74,12,0.20,84.00,1313.00,5410,20240614,-57.76,2105,20240206,8.55,3335,-31.48,20250109,2210,3.39,20250214,5410,-57.76,20240614,2150,6.28,20240229,2.72,N,320000,100,27 억,,21012,N,N,0,N,00,N
20250219,121143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2295,-10,5,-0.43,113563945,49418,46.19,2325,2325,2285,2995,1615,2305,2298.03,0.08,0,17777,2395,2350,2285,2240,2175,2372,2262,28,690,100,1560,5,1,27965627,642,27.32,1.75,12,0.18,84.00,1313.00,5410,20240614,-57.58,2105,20240206,9.03,3335,-31.18,20250109,2210,3.85,20250214,5410,-57.58,20240614,2150,6.74,20240229,2.72,N,320000,100,27 억,,21012,N,N,0,N,00,N
20250219,111143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,15,2,0.65,76726700,33357,31.18,2325,2325,2285,2995,1615,2305,2300.17,0.08,0,16338,2395,2350,2285,2240,2175,2372,2262,28,690,100,1560,5,1,27965627,649,27.62,1.77,12,0.12,84.00,1313.00,5410,20240614,-57.12,2105,20240206,10.21,3335,-30.43,20250109,2210,4.98,20250214,5410,-57.12,20240614,2150,7.91,20240229,2.72,N,320000,100,27 억,,21012,N,N,0,N,00,N
20250219,101143,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,0,3,0.00,44770095,19510,18.24,2325,2325,2285,2995,1615,2305,2294.73,0.08,0,7747,2395,2350,2285,2240,2175,2372,2262,28,690,100,1560,5,1,27965627,645,27.44,1.76,12,0.07,84.00,1313.00,5410,20240614,-57.39,2105,20240206,9.50,3335,-30.88,20250109,2210,4.30,20250214,5410,-57.39,20240614,2150,7.21,20240229,2.72,N,320000,100,27 억,,21012,N,N,0,N,00,N
20250219,091145,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2290,-15,5,-0.65,10718545,4666,4.36,2325,2325,2290,2995,1615,2305,2297.16,0.08,0,-118,2395,2350,2285,2240,2175,2372,2262,28,690,100,1560,5,1,27965627,640,27.26,1.74,12,0.02,84.00,1313.00,5410,20240614,-57.67,2105,20240206,8.79,3335,-31.33,20250109,2210,3.62,20250214,5410,-57.67,20240614,2150,6.51,20240229,2.72,N,320000,100,27 억,,21012,N,N,0,N,00,N
20250218,161138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,25,2,1.10,241072790,106984,136.53,2285,2330,2220,2960,1600,2280,2253.01,0.09,0,-3059,2373,2326,2303,2256,2233,2315,2245,28,680,100,1550,5,1,27965627,645,27.44,1.76,12,0.38,84.00,1313.00,5410,20240614,-57.39,2095,20240205,10.02,3335,-30.88,20250109,2210,4.30,20250214,5410,-57.39,20240614,2150,7.21,20240229,2.68,N,320000,100,27 억,,24052,N,N,0,N,00,N
20250218,151140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,25,2,1.10,235223745,104446,133.29,2285,2330,2220,2960,1600,2280,2252.11,0.09,0,-2173,2373,2326,2303,2256,2233,2315,2245,28,680,100,1550,5,1,27965627,645,27.44,1.76,12,0.37,84.00,1313.00,5410,20240614,-57.39,2095,20240205,10.02,3335,-30.88,20250109,2210,4.30,20250214,5410,-57.39,20240614,2150,7.21,20240229,2.68,N,320000,100,27 억,,24052,N,N,0,N,00,N
20250218,141141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2295,15,2,0.66,225051705,100020,127.64,2285,2330,2220,2960,1600,2280,2250.07,0.09,0,-2153,2373,2326,2303,2256,2233,2315,2245,28,680,100,1550,5,1,27965627,642,27.32,1.75,12,0.36,84.00,1313.00,5410,20240614,-57.58,2095,20240205,9.55,3335,-31.18,20250109,2210,3.85,20250214,5410,-57.58,20240614,2150,6.74,20240229,2.68,N,320000,100,27 억,,24052,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 161142 57 100.00 KOSDAQ 기계·장비 N N N N N 2295 -10 5 -0.43 166995965 72744 68.00 2325 2325 2275 2995 1615 2305 2295.67 0.08 0 12405 2395 2350 2285 2240 2175 2372 2262 28 690 100 1560 5 1 27965627 642 27.32 1.75 12 0.26 84.00 1313.00 5410 20240614 -57.58 2105 20240206 9.03 3335 -31.18 20250109 2210 3.85 20250214 5410 -57.58 20240614 2150 6.74 20240229 2.72 N 320000 100 27 억 21012 N N 0 N 00 N
3 20250219 151146 57 100.00 KOSDAQ 기계·장비 N N N N N 2305 0 3 0.00 160505685 69916 65.35 2325 2325 2275 2995 1615 2305 2295.69 0.08 0 13057 2395 2350 2285 2240 2175 2372 2262 28 690 100 1560 5 1 27965627 645 27.44 1.76 12 0.25 84.00 1313.00 5410 20240614 -57.39 2105 20240206 9.50 3335 -30.88 20250109 2210 4.30 20250214 5410 -57.39 20240614 2150 7.21 20240229 2.72 N 320000 100 27 억 21012 N N 0 N 00 N
4 20250219 141141 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 -20 5 -0.87 136749020 59566 55.68 2325 2325 2275 2995 1615 2305 2295.76 0.08 0 13479 2395 2350 2285 2240 2175 2372 2262 28 690 100 1560 5 1 27965627 639 27.20 1.74 12 0.21 84.00 1313.00 5410 20240614 -57.76 2105 20240206 8.55 3335 -31.48 20250109 2210 3.39 20250214 5410 -57.76 20240614 2150 6.28 20240229 2.72 N 320000 100 27 억 21012 N N 0 N 00 N
5 20250219 131142 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 -20 5 -0.87 126016490 54861 51.28 2325 2325 2280 2995 1615 2305 2297.01 0.08 0 15643 2395 2350 2285 2240 2175 2372 2262 28 690 100 1560 5 1 27965627 639 27.20 1.74 12 0.20 84.00 1313.00 5410 20240614 -57.76 2105 20240206 8.55 3335 -31.48 20250109 2210 3.39 20250214 5410 -57.76 20240614 2150 6.28 20240229 2.72 N 320000 100 27 억 21012 N N 0 N 00 N
6 20250219 121143 57 100.00 KOSDAQ 기계·장비 N N N N N 2295 -10 5 -0.43 113563945 49418 46.19 2325 2325 2285 2995 1615 2305 2298.03 0.08 0 17777 2395 2350 2285 2240 2175 2372 2262 28 690 100 1560 5 1 27965627 642 27.32 1.75 12 0.18 84.00 1313.00 5410 20240614 -57.58 2105 20240206 9.03 3335 -31.18 20250109 2210 3.85 20250214 5410 -57.58 20240614 2150 6.74 20240229 2.72 N 320000 100 27 억 21012 N N 0 N 00 N
7 20250219 111143 57 100.00 KOSDAQ 기계·장비 N N N N N 2320 15 2 0.65 76726700 33357 31.18 2325 2325 2285 2995 1615 2305 2300.17 0.08 0 16338 2395 2350 2285 2240 2175 2372 2262 28 690 100 1560 5 1 27965627 649 27.62 1.77 12 0.12 84.00 1313.00 5410 20240614 -57.12 2105 20240206 10.21 3335 -30.43 20250109 2210 4.98 20250214 5410 -57.12 20240614 2150 7.91 20240229 2.72 N 320000 100 27 억 21012 N N 0 N 00 N
8 20250219 101143 57 100.00 KOSDAQ 기계·장비 N N N N N 2305 0 3 0.00 44770095 19510 18.24 2325 2325 2285 2995 1615 2305 2294.73 0.08 0 7747 2395 2350 2285 2240 2175 2372 2262 28 690 100 1560 5 1 27965627 645 27.44 1.76 12 0.07 84.00 1313.00 5410 20240614 -57.39 2105 20240206 9.50 3335 -30.88 20250109 2210 4.30 20250214 5410 -57.39 20240614 2150 7.21 20240229 2.72 N 320000 100 27 억 21012 N N 0 N 00 N
9 20250219 091145 57 100.00 KOSDAQ 기계·장비 N N N N N 2290 -15 5 -0.65 10718545 4666 4.36 2325 2325 2290 2995 1615 2305 2297.16 0.08 0 -118 2395 2350 2285 2240 2175 2372 2262 28 690 100 1560 5 1 27965627 640 27.26 1.74 12 0.02 84.00 1313.00 5410 20240614 -57.67 2105 20240206 8.79 3335 -31.33 20250109 2210 3.62 20250214 5410 -57.67 20240614 2150 6.51 20240229 2.72 N 320000 100 27 억 21012 N N 0 N 00 N
10 20250218 161138 57 100.00 KOSDAQ 기계·장비 N N N N N 2305 25 2 1.10 241072790 106984 136.53 2285 2330 2220 2960 1600 2280 2253.01 0.09 0 -3059 2373 2326 2303 2256 2233 2315 2245 28 680 100 1550 5 1 27965627 645 27.44 1.76 12 0.38 84.00 1313.00 5410 20240614 -57.39 2095 20240205 10.02 3335 -30.88 20250109 2210 4.30 20250214 5410 -57.39 20240614 2150 7.21 20240229 2.68 N 320000 100 27 억 24052 N N 0 N 00 N
11 20250218 151140 57 100.00 KOSDAQ 기계·장비 N N N N N 2305 25 2 1.10 235223745 104446 133.29 2285 2330 2220 2960 1600 2280 2252.11 0.09 0 -2173 2373 2326 2303 2256 2233 2315 2245 28 680 100 1550 5 1 27965627 645 27.44 1.76 12 0.37 84.00 1313.00 5410 20240614 -57.39 2095 20240205 10.02 3335 -30.88 20250109 2210 4.30 20250214 5410 -57.39 20240614 2150 7.21 20240229 2.68 N 320000 100 27 억 24052 N N 0 N 00 N
12 20250218 141141 57 100.00 KOSDAQ 기계·장비 N N N N N 2295 15 2 0.66 225051705 100020 127.64 2285 2330 2220 2960 1600 2280 2250.07 0.09 0 -2153 2373 2326 2303 2256 2233 2315 2245 28 680 100 1550 5 1 27965627 642 27.32 1.75 12 0.36 84.00 1313.00 5410 20240614 -57.58 2095 20240205 9.55 3335 -31.18 20250109 2210 3.85 20250214 5410 -57.58 20240614 2150 6.74 20240229 2.68 N 320000 100 27 억 24052 N N 0 N 00 N