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
323280/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
20250219,161146,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31400,-700,5,-2.18,30720139000,952031,100.57,32650,34500,30800,41700,22500,32100,32269.17,1.71,0,-58597,34066,33082,31466,30482,28866,33575,30975,26,9600,100,22470,50,1,25890730,8130,-560.71,24.86,12,3.68,-56.00,1263.00,43832,20241022,-28.36,3123,20240422,905.44,35750,-12.17,20250123,22898,37.13,20250102,45750,-31.37,20241022,3260,863.19,20240422,3.21,N,323280,100,25 억,,443639,N,N,19,N,00,N
20250219,151150,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31400,-700,5,-2.18,30135248700,933401,98.60,32650,34500,30800,41700,22500,32100,32285.51,1.71,0,-59706,34066,33082,31466,30482,28866,33575,30975,26,9600,100,22470,50,1,25890730,8130,-560.71,24.86,12,3.61,-56.00,1263.00,43832,20241022,-28.36,3123,20240422,905.44,35750,-12.17,20250123,22898,37.13,20250102,45750,-31.37,20241022,3260,863.19,20240422,3.21,N,323280,100,25 억,,443639,N,N,39,N,00,N
20250219,141145,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31700,-400,5,-1.25,28385068700,877827,92.73,32650,34500,30800,41700,22500,32100,32335.72,1.71,0,-59281,34066,33082,31466,30482,28866,33575,30975,26,9600,100,22470,50,1,25890730,8207,-566.07,25.10,12,3.39,-56.00,1263.00,43832,20241022,-27.68,3123,20240422,915.05,35750,-11.33,20250123,22898,38.44,20250102,45750,-30.71,20241022,3260,872.39,20240422,3.21,N,323280,100,25 억,,443639,N,N,39,N,00,N
20250219,131146,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31800,-300,5,-0.93,27257539450,842299,88.98,32650,34500,30800,41700,22500,32100,32361.01,1.71,0,-59466,34066,33082,31466,30482,28866,33575,30975,26,9600,100,22470,50,1,25890730,8233,-567.86,25.18,12,3.25,-56.00,1263.00,43832,20241022,-27.45,3123,20240422,918.25,35750,-11.05,20250123,22898,38.88,20250102,45750,-30.49,20241022,3260,875.46,20240422,3.21,N,323280,100,25 억,,443639,N,N,39,N,00,N
20250219,121146,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31700,-400,5,-1.25,25910450250,799859,84.50,32650,34500,30800,41700,22500,32100,32393.92,1.71,0,-57508,34066,33082,31466,30482,28866,33575,30975,26,9600,100,22470,50,1,25890730,8207,-566.07,25.10,12,3.09,-56.00,1263.00,43832,20241022,-27.68,3123,20240422,915.05,35750,-11.33,20250123,22898,38.44,20250102,45750,-30.71,20241022,3260,872.39,20240422,3.21,N,323280,100,25 억,,443639,N,N,39,N,00,N
20250219,111147,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31500,-600,5,-1.87,8479881750,268811,28.40,32650,32650,30800,41700,22500,32100,31545.06,1.71,0,-27425,34066,33082,31466,30482,28866,33575,30975,26,9600,100,22470,50,1,25890730,8156,-562.50,24.94,12,1.04,-56.00,1263.00,43832,20241022,-28.13,3123,20240422,908.65,35750,-11.89,20250123,22898,37.57,20250102,45750,-31.15,20241022,3260,866.26,20240422,3.21,N,323280,100,25 억,,443639,N,N,39,N,00,N
20250219,101147,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31400,-700,5,-2.18,5810540450,183162,19.35,32650,32650,31200,41700,22500,32100,31722.67,1.71,0,-22350,34066,33082,31466,30482,28866,33575,30975,26,9600,100,22470,50,1,25890730,8130,-560.71,24.86,12,0.71,-56.00,1263.00,43832,20241022,-28.36,3123,20240422,905.44,35750,-12.17,20250123,22898,37.13,20250102,45750,-31.37,20241022,3260,863.19,20240422,3.21,N,323280,100,25 억,,443639,N,N,39,N,00,N
20250219,091148,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31850,-250,5,-0.78,1987303800,61899,6.54,32650,32650,31800,41700,22500,32100,32105.62,1.71,0,-17623,34066,33082,31466,30482,28866,33575,30975,26,9600,100,22470,50,1,25890730,8246,-568.75,25.22,12,0.24,-56.00,1263.00,43832,20241022,-27.34,3123,20240422,919.85,35750,-10.91,20250123,22898,39.10,20250102,45750,-30.38,20241022,3260,876.99,20240422,3.21,N,323280,100,25 억,,443639,N,N,39,N,00,N
20250218,161141,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32100,1800,2,5.94,29242380750,937412,118.82,31000,32450,29850,39350,21250,30300,31193.17,1.60,0,31321,31900,31100,30350,29550,28800,31500,29950,26,9050,100,21210,50,1,25890730,8311,-573.21,25.42,12,3.62,-56.00,1263.00,43832,20241022,-26.77,3123,20240422,927.86,35750,-10.21,20250123,22898,40.19,20250102,45750,-29.84,20241022,3260,884.66,20240422,3.17,N,323280,100,25 억,,413785,N,N,39,N,00,N
20250218,151144,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32100,1800,2,5.94,28238693700,906117,114.85,31000,32450,29850,39350,21250,30300,31164.94,1.60,0,33461,31900,31100,30350,29550,28800,31500,29950,26,9050,100,21210,50,1,25890730,8311,-573.21,25.42,12,3.50,-56.00,1263.00,43832,20241022,-26.77,3123,20240422,927.86,35750,-10.21,20250123,22898,40.19,20250102,45750,-29.84,20241022,3260,884.66,20240422,3.17,N,323280,100,25 억,,413785,N,N,10,N,00,N
20250218,141145,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31500,1200,2,3.96,22585247050,729665,92.49,31000,32400,29850,39350,21250,30300,30953.30,1.60,0,4389,31900,31100,30350,29550,28800,31500,29950,26,9050,100,21210,50,1,25890730,8156,-562.50,24.94,12,2.82,-56.00,1263.00,43832,20241022,-28.13,3123,20240422,908.65,35750,-11.89,20250123,22898,37.57,20250102,45750,-31.15,20241022,3260,866.26,20240422,3.17,N,323280,100,25 억,,413785,N,N,10,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 161146 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31400 -700 5 -2.18 30720139000 952031 100.57 32650 34500 30800 41700 22500 32100 32269.17 1.71 0 -58597 34066 33082 31466 30482 28866 33575 30975 26 9600 100 22470 50 1 25890730 8130 -560.71 24.86 12 3.68 -56.00 1263.00 43832 20241022 -28.36 3123 20240422 905.44 35750 -12.17 20250123 22898 37.13 20250102 45750 -31.37 20241022 3260 863.19 20240422 3.21 N 323280 100 25 억 443639 N N 19 N 00 N
3 20250219 151150 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31400 -700 5 -2.18 30135248700 933401 98.60 32650 34500 30800 41700 22500 32100 32285.51 1.71 0 -59706 34066 33082 31466 30482 28866 33575 30975 26 9600 100 22470 50 1 25890730 8130 -560.71 24.86 12 3.61 -56.00 1263.00 43832 20241022 -28.36 3123 20240422 905.44 35750 -12.17 20250123 22898 37.13 20250102 45750 -31.37 20241022 3260 863.19 20240422 3.21 N 323280 100 25 억 443639 N N 39 N 00 N
4 20250219 141145 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31700 -400 5 -1.25 28385068700 877827 92.73 32650 34500 30800 41700 22500 32100 32335.72 1.71 0 -59281 34066 33082 31466 30482 28866 33575 30975 26 9600 100 22470 50 1 25890730 8207 -566.07 25.10 12 3.39 -56.00 1263.00 43832 20241022 -27.68 3123 20240422 915.05 35750 -11.33 20250123 22898 38.44 20250102 45750 -30.71 20241022 3260 872.39 20240422 3.21 N 323280 100 25 억 443639 N N 39 N 00 N
5 20250219 131146 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31800 -300 5 -0.93 27257539450 842299 88.98 32650 34500 30800 41700 22500 32100 32361.01 1.71 0 -59466 34066 33082 31466 30482 28866 33575 30975 26 9600 100 22470 50 1 25890730 8233 -567.86 25.18 12 3.25 -56.00 1263.00 43832 20241022 -27.45 3123 20240422 918.25 35750 -11.05 20250123 22898 38.88 20250102 45750 -30.49 20241022 3260 875.46 20240422 3.21 N 323280 100 25 억 443639 N N 39 N 00 N
6 20250219 121146 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31700 -400 5 -1.25 25910450250 799859 84.50 32650 34500 30800 41700 22500 32100 32393.92 1.71 0 -57508 34066 33082 31466 30482 28866 33575 30975 26 9600 100 22470 50 1 25890730 8207 -566.07 25.10 12 3.09 -56.00 1263.00 43832 20241022 -27.68 3123 20240422 915.05 35750 -11.33 20250123 22898 38.44 20250102 45750 -30.71 20241022 3260 872.39 20240422 3.21 N 323280 100 25 억 443639 N N 39 N 00 N
7 20250219 111147 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31500 -600 5 -1.87 8479881750 268811 28.40 32650 32650 30800 41700 22500 32100 31545.06 1.71 0 -27425 34066 33082 31466 30482 28866 33575 30975 26 9600 100 22470 50 1 25890730 8156 -562.50 24.94 12 1.04 -56.00 1263.00 43832 20241022 -28.13 3123 20240422 908.65 35750 -11.89 20250123 22898 37.57 20250102 45750 -31.15 20241022 3260 866.26 20240422 3.21 N 323280 100 25 억 443639 N N 39 N 00 N
8 20250219 101147 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31400 -700 5 -2.18 5810540450 183162 19.35 32650 32650 31200 41700 22500 32100 31722.67 1.71 0 -22350 34066 33082 31466 30482 28866 33575 30975 26 9600 100 22470 50 1 25890730 8130 -560.71 24.86 12 0.71 -56.00 1263.00 43832 20241022 -28.36 3123 20240422 905.44 35750 -12.17 20250123 22898 37.13 20250102 45750 -31.37 20241022 3260 863.19 20240422 3.21 N 323280 100 25 억 443639 N N 39 N 00 N
9 20250219 091148 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31850 -250 5 -0.78 1987303800 61899 6.54 32650 32650 31800 41700 22500 32100 32105.62 1.71 0 -17623 34066 33082 31466 30482 28866 33575 30975 26 9600 100 22470 50 1 25890730 8246 -568.75 25.22 12 0.24 -56.00 1263.00 43832 20241022 -27.34 3123 20240422 919.85 35750 -10.91 20250123 22898 39.10 20250102 45750 -30.38 20241022 3260 876.99 20240422 3.21 N 323280 100 25 억 443639 N N 39 N 00 N
10 20250218 161141 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 32100 1800 2 5.94 29242380750 937412 118.82 31000 32450 29850 39350 21250 30300 31193.17 1.60 0 31321 31900 31100 30350 29550 28800 31500 29950 26 9050 100 21210 50 1 25890730 8311 -573.21 25.42 12 3.62 -56.00 1263.00 43832 20241022 -26.77 3123 20240422 927.86 35750 -10.21 20250123 22898 40.19 20250102 45750 -29.84 20241022 3260 884.66 20240422 3.17 N 323280 100 25 억 413785 N N 39 N 00 N
11 20250218 151144 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 32100 1800 2 5.94 28238693700 906117 114.85 31000 32450 29850 39350 21250 30300 31164.94 1.60 0 33461 31900 31100 30350 29550 28800 31500 29950 26 9050 100 21210 50 1 25890730 8311 -573.21 25.42 12 3.50 -56.00 1263.00 43832 20241022 -26.77 3123 20240422 927.86 35750 -10.21 20250123 22898 40.19 20250102 45750 -29.84 20241022 3260 884.66 20240422 3.17 N 323280 100 25 억 413785 N N 10 N 00 N
12 20250218 141145 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31500 1200 2 3.96 22585247050 729665 92.49 31000 32400 29850 39350 21250 30300 30953.30 1.60 0 4389 31900 31100 30350 29550 28800 31500 29950 26 9050 100 21210 50 1 25890730 8156 -562.50 24.94 12 2.82 -56.00 1263.00 43832 20241022 -28.13 3123 20240422 908.65 35750 -11.89 20250123 22898 37.57 20250102 45750 -31.15 20241022 3260 866.26 20240422 3.17 N 323280 100 25 억 413785 N N 10 N 00 N