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
348340/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
20250219,161204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34500,700,2,2.07,21253882050,612993,136.98,35400,35550,33800,43900,23700,33800,34672.51,0.13,0,-11867,35600,34700,33600,32700,31600,35150,33150,53,10100,500,24330,50,1,10601420,3657,-20.39,15.11,12,5.78,-1692.00,2284.00,42450,20240214,-18.73,18030,20241115,91.35,36900,-6.50,20250210,29050,18.76,20250109,41350,-16.57,20240222,18030,91.35,20241115,0.08,N,348340,500,53 억,,14168,N,N,1837,N,00,N
20250219,151208,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34500,700,2,2.07,20637968050,595156,132.99,35400,35550,33800,43900,23700,33800,34676.62,0.13,0,-12975,35600,34700,33600,32700,31600,35150,33150,53,10100,500,24330,50,1,10601420,3657,-20.39,15.11,12,5.61,-1692.00,2284.00,42450,20240214,-18.73,18030,20241115,91.35,36900,-6.50,20250210,29050,18.76,20250109,41350,-16.57,20240222,18030,91.35,20241115,0.08,N,348340,500,53 억,,14168,N,N,422,N,00,N
20250219,141203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33900,100,2,0.30,18894521700,544146,121.59,35400,35550,33800,43900,23700,33800,34723.32,0.13,0,-10016,35600,34700,33600,32700,31600,35150,33150,53,10100,500,24330,50,1,10601420,3594,-20.04,14.84,12,5.13,-1692.00,2284.00,42450,20240214,-20.14,18030,20241115,88.02,36900,-8.13,20250210,29050,16.70,20250109,41350,-18.02,20240222,18030,88.02,20241115,0.08,N,348340,500,53 억,,14168,N,N,422,N,00,N
20250219,131205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33950,150,2,0.44,17722613400,509578,113.87,35400,35550,33850,43900,23700,33800,34779.07,0.13,0,-10873,35600,34700,33600,32700,31600,35150,33150,53,10100,500,24330,50,1,10601420,3599,-20.07,14.86,12,4.81,-1692.00,2284.00,42450,20240214,-20.02,18030,20241115,88.30,36900,-7.99,20250210,29050,16.87,20250109,41350,-17.90,20240222,18030,88.30,20241115,0.08,N,348340,500,53 억,,14168,N,N,422,N,00,N
20250219,121205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34100,300,2,0.89,16395688250,470566,105.15,35400,35550,34000,43900,23700,33800,34842.56,0.13,0,-9575,35600,34700,33600,32700,31600,35150,33150,53,10100,500,24330,50,1,10601420,3615,-20.15,14.93,12,4.44,-1692.00,2284.00,42450,20240214,-19.67,18030,20241115,89.13,36900,-7.59,20250210,29050,17.38,20250109,41350,-17.53,20240222,18030,89.13,20241115,0.08,N,348340,500,53 억,,14168,N,N,422,N,00,N
20250219,111205,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34300,500,2,1.48,15671449200,449379,100.42,35400,35550,34000,43900,23700,33800,34873.65,0.13,0,-5706,35600,34700,33600,32700,31600,35150,33150,53,10100,500,24330,50,1,10601420,3636,-20.27,15.02,12,4.24,-1692.00,2284.00,42450,20240214,-19.20,18030,20241115,90.24,36900,-7.05,20250210,29050,18.07,20250109,41350,-17.05,20240222,18030,90.24,20241115,0.08,N,348340,500,53 억,,14168,N,N,422,N,00,N
20250219,101206,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34200,400,2,1.18,13742026950,393108,87.84,35400,35550,34000,43900,23700,33800,34957.49,0.13,0,-6281,35600,34700,33600,32700,31600,35150,33150,53,10100,500,24330,50,1,10601420,3626,-20.21,14.97,12,3.71,-1692.00,2284.00,42450,20240214,-19.43,18030,20241115,89.68,36900,-7.32,20250210,29050,17.73,20250109,41350,-17.29,20240222,18030,89.68,20241115,0.08,N,348340,500,53 억,,14168,N,N,422,N,00,N
20250219,091207,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34500,700,2,2.07,5034330450,143862,32.15,35400,35400,34150,43900,23700,33800,34994.45,0.13,0,-6272,35600,34700,33600,32700,31600,35150,33150,53,10100,500,24330,50,1,10601420,3657,-20.39,15.11,12,1.36,-1692.00,2284.00,42450,20240214,-18.73,18030,20241115,91.35,36900,-6.50,20250210,29050,18.76,20250109,41350,-16.57,20240222,18030,91.35,20241115,0.08,N,348340,500,53 억,,14168,N,N,422,N,00,N
20250218,161200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33800,1250,2,3.84,14915059250,442581,153.51,33150,34500,32500,42300,22800,32550,33699.87,0.14,0,-1170,34683,33616,32433,31366,30183,34150,31900,53,9750,500,23430,50,1,10601420,3583,-19.98,14.80,12,4.17,-1692.00,2284.00,42450,20240214,-20.38,18030,20241115,87.47,36900,-8.40,20250210,29050,16.35,20250109,41350,-18.26,20240222,18030,87.47,20241115,0.08,N,348340,500,53 억,,14358,N,N,422,N,00,N
20250218,151202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33800,1250,2,3.84,14522796950,430972,149.49,33150,34500,32500,42300,22800,32550,33697.77,0.14,0,-1634,34683,33616,32433,31366,30183,34150,31900,53,9750,500,23430,50,1,10601420,3583,-19.98,14.80,12,4.07,-1692.00,2284.00,42450,20240214,-20.38,18030,20241115,87.47,36900,-8.40,20250210,29050,16.35,20250109,41350,-18.26,20240222,18030,87.47,20241115,0.08,N,348340,500,53 억,,14358,N,N,70,N,00,N
20250218,141203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33600,1050,2,3.23,13410473250,397971,138.04,33150,34500,32500,42300,22800,32550,33697.11,0.14,0,-5182,34683,33616,32433,31366,30183,34150,31900,53,9750,500,23430,50,1,10601420,3562,-19.86,14.71,12,3.75,-1692.00,2284.00,42450,20240214,-20.85,18030,20241115,86.36,36900,-8.94,20250210,29050,15.66,20250109,41350,-18.74,20240222,18030,86.36,20241115,0.08,N,348340,500,53 억,,14358,N,N,70,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 161204 57 100.00 KOSDAQ 기계·장비 N N N N N 34500 700 2 2.07 21253882050 612993 136.98 35400 35550 33800 43900 23700 33800 34672.51 0.13 0 -11867 35600 34700 33600 32700 31600 35150 33150 53 10100 500 24330 50 1 10601420 3657 -20.39 15.11 12 5.78 -1692.00 2284.00 42450 20240214 -18.73 18030 20241115 91.35 36900 -6.50 20250210 29050 18.76 20250109 41350 -16.57 20240222 18030 91.35 20241115 0.08 N 348340 500 53 억 14168 N N 1837 N 00 N
3 20250219 151208 57 100.00 KOSDAQ 기계·장비 N N N N N 34500 700 2 2.07 20637968050 595156 132.99 35400 35550 33800 43900 23700 33800 34676.62 0.13 0 -12975 35600 34700 33600 32700 31600 35150 33150 53 10100 500 24330 50 1 10601420 3657 -20.39 15.11 12 5.61 -1692.00 2284.00 42450 20240214 -18.73 18030 20241115 91.35 36900 -6.50 20250210 29050 18.76 20250109 41350 -16.57 20240222 18030 91.35 20241115 0.08 N 348340 500 53 억 14168 N N 422 N 00 N
4 20250219 141203 57 100.00 KOSDAQ 기계·장비 N N N N N 33900 100 2 0.30 18894521700 544146 121.59 35400 35550 33800 43900 23700 33800 34723.32 0.13 0 -10016 35600 34700 33600 32700 31600 35150 33150 53 10100 500 24330 50 1 10601420 3594 -20.04 14.84 12 5.13 -1692.00 2284.00 42450 20240214 -20.14 18030 20241115 88.02 36900 -8.13 20250210 29050 16.70 20250109 41350 -18.02 20240222 18030 88.02 20241115 0.08 N 348340 500 53 억 14168 N N 422 N 00 N
5 20250219 131205 57 100.00 KOSDAQ 기계·장비 N N N N N 33950 150 2 0.44 17722613400 509578 113.87 35400 35550 33850 43900 23700 33800 34779.07 0.13 0 -10873 35600 34700 33600 32700 31600 35150 33150 53 10100 500 24330 50 1 10601420 3599 -20.07 14.86 12 4.81 -1692.00 2284.00 42450 20240214 -20.02 18030 20241115 88.30 36900 -7.99 20250210 29050 16.87 20250109 41350 -17.90 20240222 18030 88.30 20241115 0.08 N 348340 500 53 억 14168 N N 422 N 00 N
6 20250219 121205 57 100.00 KOSDAQ 기계·장비 N N N N N 34100 300 2 0.89 16395688250 470566 105.15 35400 35550 34000 43900 23700 33800 34842.56 0.13 0 -9575 35600 34700 33600 32700 31600 35150 33150 53 10100 500 24330 50 1 10601420 3615 -20.15 14.93 12 4.44 -1692.00 2284.00 42450 20240214 -19.67 18030 20241115 89.13 36900 -7.59 20250210 29050 17.38 20250109 41350 -17.53 20240222 18030 89.13 20241115 0.08 N 348340 500 53 억 14168 N N 422 N 00 N
7 20250219 111205 57 100.00 KOSDAQ 기계·장비 N N N N N 34300 500 2 1.48 15671449200 449379 100.42 35400 35550 34000 43900 23700 33800 34873.65 0.13 0 -5706 35600 34700 33600 32700 31600 35150 33150 53 10100 500 24330 50 1 10601420 3636 -20.27 15.02 12 4.24 -1692.00 2284.00 42450 20240214 -19.20 18030 20241115 90.24 36900 -7.05 20250210 29050 18.07 20250109 41350 -17.05 20240222 18030 90.24 20241115 0.08 N 348340 500 53 억 14168 N N 422 N 00 N
8 20250219 101206 57 100.00 KOSDAQ 기계·장비 N N N N N 34200 400 2 1.18 13742026950 393108 87.84 35400 35550 34000 43900 23700 33800 34957.49 0.13 0 -6281 35600 34700 33600 32700 31600 35150 33150 53 10100 500 24330 50 1 10601420 3626 -20.21 14.97 12 3.71 -1692.00 2284.00 42450 20240214 -19.43 18030 20241115 89.68 36900 -7.32 20250210 29050 17.73 20250109 41350 -17.29 20240222 18030 89.68 20241115 0.08 N 348340 500 53 억 14168 N N 422 N 00 N
9 20250219 091207 57 100.00 KOSDAQ 기계·장비 N N N N N 34500 700 2 2.07 5034330450 143862 32.15 35400 35400 34150 43900 23700 33800 34994.45 0.13 0 -6272 35600 34700 33600 32700 31600 35150 33150 53 10100 500 24330 50 1 10601420 3657 -20.39 15.11 12 1.36 -1692.00 2284.00 42450 20240214 -18.73 18030 20241115 91.35 36900 -6.50 20250210 29050 18.76 20250109 41350 -16.57 20240222 18030 91.35 20241115 0.08 N 348340 500 53 억 14168 N N 422 N 00 N
10 20250218 161200 57 100.00 KOSDAQ 기계·장비 N N N N N 33800 1250 2 3.84 14915059250 442581 153.51 33150 34500 32500 42300 22800 32550 33699.87 0.14 0 -1170 34683 33616 32433 31366 30183 34150 31900 53 9750 500 23430 50 1 10601420 3583 -19.98 14.80 12 4.17 -1692.00 2284.00 42450 20240214 -20.38 18030 20241115 87.47 36900 -8.40 20250210 29050 16.35 20250109 41350 -18.26 20240222 18030 87.47 20241115 0.08 N 348340 500 53 억 14358 N N 422 N 00 N
11 20250218 151202 57 100.00 KOSDAQ 기계·장비 N N N N N 33800 1250 2 3.84 14522796950 430972 149.49 33150 34500 32500 42300 22800 32550 33697.77 0.14 0 -1634 34683 33616 32433 31366 30183 34150 31900 53 9750 500 23430 50 1 10601420 3583 -19.98 14.80 12 4.07 -1692.00 2284.00 42450 20240214 -20.38 18030 20241115 87.47 36900 -8.40 20250210 29050 16.35 20250109 41350 -18.26 20240222 18030 87.47 20241115 0.08 N 348340 500 53 억 14358 N N 70 N 00 N
12 20250218 141203 57 100.00 KOSDAQ 기계·장비 N N N N N 33600 1050 2 3.23 13410473250 397971 138.04 33150 34500 32500 42300 22800 32550 33697.11 0.14 0 -5182 34683 33616 32433 31366 30183 34150 31900 53 9750 500 23430 50 1 10601420 3562 -19.86 14.71 12 3.75 -1692.00 2284.00 42450 20240214 -20.85 18030 20241115 86.36 36900 -8.94 20250210 29050 15.66 20250109 41350 -18.74 20240222 18030 86.36 20241115 0.08 N 348340 500 53 억 14358 N N 70 N 00 N