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
378340/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
20250219,161230,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15480,780,2,5.31,10024414270,646012,356.57,14760,15950,14760,19110,10290,14700,15517.39,1.65,0,2628,15386,15042,14846,14502,14306,14945,14405,106,4410,500,10290,10,1,21285882,3295,-46.35,2.57,12,3.03,-334.00,6025.00,35700,20240329,-56.64,11200,20241210,38.21,15950,-2.95,20250219,12520,23.64,20250203,35700,-56.64,20240329,11200,38.21,20241210,2.12,N,378340,500,106 억,,350849,N,N,204,N,00,N
20250219,151234,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15420,720,2,4.90,9863618290,635606,350.83,14760,15950,14760,19110,10290,14700,15518.45,1.65,0,1935,15386,15042,14846,14502,14306,14945,14405,106,4410,500,10290,10,1,21285882,3282,-46.17,2.56,12,2.99,-334.00,6025.00,35700,20240329,-56.81,11200,20241210,37.68,15950,-3.32,20250219,12520,23.16,20250203,35700,-56.81,20240329,11200,37.68,20241210,2.12,N,378340,500,106 억,,350849,N,N,0,N,00,N
20250219,141230,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15370,670,2,4.56,8592259560,553651,305.59,14760,15950,14760,19110,10290,14700,15519.27,1.65,0,17094,15386,15042,14846,14502,14306,14945,14405,106,4410,500,10290,10,1,21285882,3272,-46.02,2.55,12,2.60,-334.00,6025.00,35700,20240329,-56.95,11200,20241210,37.23,15950,-3.64,20250219,12520,22.76,20250203,35700,-56.95,20240329,11200,37.23,20241210,2.12,N,378340,500,106 억,,350849,N,N,0,N,00,N
20250219,131230,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15460,760,2,5.17,8370383700,539215,297.62,14760,15950,14760,19110,10290,14700,15523.28,1.65,0,17196,15386,15042,14846,14502,14306,14945,14405,106,4410,500,10290,10,1,21285882,3291,-46.29,2.57,12,2.53,-334.00,6025.00,35700,20240329,-56.69,11200,20241210,38.04,15950,-3.07,20250219,12520,23.48,20250203,35700,-56.69,20240329,11200,38.04,20241210,2.12,N,378340,500,106 억,,350849,N,N,0,N,00,N
20250219,121231,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15420,720,2,4.90,7999012160,515100,284.31,14760,15950,14760,19110,10290,14700,15529.05,1.65,0,17379,15386,15042,14846,14502,14306,14945,14405,106,4410,500,10290,10,1,21285882,3282,-46.17,2.56,12,2.42,-334.00,6025.00,35700,20240329,-56.81,11200,20241210,37.68,15950,-3.32,20250219,12520,23.16,20250203,35700,-56.81,20240329,11200,37.68,20241210,2.12,N,378340,500,106 억,,350849,N,N,0,N,00,N
20250219,111231,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15580,880,2,5.99,7180909250,462196,255.11,14760,15950,14760,19110,10290,14700,15536.50,1.65,0,19567,15386,15042,14846,14502,14306,14945,14405,106,4410,500,10290,10,1,21285882,3316,-46.65,2.59,12,2.17,-334.00,6025.00,35700,20240329,-56.36,11200,20241210,39.11,15950,-2.32,20250219,12520,24.44,20250203,35700,-56.36,20240329,11200,39.11,20241210,2.12,N,378340,500,106 억,,350849,N,N,0,N,00,N
20250219,101231,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15570,870,2,5.92,5578123190,359818,198.60,14760,15950,14760,19110,10290,14700,15502.62,1.65,0,18445,15386,15042,14846,14502,14306,14945,14405,106,4410,500,10290,10,1,21285882,3314,-46.62,2.58,12,1.69,-334.00,6025.00,35700,20240329,-56.39,11200,20241210,39.02,15950,-2.38,20250219,12520,24.36,20250203,35700,-56.39,20240329,11200,39.02,20241210,2.12,N,378340,500,106 억,,350849,N,N,0,N,00,N
20250219,091233,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15390,690,2,4.69,1728894250,113078,62.41,14760,15500,14760,19110,10290,14700,15289.40,1.65,0,25008,15386,15042,14846,14502,14306,14945,14405,106,4410,500,10290,10,1,21285882,3276,-46.08,2.55,12,0.53,-334.00,6025.00,35700,20240329,-56.89,11200,20241210,37.41,15500,-0.71,20250219,12520,22.92,20250203,35700,-56.89,20240329,11200,37.41,20241210,2.12,N,378340,500,106 억,,350849,N,N,0,N,00,N
20250218,161226,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14700,-230,5,-1.54,2681349870,180570,48.75,15120,15190,14650,19400,10460,14930,14850.00,1.68,0,-25874,15490,15210,14850,14570,14210,15350,14710,106,4470,500,10450,10,1,21285882,3129,-44.01,2.44,12,0.85,-334.00,6025.00,35700,20240329,-58.82,11200,20241210,31.25,15200,-3.29,20250117,12520,17.41,20250203,35700,-58.82,20240329,11200,31.25,20241210,2.11,N,378340,500,106 억,,358604,N,N,18,N,00,N
20250218,151227,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14690,-240,5,-1.61,2554677700,171941,46.42,15120,15190,14690,19400,10460,14930,14857.87,1.68,0,-23414,15490,15210,14850,14570,14210,15350,14710,106,4470,500,10450,10,1,21285882,3127,-43.98,2.44,12,0.81,-334.00,6025.00,35700,20240329,-58.85,11200,20241210,31.16,15200,-3.36,20250117,12520,17.33,20250203,35700,-58.85,20240329,11200,31.16,20241210,2.11,N,378340,500,106 억,,358604,N,N,18,N,00,N
20250218,141229,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14750,-180,5,-1.21,2142181510,143923,38.86,15120,15190,14700,19400,10460,14930,14884.22,1.68,0,-16952,15490,15210,14850,14570,14210,15350,14710,106,4470,500,10450,10,1,21285882,3140,-44.16,2.45,12,0.68,-334.00,6025.00,35700,20240329,-58.68,11200,20241210,31.70,15200,-2.96,20250117,12520,17.81,20250203,35700,-58.68,20240329,11200,31.70,20241210,2.11,N,378340,500,106 억,,358604,N,N,18,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 161230 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15480 780 2 5.31 10024414270 646012 356.57 14760 15950 14760 19110 10290 14700 15517.39 1.65 0 2628 15386 15042 14846 14502 14306 14945 14405 106 4410 500 10290 10 1 21285882 3295 -46.35 2.57 12 3.03 -334.00 6025.00 35700 20240329 -56.64 11200 20241210 38.21 15950 -2.95 20250219 12520 23.64 20250203 35700 -56.64 20240329 11200 38.21 20241210 2.12 N 378340 500 106 억 350849 N N 204 N 00 N
3 20250219 151234 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15420 720 2 4.90 9863618290 635606 350.83 14760 15950 14760 19110 10290 14700 15518.45 1.65 0 1935 15386 15042 14846 14502 14306 14945 14405 106 4410 500 10290 10 1 21285882 3282 -46.17 2.56 12 2.99 -334.00 6025.00 35700 20240329 -56.81 11200 20241210 37.68 15950 -3.32 20250219 12520 23.16 20250203 35700 -56.81 20240329 11200 37.68 20241210 2.12 N 378340 500 106 억 350849 N N 0 N 00 N
4 20250219 141230 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15370 670 2 4.56 8592259560 553651 305.59 14760 15950 14760 19110 10290 14700 15519.27 1.65 0 17094 15386 15042 14846 14502 14306 14945 14405 106 4410 500 10290 10 1 21285882 3272 -46.02 2.55 12 2.60 -334.00 6025.00 35700 20240329 -56.95 11200 20241210 37.23 15950 -3.64 20250219 12520 22.76 20250203 35700 -56.95 20240329 11200 37.23 20241210 2.12 N 378340 500 106 억 350849 N N 0 N 00 N
5 20250219 131230 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15460 760 2 5.17 8370383700 539215 297.62 14760 15950 14760 19110 10290 14700 15523.28 1.65 0 17196 15386 15042 14846 14502 14306 14945 14405 106 4410 500 10290 10 1 21285882 3291 -46.29 2.57 12 2.53 -334.00 6025.00 35700 20240329 -56.69 11200 20241210 38.04 15950 -3.07 20250219 12520 23.48 20250203 35700 -56.69 20240329 11200 38.04 20241210 2.12 N 378340 500 106 억 350849 N N 0 N 00 N
6 20250219 121231 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15420 720 2 4.90 7999012160 515100 284.31 14760 15950 14760 19110 10290 14700 15529.05 1.65 0 17379 15386 15042 14846 14502 14306 14945 14405 106 4410 500 10290 10 1 21285882 3282 -46.17 2.56 12 2.42 -334.00 6025.00 35700 20240329 -56.81 11200 20241210 37.68 15950 -3.32 20250219 12520 23.16 20250203 35700 -56.81 20240329 11200 37.68 20241210 2.12 N 378340 500 106 억 350849 N N 0 N 00 N
7 20250219 111231 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15580 880 2 5.99 7180909250 462196 255.11 14760 15950 14760 19110 10290 14700 15536.50 1.65 0 19567 15386 15042 14846 14502 14306 14945 14405 106 4410 500 10290 10 1 21285882 3316 -46.65 2.59 12 2.17 -334.00 6025.00 35700 20240329 -56.36 11200 20241210 39.11 15950 -2.32 20250219 12520 24.44 20250203 35700 -56.36 20240329 11200 39.11 20241210 2.12 N 378340 500 106 억 350849 N N 0 N 00 N
8 20250219 101231 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15570 870 2 5.92 5578123190 359818 198.60 14760 15950 14760 19110 10290 14700 15502.62 1.65 0 18445 15386 15042 14846 14502 14306 14945 14405 106 4410 500 10290 10 1 21285882 3314 -46.62 2.58 12 1.69 -334.00 6025.00 35700 20240329 -56.39 11200 20241210 39.02 15950 -2.38 20250219 12520 24.36 20250203 35700 -56.39 20240329 11200 39.02 20241210 2.12 N 378340 500 106 억 350849 N N 0 N 00 N
9 20250219 091233 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15390 690 2 4.69 1728894250 113078 62.41 14760 15500 14760 19110 10290 14700 15289.40 1.65 0 25008 15386 15042 14846 14502 14306 14945 14405 106 4410 500 10290 10 1 21285882 3276 -46.08 2.55 12 0.53 -334.00 6025.00 35700 20240329 -56.89 11200 20241210 37.41 15500 -0.71 20250219 12520 22.92 20250203 35700 -56.89 20240329 11200 37.41 20241210 2.12 N 378340 500 106 억 350849 N N 0 N 00 N
10 20250218 161226 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14700 -230 5 -1.54 2681349870 180570 48.75 15120 15190 14650 19400 10460 14930 14850.00 1.68 0 -25874 15490 15210 14850 14570 14210 15350 14710 106 4470 500 10450 10 1 21285882 3129 -44.01 2.44 12 0.85 -334.00 6025.00 35700 20240329 -58.82 11200 20241210 31.25 15200 -3.29 20250117 12520 17.41 20250203 35700 -58.82 20240329 11200 31.25 20241210 2.11 N 378340 500 106 억 358604 N N 18 N 00 N
11 20250218 151227 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14690 -240 5 -1.61 2554677700 171941 46.42 15120 15190 14690 19400 10460 14930 14857.87 1.68 0 -23414 15490 15210 14850 14570 14210 15350 14710 106 4470 500 10450 10 1 21285882 3127 -43.98 2.44 12 0.81 -334.00 6025.00 35700 20240329 -58.85 11200 20241210 31.16 15200 -3.36 20250117 12520 17.33 20250203 35700 -58.85 20240329 11200 31.16 20241210 2.11 N 378340 500 106 억 358604 N N 18 N 00 N
12 20250218 141229 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14750 -180 5 -1.21 2142181510 143923 38.86 15120 15190 14700 19400 10460 14930 14884.22 1.68 0 -16952 15490 15210 14850 14570 14210 15350 14710 106 4470 500 10450 10 1 21285882 3140 -44.16 2.45 12 0.68 -334.00 6025.00 35700 20240329 -58.68 11200 20241210 31.70 15200 -2.96 20250117 12520 17.81 20250203 35700 -58.68 20240329 11200 31.70 20241210 2.11 N 378340 500 106 억 358604 N N 18 N 00 N