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
381620/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
20250219,161232,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11820,-2360,5,-16.64,4040978010,338414,322.08,11800,12160,11800,18430,9930,14180,11941.25,1.21,0,-12996,14620,14400,14280,14060,13940,14340,14000,4,4250,100,8790,10,1,4372640,517,45.11,6.41,12,7.74,262.00,1845.00,21407,20240930,-44.78,7169,20241230,64.88,16890,-30.02,20250214,7869,50.21,20250102,64200,-81.59,20240930,8560,38.08,20250203,3.30,N,381620,100,4 억,,52956,N,N,0,N,00,Y
20250219,151235,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11900,-2280,5,-16.08,3792332490,317378,302.06,11800,12160,11800,18430,9930,14180,11948.92,1.21,0,-12300,14620,14400,14280,14060,13940,14340,14000,4,4250,100,8790,10,1,4372640,520,45.42,6.45,12,7.26,262.00,1845.00,21407,20240930,-44.41,7169,20241230,65.99,16890,-29.54,20250214,7869,51.23,20250102,64200,-81.46,20240930,8560,39.02,20250203,3.30,N,381620,100,4 억,,52956,N,N,0,N,00,Y
20250219,141231,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12040,-2140,5,-15.09,3362359470,281324,267.75,11800,12160,11800,18430,9930,14180,11951.88,1.21,0,-8638,14620,14400,14280,14060,13940,14340,14000,4,4250,100,8790,10,1,4372640,526,45.95,6.53,12,6.43,262.00,1845.00,21407,20240930,-43.76,7169,20241230,67.95,16890,-28.72,20250214,7869,53.01,20250102,64200,-81.25,20240930,8560,40.65,20250203,3.30,N,381620,100,4 억,,52956,N,N,0,N,00,Y
20250219,131232,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12020,-2160,5,-15.23,2976820700,249340,237.31,11800,12160,11800,18430,9930,14180,11938.77,1.21,0,-5725,14620,14400,14280,14060,13940,14340,14000,4,4250,100,8790,10,1,4372640,526,45.88,6.51,12,5.70,262.00,1845.00,21407,20240930,-43.85,7169,20241230,67.67,16890,-28.83,20250214,7869,52.75,20250102,64200,-81.28,20240930,8560,40.42,20250203,3.30,N,381620,100,4 억,,52956,N,N,0,N,00,Y
20250219,121232,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11910,-2270,5,-16.01,2799988440,234609,223.29,11800,12160,11800,18430,9930,14180,11934.66,1.21,0,-4263,14620,14400,14280,14060,13940,14340,14000,4,4250,100,8790,10,1,4372640,521,45.46,6.46,12,5.37,262.00,1845.00,21407,20240930,-44.36,7169,20241230,66.13,16890,-29.48,20250214,7869,51.35,20250102,64200,-81.45,20240930,8560,39.14,20250203,3.30,N,381620,100,4 억,,52956,N,N,0,N,00,Y
20250219,111232,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11820,-2360,5,-16.64,2467971040,206632,196.66,11800,12160,11800,18430,9930,14180,11943.76,1.21,0,-1634,14620,14400,14280,14060,13940,14340,14000,4,4250,100,8790,10,1,4372640,517,45.11,6.41,12,4.73,262.00,1845.00,21407,20240930,-44.78,7169,20241230,64.88,16890,-30.02,20250214,7869,50.21,20250102,64200,-81.59,20240930,8560,38.08,20250203,3.30,N,381620,100,4 억,,52956,N,N,0,N,00,Y
20250219,101232,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11940,-2240,5,-15.80,2029795920,169700,161.51,11800,12160,11800,18430,9930,14180,11961.03,1.21,0,5,14620,14400,14280,14060,13940,14340,14000,4,4250,100,8790,10,1,4372640,522,45.57,6.47,12,3.88,262.00,1845.00,21407,20240930,-44.22,7169,20241230,66.55,16890,-29.31,20250214,7869,51.73,20250102,64200,-81.40,20240930,8560,39.49,20250203,3.30,N,381620,100,4 억,,52956,N,N,0,N,00,Y
20250219,091234,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11800,-2380,5,-16.78,720399520,61050,58.10,11800,11800,11800,18430,9930,14180,11800.00,1.21,0,5,14620,14400,14280,14060,13940,14340,14000,4,4250,100,8790,10,1,4372640,516,45.04,6.40,12,1.40,262.00,1845.00,21407,20240930,-44.88,7169,20241230,64.60,16890,-30.14,20250214,7869,49.96,20250102,64200,-81.62,20240930,8560,37.85,20250203,3.30,N,381620,100,4 억,,52956,N,N,0,N,00,Y
20250218,161227,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14180,-530,5,-3.60,1429100580,99994,6.93,14500,14500,14160,19120,10300,14710,14291.69,1.13,0,686,16816,15762,14926,13872,13036,16290,14400,4,4410,100,9120,10,1,4372640,620,54.12,7.69,12,2.29,262.00,1845.00,21407,20240930,-33.76,7169,20241230,97.80,16890,-16.04,20250214,7869,80.20,20250102,64200,-77.91,20240930,8560,65.65,20250203,3.00,N,381620,100,4 억,,49274,N,N,0,N,00,Y
20250218,151229,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14160,-550,5,-3.74,1303962080,91169,6.32,14500,14500,14160,19120,10300,14710,14302.40,1.13,0,4,16816,15762,14926,13872,13036,16290,14400,4,4410,100,9120,10,1,4372640,619,54.05,7.67,12,2.08,262.00,1845.00,21407,20240930,-33.85,7169,20241230,97.52,16890,-16.16,20250214,7869,79.95,20250102,64200,-77.94,20240930,8560,65.42,20250203,3.00,N,381620,100,4 억,,49274,N,N,0,N,00,Y
20250218,141230,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14230,-480,5,-3.26,1183998560,82697,5.73,14500,14500,14230,19120,10300,14710,14317.00,1.13,0,4,16816,15762,14926,13872,13036,16290,14400,4,4410,100,9120,10,1,4372640,622,54.31,7.71,12,1.89,262.00,1845.00,21407,20240930,-33.53,7169,20241230,98.49,16890,-15.75,20250214,7869,80.84,20250102,64200,-77.83,20240930,8560,66.24,20250203,3.00,N,381620,100,4 억,,49274,N,N,0,N,00,Y
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 161232 59 100.00 KOSDAQ 기계·장비 N N N N N 11820 -2360 5 -16.64 4040978010 338414 322.08 11800 12160 11800 18430 9930 14180 11941.25 1.21 0 -12996 14620 14400 14280 14060 13940 14340 14000 4 4250 100 8790 10 1 4372640 517 45.11 6.41 12 7.74 262.00 1845.00 21407 20240930 -44.78 7169 20241230 64.88 16890 -30.02 20250214 7869 50.21 20250102 64200 -81.59 20240930 8560 38.08 20250203 3.30 N 381620 100 4 억 52956 N N 0 N 00 Y
3 20250219 151235 59 100.00 KOSDAQ 기계·장비 N N N N N 11900 -2280 5 -16.08 3792332490 317378 302.06 11800 12160 11800 18430 9930 14180 11948.92 1.21 0 -12300 14620 14400 14280 14060 13940 14340 14000 4 4250 100 8790 10 1 4372640 520 45.42 6.45 12 7.26 262.00 1845.00 21407 20240930 -44.41 7169 20241230 65.99 16890 -29.54 20250214 7869 51.23 20250102 64200 -81.46 20240930 8560 39.02 20250203 3.30 N 381620 100 4 억 52956 N N 0 N 00 Y
4 20250219 141231 59 100.00 KOSDAQ 기계·장비 N N N N N 12040 -2140 5 -15.09 3362359470 281324 267.75 11800 12160 11800 18430 9930 14180 11951.88 1.21 0 -8638 14620 14400 14280 14060 13940 14340 14000 4 4250 100 8790 10 1 4372640 526 45.95 6.53 12 6.43 262.00 1845.00 21407 20240930 -43.76 7169 20241230 67.95 16890 -28.72 20250214 7869 53.01 20250102 64200 -81.25 20240930 8560 40.65 20250203 3.30 N 381620 100 4 억 52956 N N 0 N 00 Y
5 20250219 131232 59 100.00 KOSDAQ 기계·장비 N N N N N 12020 -2160 5 -15.23 2976820700 249340 237.31 11800 12160 11800 18430 9930 14180 11938.77 1.21 0 -5725 14620 14400 14280 14060 13940 14340 14000 4 4250 100 8790 10 1 4372640 526 45.88 6.51 12 5.70 262.00 1845.00 21407 20240930 -43.85 7169 20241230 67.67 16890 -28.83 20250214 7869 52.75 20250102 64200 -81.28 20240930 8560 40.42 20250203 3.30 N 381620 100 4 억 52956 N N 0 N 00 Y
6 20250219 121232 59 100.00 KOSDAQ 기계·장비 N N N N N 11910 -2270 5 -16.01 2799988440 234609 223.29 11800 12160 11800 18430 9930 14180 11934.66 1.21 0 -4263 14620 14400 14280 14060 13940 14340 14000 4 4250 100 8790 10 1 4372640 521 45.46 6.46 12 5.37 262.00 1845.00 21407 20240930 -44.36 7169 20241230 66.13 16890 -29.48 20250214 7869 51.35 20250102 64200 -81.45 20240930 8560 39.14 20250203 3.30 N 381620 100 4 억 52956 N N 0 N 00 Y
7 20250219 111232 59 100.00 KOSDAQ 기계·장비 N N N N N 11820 -2360 5 -16.64 2467971040 206632 196.66 11800 12160 11800 18430 9930 14180 11943.76 1.21 0 -1634 14620 14400 14280 14060 13940 14340 14000 4 4250 100 8790 10 1 4372640 517 45.11 6.41 12 4.73 262.00 1845.00 21407 20240930 -44.78 7169 20241230 64.88 16890 -30.02 20250214 7869 50.21 20250102 64200 -81.59 20240930 8560 38.08 20250203 3.30 N 381620 100 4 억 52956 N N 0 N 00 Y
8 20250219 101232 59 100.00 KOSDAQ 기계·장비 N N N N N 11940 -2240 5 -15.80 2029795920 169700 161.51 11800 12160 11800 18430 9930 14180 11961.03 1.21 0 5 14620 14400 14280 14060 13940 14340 14000 4 4250 100 8790 10 1 4372640 522 45.57 6.47 12 3.88 262.00 1845.00 21407 20240930 -44.22 7169 20241230 66.55 16890 -29.31 20250214 7869 51.73 20250102 64200 -81.40 20240930 8560 39.49 20250203 3.30 N 381620 100 4 억 52956 N N 0 N 00 Y
9 20250219 091234 59 100.00 KOSDAQ 기계·장비 N N N N N 11800 -2380 5 -16.78 720399520 61050 58.10 11800 11800 11800 18430 9930 14180 11800.00 1.21 0 5 14620 14400 14280 14060 13940 14340 14000 4 4250 100 8790 10 1 4372640 516 45.04 6.40 12 1.40 262.00 1845.00 21407 20240930 -44.88 7169 20241230 64.60 16890 -30.14 20250214 7869 49.96 20250102 64200 -81.62 20240930 8560 37.85 20250203 3.30 N 381620 100 4 억 52956 N N 0 N 00 Y
10 20250218 161227 59 100.00 KOSDAQ 기계·장비 N N N N N 14180 -530 5 -3.60 1429100580 99994 6.93 14500 14500 14160 19120 10300 14710 14291.69 1.13 0 686 16816 15762 14926 13872 13036 16290 14400 4 4410 100 9120 10 1 4372640 620 54.12 7.69 12 2.29 262.00 1845.00 21407 20240930 -33.76 7169 20241230 97.80 16890 -16.04 20250214 7869 80.20 20250102 64200 -77.91 20240930 8560 65.65 20250203 3.00 N 381620 100 4 억 49274 N N 0 N 00 Y
11 20250218 151229 59 100.00 KOSDAQ 기계·장비 N N N N N 14160 -550 5 -3.74 1303962080 91169 6.32 14500 14500 14160 19120 10300 14710 14302.40 1.13 0 4 16816 15762 14926 13872 13036 16290 14400 4 4410 100 9120 10 1 4372640 619 54.05 7.67 12 2.08 262.00 1845.00 21407 20240930 -33.85 7169 20241230 97.52 16890 -16.16 20250214 7869 79.95 20250102 64200 -77.94 20240930 8560 65.42 20250203 3.00 N 381620 100 4 억 49274 N N 0 N 00 Y
12 20250218 141230 59 100.00 KOSDAQ 기계·장비 N N N N N 14230 -480 5 -3.26 1183998560 82697 5.73 14500 14500 14230 19120 10300 14710 14317.00 1.13 0 4 16816 15762 14926 13872 13036 16290 14400 4 4410 100 9120 10 1 4372640 622 54.31 7.71 12 1.89 262.00 1845.00 21407 20240930 -33.53 7169 20241230 98.49 16890 -15.75 20250214 7869 80.84 20250102 64200 -77.83 20240930 8560 66.24 20250203 3.00 N 381620 100 4 억 49274 N N 0 N 00 Y