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
382480/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
20250219,161233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,20,2,0.92,502137295,228918,203.83,2170,2220,2150,2820,1520,2170,2193.56,0.61,0,-778,2220,2195,2150,2125,2080,2207,2137,39,650,100,1600,5,1,39357140,862,13.27,1.08,12,0.58,165.00,2027.00,3565,20240312,-38.57,1794,20241209,22.07,2220,-1.35,20250219,1929,13.53,20250203,3565,-38.57,20240312,1794,22.07,20241209,2.55,N,382480,100,39 억,,238842,N,N,0,N,00,N
20250219,151236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,10,2,0.46,487931925,222422,198.04,2170,2220,2150,2820,1520,2170,2193.72,0.61,0,-317,2220,2195,2150,2125,2080,2207,2137,39,650,100,1600,5,1,39357140,858,13.21,1.08,12,0.57,165.00,2027.00,3565,20240312,-38.85,1794,20241209,21.52,2220,-1.80,20250219,1929,13.01,20250203,3565,-38.85,20240312,1794,21.52,20241209,2.55,N,382480,100,39 억,,238842,N,N,0,N,00,N
20250219,141232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,10,2,0.46,466524185,212623,189.32,2170,2220,2150,2820,1520,2170,2194.14,0.61,0,-1133,2220,2195,2150,2125,2080,2207,2137,39,650,100,1600,5,1,39357140,858,13.21,1.08,12,0.54,165.00,2027.00,3565,20240312,-38.85,1794,20241209,21.52,2220,-1.80,20250219,1929,13.01,20250203,3565,-38.85,20240312,1794,21.52,20241209,2.55,N,382480,100,39 억,,238842,N,N,0,N,00,N
20250219,131232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,10,2,0.46,449867360,204977,182.51,2170,2220,2150,2820,1520,2170,2194.72,0.61,0,-1180,2220,2195,2150,2125,2080,2207,2137,39,650,100,1600,5,1,39357140,858,13.21,1.08,12,0.52,165.00,2027.00,3565,20240312,-38.85,1794,20241209,21.52,2220,-1.80,20250219,1929,13.01,20250203,3565,-38.85,20240312,1794,21.52,20241209,2.55,N,382480,100,39 억,,238842,N,N,0,N,00,N
20250219,121233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,20,2,0.92,407768295,185633,165.29,2170,2220,2150,2820,1520,2170,2196.64,0.61,0,1131,2220,2195,2150,2125,2080,2207,2137,39,650,100,1600,5,1,39357140,862,13.27,1.08,12,0.47,165.00,2027.00,3565,20240312,-38.57,1794,20241209,22.07,2220,-1.35,20250219,1929,13.53,20250203,3565,-38.57,20240312,1794,22.07,20241209,2.55,N,382480,100,39 억,,238842,N,N,0,N,00,N
20250219,111233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2200,30,2,1.38,360543535,164097,146.11,2170,2220,2150,2820,1520,2170,2197.14,0.61,0,6726,2220,2195,2150,2125,2080,2207,2137,39,650,100,1600,5,1,39357140,866,13.33,1.09,12,0.42,165.00,2027.00,3565,20240312,-38.29,1794,20241209,22.63,2220,-0.90,20250219,1929,14.05,20250203,3565,-38.29,20240312,1794,22.63,20241209,2.55,N,382480,100,39 억,,238842,N,N,0,N,00,N
20250219,101233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,45,2,2.07,183427990,83953,74.75,2170,2215,2150,2820,1520,2170,2184.89,0.61,0,8376,2220,2195,2150,2125,2080,2207,2137,39,650,100,1600,5,1,39357140,872,13.42,1.09,12,0.21,165.00,2027.00,3565,20240312,-37.87,1794,20241209,23.47,2215,0.00,20250219,1929,14.83,20250203,3565,-37.87,20240312,1794,23.47,20241209,2.55,N,382480,100,39 억,,238842,N,N,0,N,00,N
20250219,091235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,10,2,0.46,42679540,19727,17.56,2170,2180,2150,2820,1520,2170,2163.51,0.61,0,7563,2220,2195,2150,2125,2080,2207,2137,39,650,100,1600,5,1,39357140,858,13.21,1.08,12,0.05,165.00,2027.00,3565,20240312,-38.85,1794,20241209,21.52,2180,0.00,20250219,1929,13.01,20250203,3565,-38.85,20240312,1794,21.52,20241209,2.55,N,382480,100,39 억,,238842,N,N,0,N,00,N
20250218,161228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,35,2,1.64,240681855,112287,68.11,2135,2175,2105,2775,1495,2135,2143.45,0.47,0,15274,2215,2175,2125,2085,2035,2195,2105,39,640,100,1570,5,1,39357140,854,13.15,1.07,12,0.29,165.00,2027.00,3565,20240312,-39.13,1794,20241209,20.96,2175,-0.23,20250218,1929,12.49,20250203,3565,-39.13,20240312,1794,20.96,20241209,2.52,N,382480,100,39 억,,183433,N,N,0,N,00,N
20250218,151230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,30,2,1.41,226150505,105588,64.04,2135,2170,2105,2775,1495,2135,2141.82,0.47,0,15471,2215,2175,2125,2085,2035,2195,2105,39,640,100,1570,5,1,39357140,852,13.12,1.07,12,0.27,165.00,2027.00,3565,20240312,-39.27,1794,20241209,20.68,2170,-0.23,20250218,1929,12.23,20250203,3565,-39.27,20240312,1794,20.68,20241209,2.52,N,382480,100,39 억,,183433,N,N,0,N,00,N
20250218,141231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2140,5,2,0.23,117035460,55015,33.37,2135,2150,2105,2775,1495,2135,2127.34,0.47,0,2594,2215,2175,2125,2085,2035,2195,2105,39,640,100,1570,5,1,39357140,842,12.97,1.06,12,0.14,165.00,2027.00,3565,20240312,-39.97,1794,20241209,19.29,2165,-1.15,20250217,1929,10.94,20250203,3565,-39.97,20240312,1794,19.29,20241209,2.52,N,382480,100,39 억,,183433,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 161233 57 100.00 KOSDAQ 기계·장비 N N N N N 2190 20 2 0.92 502137295 228918 203.83 2170 2220 2150 2820 1520 2170 2193.56 0.61 0 -778 2220 2195 2150 2125 2080 2207 2137 39 650 100 1600 5 1 39357140 862 13.27 1.08 12 0.58 165.00 2027.00 3565 20240312 -38.57 1794 20241209 22.07 2220 -1.35 20250219 1929 13.53 20250203 3565 -38.57 20240312 1794 22.07 20241209 2.55 N 382480 100 39 억 238842 N N 0 N 00 N
3 20250219 151236 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 10 2 0.46 487931925 222422 198.04 2170 2220 2150 2820 1520 2170 2193.72 0.61 0 -317 2220 2195 2150 2125 2080 2207 2137 39 650 100 1600 5 1 39357140 858 13.21 1.08 12 0.57 165.00 2027.00 3565 20240312 -38.85 1794 20241209 21.52 2220 -1.80 20250219 1929 13.01 20250203 3565 -38.85 20240312 1794 21.52 20241209 2.55 N 382480 100 39 억 238842 N N 0 N 00 N
4 20250219 141232 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 10 2 0.46 466524185 212623 189.32 2170 2220 2150 2820 1520 2170 2194.14 0.61 0 -1133 2220 2195 2150 2125 2080 2207 2137 39 650 100 1600 5 1 39357140 858 13.21 1.08 12 0.54 165.00 2027.00 3565 20240312 -38.85 1794 20241209 21.52 2220 -1.80 20250219 1929 13.01 20250203 3565 -38.85 20240312 1794 21.52 20241209 2.55 N 382480 100 39 억 238842 N N 0 N 00 N
5 20250219 131232 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 10 2 0.46 449867360 204977 182.51 2170 2220 2150 2820 1520 2170 2194.72 0.61 0 -1180 2220 2195 2150 2125 2080 2207 2137 39 650 100 1600 5 1 39357140 858 13.21 1.08 12 0.52 165.00 2027.00 3565 20240312 -38.85 1794 20241209 21.52 2220 -1.80 20250219 1929 13.01 20250203 3565 -38.85 20240312 1794 21.52 20241209 2.55 N 382480 100 39 억 238842 N N 0 N 00 N
6 20250219 121233 57 100.00 KOSDAQ 기계·장비 N N N N N 2190 20 2 0.92 407768295 185633 165.29 2170 2220 2150 2820 1520 2170 2196.64 0.61 0 1131 2220 2195 2150 2125 2080 2207 2137 39 650 100 1600 5 1 39357140 862 13.27 1.08 12 0.47 165.00 2027.00 3565 20240312 -38.57 1794 20241209 22.07 2220 -1.35 20250219 1929 13.53 20250203 3565 -38.57 20240312 1794 22.07 20241209 2.55 N 382480 100 39 억 238842 N N 0 N 00 N
7 20250219 111233 57 100.00 KOSDAQ 기계·장비 N N N N N 2200 30 2 1.38 360543535 164097 146.11 2170 2220 2150 2820 1520 2170 2197.14 0.61 0 6726 2220 2195 2150 2125 2080 2207 2137 39 650 100 1600 5 1 39357140 866 13.33 1.09 12 0.42 165.00 2027.00 3565 20240312 -38.29 1794 20241209 22.63 2220 -0.90 20250219 1929 14.05 20250203 3565 -38.29 20240312 1794 22.63 20241209 2.55 N 382480 100 39 억 238842 N N 0 N 00 N
8 20250219 101233 57 100.00 KOSDAQ 기계·장비 N N N N N 2215 45 2 2.07 183427990 83953 74.75 2170 2215 2150 2820 1520 2170 2184.89 0.61 0 8376 2220 2195 2150 2125 2080 2207 2137 39 650 100 1600 5 1 39357140 872 13.42 1.09 12 0.21 165.00 2027.00 3565 20240312 -37.87 1794 20241209 23.47 2215 0.00 20250219 1929 14.83 20250203 3565 -37.87 20240312 1794 23.47 20241209 2.55 N 382480 100 39 억 238842 N N 0 N 00 N
9 20250219 091235 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 10 2 0.46 42679540 19727 17.56 2170 2180 2150 2820 1520 2170 2163.51 0.61 0 7563 2220 2195 2150 2125 2080 2207 2137 39 650 100 1600 5 1 39357140 858 13.21 1.08 12 0.05 165.00 2027.00 3565 20240312 -38.85 1794 20241209 21.52 2180 0.00 20250219 1929 13.01 20250203 3565 -38.85 20240312 1794 21.52 20241209 2.55 N 382480 100 39 억 238842 N N 0 N 00 N
10 20250218 161228 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 35 2 1.64 240681855 112287 68.11 2135 2175 2105 2775 1495 2135 2143.45 0.47 0 15274 2215 2175 2125 2085 2035 2195 2105 39 640 100 1570 5 1 39357140 854 13.15 1.07 12 0.29 165.00 2027.00 3565 20240312 -39.13 1794 20241209 20.96 2175 -0.23 20250218 1929 12.49 20250203 3565 -39.13 20240312 1794 20.96 20241209 2.52 N 382480 100 39 억 183433 N N 0 N 00 N
11 20250218 151230 57 100.00 KOSDAQ 기계·장비 N N N N N 2165 30 2 1.41 226150505 105588 64.04 2135 2170 2105 2775 1495 2135 2141.82 0.47 0 15471 2215 2175 2125 2085 2035 2195 2105 39 640 100 1570 5 1 39357140 852 13.12 1.07 12 0.27 165.00 2027.00 3565 20240312 -39.27 1794 20241209 20.68 2170 -0.23 20250218 1929 12.23 20250203 3565 -39.27 20240312 1794 20.68 20241209 2.52 N 382480 100 39 억 183433 N N 0 N 00 N
12 20250218 141231 57 100.00 KOSDAQ 기계·장비 N N N N N 2140 5 2 0.23 117035460 55015 33.37 2135 2150 2105 2775 1495 2135 2127.34 0.47 0 2594 2215 2175 2125 2085 2035 2195 2105 39 640 100 1570 5 1 39357140 842 12.97 1.06 12 0.14 165.00 2027.00 3565 20240312 -39.97 1794 20241209 19.29 2165 -1.15 20250217 1929 10.94 20250203 3565 -39.97 20240312 1794 19.29 20241209 2.52 N 382480 100 39 억 183433 N N 0 N 00 N