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
382800/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,4130,35,2,0.85,447631025,108608,101.18,4095,4250,4060,5320,2870,4095,4121.53,6.67,0,22084,4188,4141,4088,4041,3988,4145,4045,159,1225,500,2860,5,1,31631041,1306,7.02,1.36,12,0.34,588.00,3047.00,6520,20240215,-36.66,2410,20241206,71.37,4400,-6.14,20250113,3275,26.11,20250102,6300,-34.44,20240223,2410,71.37,20241206,3.77,N,382800,500,158 억,,2109266,N,N,0,N,00,N
20250219,151236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4120,25,2,0.61,428404515,103951,96.84,4095,4250,4060,5320,2870,4095,4121.22,6.67,0,24732,4188,4141,4088,4041,3988,4145,4045,159,1225,500,2860,5,1,31631041,1303,7.01,1.35,12,0.33,588.00,3047.00,6520,20240215,-36.81,2410,20241206,70.95,4400,-6.36,20250113,3275,25.80,20250102,6300,-34.60,20240223,2410,70.95,20241206,3.77,N,382800,500,158 억,,2109266,N,N,0,N,00,N
20250219,141232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4105,10,2,0.24,405247450,98310,91.58,4095,4250,4060,5320,2870,4095,4122.14,6.67,0,25388,4188,4141,4088,4041,3988,4145,4045,159,1225,500,2860,5,1,31631041,1298,6.98,1.35,12,0.31,588.00,3047.00,6520,20240215,-37.04,2410,20241206,70.33,4400,-6.70,20250113,3275,25.34,20250102,6300,-34.84,20240223,2410,70.33,20241206,3.77,N,382800,500,158 억,,2109266,N,N,0,N,00,N
20250219,131233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4120,25,2,0.61,349924025,84788,78.99,4095,4250,4060,5320,2870,4095,4127.05,6.67,0,23532,4188,4141,4088,4041,3988,4145,4045,159,1225,500,2860,5,1,31631041,1303,7.01,1.35,12,0.27,588.00,3047.00,6520,20240215,-36.81,2410,20241206,70.95,4400,-6.36,20250113,3275,25.80,20250102,6300,-34.60,20240223,2410,70.95,20241206,3.77,N,382800,500,158 억,,2109266,N,N,0,N,00,N
20250219,121233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4130,35,2,0.85,339150265,82171,76.55,4095,4250,4060,5320,2870,4095,4127.37,6.67,0,23875,4188,4141,4088,4041,3988,4145,4045,159,1225,500,2860,5,1,31631041,1306,7.02,1.36,12,0.26,588.00,3047.00,6520,20240215,-36.66,2410,20241206,71.37,4400,-6.14,20250113,3275,26.11,20250102,6300,-34.44,20240223,2410,71.37,20241206,3.77,N,382800,500,158 억,,2109266,N,N,0,N,00,N
20250219,111234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4140,45,2,1.10,312774310,75822,70.63,4095,4250,4060,5320,2870,4095,4125.11,6.67,0,26007,4188,4141,4088,4041,3988,4145,4045,159,1225,500,2860,5,1,31631041,1310,7.04,1.36,12,0.24,588.00,3047.00,6520,20240215,-36.50,2410,20241206,71.78,4400,-5.91,20250113,3275,26.41,20250102,6300,-34.29,20240223,2410,71.78,20241206,3.77,N,382800,500,158 억,,2109266,N,N,0,N,00,N
20250219,101234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4125,30,2,0.73,184369850,44444,41.40,4095,4250,4060,5320,2870,4095,4148.36,6.67,0,18524,4188,4141,4088,4041,3988,4145,4045,159,1225,500,2860,5,1,31631041,1305,7.02,1.35,12,0.14,588.00,3047.00,6520,20240215,-36.73,2410,20241206,71.16,4400,-6.25,20250113,3275,25.95,20250102,6300,-34.52,20240223,2410,71.16,20241206,3.77,N,382800,500,158 억,,2109266,N,N,0,N,00,N
20250219,091236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,5,2,0.12,63824275,15570,14.50,4095,4135,4060,5320,2870,4095,4099.18,6.67,0,12233,4188,4141,4088,4041,3988,4145,4045,159,1225,500,2860,5,1,31631041,1297,6.97,1.35,12,0.05,588.00,3047.00,6520,20240215,-37.12,2410,20241206,70.12,4400,-6.82,20250113,3275,25.19,20250102,6300,-34.92,20240223,2410,70.12,20241206,3.77,N,382800,500,158 억,,2109266,N,N,0,N,00,N
20250218,161228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,0,3,0.00,436948320,107345,86.29,4095,4135,4035,5320,2870,4095,4070.50,6.76,0,-29689,4271,4182,4021,3932,3771,4227,3977,159,1225,500,2860,5,1,31631041,1295,6.96,1.34,12,0.34,588.00,3047.00,6520,20240215,-37.19,2410,20241206,69.92,4400,-6.93,20250113,3275,25.04,20250102,6300,-35.00,20240223,2410,69.92,20241206,3.81,N,382800,500,158 억,,2138955,N,N,0,N,00,N
20250218,151230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,-10,5,-0.24,413630905,101649,81.71,4095,4135,4035,5320,2870,4095,4069.21,6.76,0,-28303,4271,4182,4021,3932,3771,4227,3977,159,1225,500,2860,5,1,31631041,1292,6.95,1.34,12,0.32,588.00,3047.00,6520,20240215,-37.35,2410,20241206,69.50,4400,-7.16,20250113,3275,24.73,20250102,6300,-35.16,20240223,2410,69.50,20241206,3.81,N,382800,500,158 억,,2138955,N,N,0,N,00,N
20250218,141232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,-10,5,-0.24,388674975,95537,76.80,4095,4135,4035,5320,2870,4095,4068.32,6.76,0,-23831,4271,4182,4021,3932,3771,4227,3977,159,1225,500,2860,5,1,31631041,1292,6.95,1.34,12,0.30,588.00,3047.00,6520,20240215,-37.35,2410,20241206,69.50,4400,-7.16,20250113,3275,24.73,20250102,6300,-35.16,20240223,2410,69.50,20241206,3.81,N,382800,500,158 억,,2138955,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 4130 35 2 0.85 447631025 108608 101.18 4095 4250 4060 5320 2870 4095 4121.53 6.67 0 22084 4188 4141 4088 4041 3988 4145 4045 159 1225 500 2860 5 1 31631041 1306 7.02 1.36 12 0.34 588.00 3047.00 6520 20240215 -36.66 2410 20241206 71.37 4400 -6.14 20250113 3275 26.11 20250102 6300 -34.44 20240223 2410 71.37 20241206 3.77 N 382800 500 158 억 2109266 N N 0 N 00 N
3 20250219 151236 57 100.00 KOSDAQ 기계·장비 N N N N N 4120 25 2 0.61 428404515 103951 96.84 4095 4250 4060 5320 2870 4095 4121.22 6.67 0 24732 4188 4141 4088 4041 3988 4145 4045 159 1225 500 2860 5 1 31631041 1303 7.01 1.35 12 0.33 588.00 3047.00 6520 20240215 -36.81 2410 20241206 70.95 4400 -6.36 20250113 3275 25.80 20250102 6300 -34.60 20240223 2410 70.95 20241206 3.77 N 382800 500 158 억 2109266 N N 0 N 00 N
4 20250219 141232 57 100.00 KOSDAQ 기계·장비 N N N N N 4105 10 2 0.24 405247450 98310 91.58 4095 4250 4060 5320 2870 4095 4122.14 6.67 0 25388 4188 4141 4088 4041 3988 4145 4045 159 1225 500 2860 5 1 31631041 1298 6.98 1.35 12 0.31 588.00 3047.00 6520 20240215 -37.04 2410 20241206 70.33 4400 -6.70 20250113 3275 25.34 20250102 6300 -34.84 20240223 2410 70.33 20241206 3.77 N 382800 500 158 억 2109266 N N 0 N 00 N
5 20250219 131233 57 100.00 KOSDAQ 기계·장비 N N N N N 4120 25 2 0.61 349924025 84788 78.99 4095 4250 4060 5320 2870 4095 4127.05 6.67 0 23532 4188 4141 4088 4041 3988 4145 4045 159 1225 500 2860 5 1 31631041 1303 7.01 1.35 12 0.27 588.00 3047.00 6520 20240215 -36.81 2410 20241206 70.95 4400 -6.36 20250113 3275 25.80 20250102 6300 -34.60 20240223 2410 70.95 20241206 3.77 N 382800 500 158 억 2109266 N N 0 N 00 N
6 20250219 121233 57 100.00 KOSDAQ 기계·장비 N N N N N 4130 35 2 0.85 339150265 82171 76.55 4095 4250 4060 5320 2870 4095 4127.37 6.67 0 23875 4188 4141 4088 4041 3988 4145 4045 159 1225 500 2860 5 1 31631041 1306 7.02 1.36 12 0.26 588.00 3047.00 6520 20240215 -36.66 2410 20241206 71.37 4400 -6.14 20250113 3275 26.11 20250102 6300 -34.44 20240223 2410 71.37 20241206 3.77 N 382800 500 158 억 2109266 N N 0 N 00 N
7 20250219 111234 57 100.00 KOSDAQ 기계·장비 N N N N N 4140 45 2 1.10 312774310 75822 70.63 4095 4250 4060 5320 2870 4095 4125.11 6.67 0 26007 4188 4141 4088 4041 3988 4145 4045 159 1225 500 2860 5 1 31631041 1310 7.04 1.36 12 0.24 588.00 3047.00 6520 20240215 -36.50 2410 20241206 71.78 4400 -5.91 20250113 3275 26.41 20250102 6300 -34.29 20240223 2410 71.78 20241206 3.77 N 382800 500 158 억 2109266 N N 0 N 00 N
8 20250219 101234 57 100.00 KOSDAQ 기계·장비 N N N N N 4125 30 2 0.73 184369850 44444 41.40 4095 4250 4060 5320 2870 4095 4148.36 6.67 0 18524 4188 4141 4088 4041 3988 4145 4045 159 1225 500 2860 5 1 31631041 1305 7.02 1.35 12 0.14 588.00 3047.00 6520 20240215 -36.73 2410 20241206 71.16 4400 -6.25 20250113 3275 25.95 20250102 6300 -34.52 20240223 2410 71.16 20241206 3.77 N 382800 500 158 억 2109266 N N 0 N 00 N
9 20250219 091236 57 100.00 KOSDAQ 기계·장비 N N N N N 4100 5 2 0.12 63824275 15570 14.50 4095 4135 4060 5320 2870 4095 4099.18 6.67 0 12233 4188 4141 4088 4041 3988 4145 4045 159 1225 500 2860 5 1 31631041 1297 6.97 1.35 12 0.05 588.00 3047.00 6520 20240215 -37.12 2410 20241206 70.12 4400 -6.82 20250113 3275 25.19 20250102 6300 -34.92 20240223 2410 70.12 20241206 3.77 N 382800 500 158 억 2109266 N N 0 N 00 N
10 20250218 161228 57 100.00 KOSDAQ 기계·장비 N N N N N 4095 0 3 0.00 436948320 107345 86.29 4095 4135 4035 5320 2870 4095 4070.50 6.76 0 -29689 4271 4182 4021 3932 3771 4227 3977 159 1225 500 2860 5 1 31631041 1295 6.96 1.34 12 0.34 588.00 3047.00 6520 20240215 -37.19 2410 20241206 69.92 4400 -6.93 20250113 3275 25.04 20250102 6300 -35.00 20240223 2410 69.92 20241206 3.81 N 382800 500 158 억 2138955 N N 0 N 00 N
11 20250218 151230 57 100.00 KOSDAQ 기계·장비 N N N N N 4085 -10 5 -0.24 413630905 101649 81.71 4095 4135 4035 5320 2870 4095 4069.21 6.76 0 -28303 4271 4182 4021 3932 3771 4227 3977 159 1225 500 2860 5 1 31631041 1292 6.95 1.34 12 0.32 588.00 3047.00 6520 20240215 -37.35 2410 20241206 69.50 4400 -7.16 20250113 3275 24.73 20250102 6300 -35.16 20240223 2410 69.50 20241206 3.81 N 382800 500 158 억 2138955 N N 0 N 00 N
12 20250218 141232 57 100.00 KOSDAQ 기계·장비 N N N N N 4085 -10 5 -0.24 388674975 95537 76.80 4095 4135 4035 5320 2870 4095 4068.32 6.76 0 -23831 4271 4182 4021 3932 3771 4227 3977 159 1225 500 2860 5 1 31631041 1292 6.95 1.34 12 0.30 588.00 3047.00 6520 20240215 -37.35 2410 20241206 69.50 4400 -7.16 20250113 3275 24.73 20250102 6300 -35.16 20240223 2410 69.50 20241206 3.81 N 382800 500 158 억 2138955 N N 0 N 00 N