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
382840/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
20250219,161233,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11600,260,2,2.29,3562067640,305901,295.23,11460,11800,11350,14740,7940,11340,11644.75,2.07,0,-12653,11660,11500,11390,11230,11120,11445,11175,15,3400,100,8160,10,1,15271581,1772,31.61,1.46,12,2.00,367.00,7939.00,20650,20240312,-43.83,8600,20240805,34.88,12690,-8.59,20250109,9360,23.93,20250102,20650,-43.83,20240312,8600,34.88,20240805,4.48,N,382840,100,15 억,,316048,N,N,163,N,00,N
20250219,151236,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11630,290,2,2.56,3488015700,299523,289.07,11460,11800,11350,14740,7940,11340,11645.45,2.07,0,-13976,11660,11500,11390,11230,11120,11445,11175,15,3400,100,8160,10,1,15271581,1776,31.69,1.46,12,1.96,367.00,7939.00,20650,20240312,-43.68,8600,20240805,35.23,12690,-8.35,20250109,9360,24.25,20250102,20650,-43.68,20240312,8600,35.23,20240805,4.48,N,382840,100,15 억,,316048,N,N,0,N,00,N
20250219,141233,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11620,280,2,2.47,3102658330,266487,257.19,11460,11800,11350,14740,7940,11340,11643.05,2.07,0,-15208,11660,11500,11390,11230,11120,11445,11175,15,3400,100,8160,10,1,15271581,1775,31.66,1.46,12,1.74,367.00,7939.00,20650,20240312,-43.73,8600,20240805,35.12,12690,-8.43,20250109,9360,24.15,20250102,20650,-43.73,20240312,8600,35.12,20240805,4.48,N,382840,100,15 억,,316048,N,N,0,N,00,N
20250219,131233,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11580,240,2,2.12,2851393490,244741,236.20,11460,11800,11350,14740,7940,11340,11650.92,2.07,0,-15866,11660,11500,11390,11230,11120,11445,11175,15,3400,100,8160,10,1,15271581,1768,31.55,1.46,12,1.60,367.00,7939.00,20650,20240312,-43.92,8600,20240805,34.65,12690,-8.75,20250109,9360,23.72,20250102,20650,-43.92,20240312,8600,34.65,20240805,4.48,N,382840,100,15 억,,316048,N,N,0,N,00,N
20250219,121233,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11600,260,2,2.29,2569316250,220353,212.67,11460,11800,11350,14740,7940,11340,11660.30,2.07,0,-11850,11660,11500,11390,11230,11120,11445,11175,15,3400,100,8160,10,1,15271581,1772,31.61,1.46,12,1.44,367.00,7939.00,20650,20240312,-43.83,8600,20240805,34.88,12690,-8.59,20250109,9360,23.93,20250102,20650,-43.83,20240312,8600,34.88,20240805,4.48,N,382840,100,15 억,,316048,N,N,0,N,00,N
20250219,111234,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11650,310,2,2.73,2309440690,197979,191.07,11460,11800,11350,14740,7940,11340,11665.42,2.07,0,-10288,11660,11500,11390,11230,11120,11445,11175,15,3400,100,8160,10,1,15271581,1779,31.74,1.47,12,1.30,367.00,7939.00,20650,20240312,-43.58,8600,20240805,35.47,12690,-8.20,20250109,9360,24.47,20250102,20650,-43.58,20240312,8600,35.47,20240805,4.48,N,382840,100,15 억,,316048,N,N,0,N,00,N
20250219,101234,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11730,390,2,3.44,1297800860,111682,107.79,11460,11750,11350,14740,7940,11340,11621.02,2.07,0,4564,11660,11500,11390,11230,11120,11445,11175,15,3400,100,8160,10,1,15271581,1791,31.96,1.48,12,0.73,367.00,7939.00,20650,20240312,-43.20,8600,20240805,36.40,12690,-7.57,20250109,9360,25.32,20250102,20650,-43.20,20240312,8600,36.40,20240805,4.48,N,382840,100,15 억,,316048,N,N,0,N,00,N
20250219,091236,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11420,80,2,0.71,70627420,6184,5.97,11460,11500,11350,14740,7940,11340,11423.81,2.07,0,506,11660,11500,11390,11230,11120,11445,11175,15,3400,100,8160,10,1,15271581,1744,31.12,1.44,12,0.04,367.00,7939.00,20650,20240312,-44.70,8600,20240805,32.79,12690,-10.01,20250109,9360,22.01,20250102,20650,-44.70,20240312,8600,32.79,20240805,4.48,N,382840,100,15 억,,316048,N,N,0,N,00,N
20250218,161228,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11340,-170,5,-1.48,1164140910,102180,45.68,11500,11550,11280,14960,8060,11510,11392.91,2.01,0,-13965,11850,11680,11400,11230,10950,11765,11315,15,3450,100,8280,10,1,15271581,1732,30.90,1.43,12,0.67,367.00,7939.00,20650,20240312,-45.08,8600,20240805,31.86,12690,-10.64,20250109,9360,21.15,20250102,20650,-45.08,20240312,8600,31.86,20240805,4.47,N,382840,100,15 억,,306847,N,N,13,N,00,N
20250218,151230,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11340,-170,5,-1.48,1121069390,98381,43.98,11500,11550,11280,14960,8060,11510,11394.98,2.01,0,-12642,11850,11680,11400,11230,10950,11765,11315,15,3450,100,8280,10,1,15271581,1732,30.90,1.43,12,0.64,367.00,7939.00,20650,20240312,-45.08,8600,20240805,31.86,12690,-10.64,20250109,9360,21.15,20250102,20650,-45.08,20240312,8600,31.86,20240805,4.47,N,382840,100,15 억,,306847,N,N,13,N,00,N
20250218,141232,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11400,-110,5,-0.96,933789800,81856,36.59,11500,11550,11290,14960,8060,11510,11407.49,2.01,0,-10590,11850,11680,11400,11230,10950,11765,11315,15,3450,100,8280,10,1,15271581,1741,31.06,1.44,12,0.54,367.00,7939.00,20650,20240312,-44.79,8600,20240805,32.56,12690,-10.17,20250109,9360,21.79,20250102,20650,-44.79,20240312,8600,32.56,20240805,4.47,N,382840,100,15 억,,306847,N,N,13,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 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11600 260 2 2.29 3562067640 305901 295.23 11460 11800 11350 14740 7940 11340 11644.75 2.07 0 -12653 11660 11500 11390 11230 11120 11445 11175 15 3400 100 8160 10 1 15271581 1772 31.61 1.46 12 2.00 367.00 7939.00 20650 20240312 -43.83 8600 20240805 34.88 12690 -8.59 20250109 9360 23.93 20250102 20650 -43.83 20240312 8600 34.88 20240805 4.48 N 382840 100 15 억 316048 N N 163 N 00 N
3 20250219 151236 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11630 290 2 2.56 3488015700 299523 289.07 11460 11800 11350 14740 7940 11340 11645.45 2.07 0 -13976 11660 11500 11390 11230 11120 11445 11175 15 3400 100 8160 10 1 15271581 1776 31.69 1.46 12 1.96 367.00 7939.00 20650 20240312 -43.68 8600 20240805 35.23 12690 -8.35 20250109 9360 24.25 20250102 20650 -43.68 20240312 8600 35.23 20240805 4.48 N 382840 100 15 억 316048 N N 0 N 00 N
4 20250219 141233 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11620 280 2 2.47 3102658330 266487 257.19 11460 11800 11350 14740 7940 11340 11643.05 2.07 0 -15208 11660 11500 11390 11230 11120 11445 11175 15 3400 100 8160 10 1 15271581 1775 31.66 1.46 12 1.74 367.00 7939.00 20650 20240312 -43.73 8600 20240805 35.12 12690 -8.43 20250109 9360 24.15 20250102 20650 -43.73 20240312 8600 35.12 20240805 4.48 N 382840 100 15 억 316048 N N 0 N 00 N
5 20250219 131233 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11580 240 2 2.12 2851393490 244741 236.20 11460 11800 11350 14740 7940 11340 11650.92 2.07 0 -15866 11660 11500 11390 11230 11120 11445 11175 15 3400 100 8160 10 1 15271581 1768 31.55 1.46 12 1.60 367.00 7939.00 20650 20240312 -43.92 8600 20240805 34.65 12690 -8.75 20250109 9360 23.72 20250102 20650 -43.92 20240312 8600 34.65 20240805 4.48 N 382840 100 15 억 316048 N N 0 N 00 N
6 20250219 121233 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11600 260 2 2.29 2569316250 220353 212.67 11460 11800 11350 14740 7940 11340 11660.30 2.07 0 -11850 11660 11500 11390 11230 11120 11445 11175 15 3400 100 8160 10 1 15271581 1772 31.61 1.46 12 1.44 367.00 7939.00 20650 20240312 -43.83 8600 20240805 34.88 12690 -8.59 20250109 9360 23.93 20250102 20650 -43.83 20240312 8600 34.88 20240805 4.48 N 382840 100 15 억 316048 N N 0 N 00 N
7 20250219 111234 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11650 310 2 2.73 2309440690 197979 191.07 11460 11800 11350 14740 7940 11340 11665.42 2.07 0 -10288 11660 11500 11390 11230 11120 11445 11175 15 3400 100 8160 10 1 15271581 1779 31.74 1.47 12 1.30 367.00 7939.00 20650 20240312 -43.58 8600 20240805 35.47 12690 -8.20 20250109 9360 24.47 20250102 20650 -43.58 20240312 8600 35.47 20240805 4.48 N 382840 100 15 억 316048 N N 0 N 00 N
8 20250219 101234 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11730 390 2 3.44 1297800860 111682 107.79 11460 11750 11350 14740 7940 11340 11621.02 2.07 0 4564 11660 11500 11390 11230 11120 11445 11175 15 3400 100 8160 10 1 15271581 1791 31.96 1.48 12 0.73 367.00 7939.00 20650 20240312 -43.20 8600 20240805 36.40 12690 -7.57 20250109 9360 25.32 20250102 20650 -43.20 20240312 8600 36.40 20240805 4.48 N 382840 100 15 억 316048 N N 0 N 00 N
9 20250219 091236 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11420 80 2 0.71 70627420 6184 5.97 11460 11500 11350 14740 7940 11340 11423.81 2.07 0 506 11660 11500 11390 11230 11120 11445 11175 15 3400 100 8160 10 1 15271581 1744 31.12 1.44 12 0.04 367.00 7939.00 20650 20240312 -44.70 8600 20240805 32.79 12690 -10.01 20250109 9360 22.01 20250102 20650 -44.70 20240312 8600 32.79 20240805 4.48 N 382840 100 15 억 316048 N N 0 N 00 N
10 20250218 161228 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11340 -170 5 -1.48 1164140910 102180 45.68 11500 11550 11280 14960 8060 11510 11392.91 2.01 0 -13965 11850 11680 11400 11230 10950 11765 11315 15 3450 100 8280 10 1 15271581 1732 30.90 1.43 12 0.67 367.00 7939.00 20650 20240312 -45.08 8600 20240805 31.86 12690 -10.64 20250109 9360 21.15 20250102 20650 -45.08 20240312 8600 31.86 20240805 4.47 N 382840 100 15 억 306847 N N 13 N 00 N
11 20250218 151230 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11340 -170 5 -1.48 1121069390 98381 43.98 11500 11550 11280 14960 8060 11510 11394.98 2.01 0 -12642 11850 11680 11400 11230 10950 11765 11315 15 3450 100 8280 10 1 15271581 1732 30.90 1.43 12 0.64 367.00 7939.00 20650 20240312 -45.08 8600 20240805 31.86 12690 -10.64 20250109 9360 21.15 20250102 20650 -45.08 20240312 8600 31.86 20240805 4.47 N 382840 100 15 억 306847 N N 13 N 00 N
12 20250218 141232 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11400 -110 5 -0.96 933789800 81856 36.59 11500 11550 11290 14960 8060 11510 11407.49 2.01 0 -10590 11850 11680 11400 11230 10950 11765 11315 15 3450 100 8280 10 1 15271581 1741 31.06 1.44 12 0.54 367.00 7939.00 20650 20240312 -44.79 8600 20240805 32.56 12690 -10.17 20250109 9360 21.79 20250102 20650 -44.79 20240312 8600 32.56 20240805 4.47 N 382840 100 15 억 306847 N N 13 N 00 N