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
391710/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
20250219,161239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1922,-8,5,-0.41,459987424,236595,85.08,1916,1996,1888,2505,1351,1930,1944.25,0.00,0,-35425,2043,1986,1916,1859,1789,2015,1888,42,575,100,1190,1,1,42065086,808,34.32,3.05,12,0.56,56.00,631.00,4275,20240328,-55.04,1257,20241210,52.90,2320,-17.16,20250212,1451,32.46,20250102,4275,-55.04,20240328,1257,52.90,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250219,151243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1935,5,2,0.26,434503621,223349,80.32,1916,1996,1888,2505,1351,1930,1945.40,0.00,0,-34566,2043,1986,1916,1859,1789,2015,1888,42,575,100,1190,1,1,42065086,814,34.55,3.07,12,0.53,56.00,631.00,4275,20240328,-54.74,1257,20241210,53.94,2320,-16.59,20250212,1451,33.36,20250102,4275,-54.74,20240328,1257,53.94,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250219,141239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1937,7,2,0.36,421361322,216540,77.87,1916,1996,1888,2505,1351,1930,1945.88,0.00,0,-32003,2043,1986,1916,1859,1789,2015,1888,42,575,100,1190,1,1,42065086,815,34.59,3.07,12,0.51,56.00,631.00,4275,20240328,-54.69,1257,20241210,54.10,2320,-16.51,20250212,1451,33.49,20250102,4275,-54.69,20240328,1257,54.10,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250219,131239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1944,14,2,0.73,407207683,209213,75.24,1916,1996,1888,2505,1351,1930,1946.38,0.00,0,-28898,2043,1986,1916,1859,1789,2015,1888,42,575,100,1190,1,1,42065086,818,34.71,3.08,12,0.50,56.00,631.00,4275,20240328,-54.53,1257,20241210,54.65,2320,-16.21,20250212,1451,33.98,20250102,4275,-54.53,20240328,1257,54.65,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250219,121240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1948,18,2,0.93,321928991,165171,59.40,1916,1996,1888,2505,1351,1930,1949.06,0.00,0,-26492,2043,1986,1916,1859,1789,2015,1888,42,575,100,1190,1,1,42065086,819,34.79,3.09,12,0.39,56.00,631.00,4275,20240328,-54.43,1257,20241210,54.97,2320,-16.03,20250212,1451,34.25,20250102,4275,-54.43,20240328,1257,54.97,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250219,111240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1955,25,2,1.30,300650704,154276,55.48,1916,1996,1888,2505,1351,1930,1948.78,0.00,0,-21536,2043,1986,1916,1859,1789,2015,1888,42,575,100,1190,1,1,42065086,822,34.91,3.10,12,0.37,56.00,631.00,4275,20240328,-54.27,1257,20241210,55.53,2320,-15.73,20250212,1451,34.73,20250102,4275,-54.27,20240328,1257,55.53,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250219,101240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1981,51,2,2.64,190217521,98147,35.30,1916,1996,1888,2505,1351,1930,1938.09,0.00,0,-6764,2043,1986,1916,1859,1789,2015,1888,42,575,100,1190,1,1,42065086,833,35.38,3.14,12,0.23,56.00,631.00,4275,20240328,-53.66,1257,20241210,57.60,2320,-14.61,20250212,1451,36.53,20250102,4275,-53.66,20240328,1257,57.60,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250219,091242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1911,-19,5,-0.98,36716425,19252,6.92,1916,1930,1894,2505,1351,1930,1907.15,0.00,0,-1570,2043,1986,1916,1859,1789,2015,1888,42,575,100,1190,1,1,42065086,804,34.12,3.03,12,0.05,56.00,631.00,4275,20240328,-55.30,1257,20241210,52.03,2320,-17.63,20250212,1451,31.70,20250102,4275,-55.30,20240328,1257,52.03,20241210,1.16,N,391710,100,42 억,,0,N,N,0,N,00,N
20250218,161235,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1930,55,2,2.93,528796869,275098,261.50,1876,1973,1846,2435,1313,1875,1921.91,0.04,0,-22731,1921,1898,1862,1839,1803,1909,1850,42,560,100,1160,1,1,42065086,812,34.46,3.06,12,0.65,56.00,631.00,4275,20240328,-54.85,1257,20241210,53.54,2320,-16.81,20250212,1451,33.01,20250102,4275,-54.85,20240328,1257,53.54,20241210,1.15,N,391710,100,42 억,,17702,N,N,0,N,00,N
20250218,151236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1939,64,2,3.41,511016010,265925,252.78,1876,1973,1846,2435,1313,1875,1921.65,0.04,0,-23697,1921,1898,1862,1839,1803,1909,1850,42,560,100,1160,1,1,42065086,816,34.62,3.07,12,0.63,56.00,631.00,4275,20240328,-54.64,1257,20241210,54.26,2320,-16.42,20250212,1451,33.63,20250102,4275,-54.64,20240328,1257,54.26,20241210,1.15,N,391710,100,42 억,,17702,N,N,0,N,00,N
20250218,141238,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1944,69,2,3.68,471340934,245374,233.24,1876,1973,1846,2435,1313,1875,1920.91,0.04,0,-26006,1921,1898,1862,1839,1803,1909,1850,42,560,100,1160,1,1,42065086,818,34.71,3.08,12,0.58,56.00,631.00,4275,20240328,-54.53,1257,20241210,54.65,2320,-16.21,20250212,1451,33.98,20250102,4275,-54.53,20240328,1257,54.65,20241210,1.15,N,391710,100,42 억,,17702,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 161239 57 100.00 KOSDAQ 기계·장비 N N N N N 1922 -8 5 -0.41 459987424 236595 85.08 1916 1996 1888 2505 1351 1930 1944.25 0.00 0 -35425 2043 1986 1916 1859 1789 2015 1888 42 575 100 1190 1 1 42065086 808 34.32 3.05 12 0.56 56.00 631.00 4275 20240328 -55.04 1257 20241210 52.90 2320 -17.16 20250212 1451 32.46 20250102 4275 -55.04 20240328 1257 52.90 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
3 20250219 151243 57 100.00 KOSDAQ 기계·장비 N N N N N 1935 5 2 0.26 434503621 223349 80.32 1916 1996 1888 2505 1351 1930 1945.40 0.00 0 -34566 2043 1986 1916 1859 1789 2015 1888 42 575 100 1190 1 1 42065086 814 34.55 3.07 12 0.53 56.00 631.00 4275 20240328 -54.74 1257 20241210 53.94 2320 -16.59 20250212 1451 33.36 20250102 4275 -54.74 20240328 1257 53.94 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
4 20250219 141239 57 100.00 KOSDAQ 기계·장비 N N N N N 1937 7 2 0.36 421361322 216540 77.87 1916 1996 1888 2505 1351 1930 1945.88 0.00 0 -32003 2043 1986 1916 1859 1789 2015 1888 42 575 100 1190 1 1 42065086 815 34.59 3.07 12 0.51 56.00 631.00 4275 20240328 -54.69 1257 20241210 54.10 2320 -16.51 20250212 1451 33.49 20250102 4275 -54.69 20240328 1257 54.10 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
5 20250219 131239 57 100.00 KOSDAQ 기계·장비 N N N N N 1944 14 2 0.73 407207683 209213 75.24 1916 1996 1888 2505 1351 1930 1946.38 0.00 0 -28898 2043 1986 1916 1859 1789 2015 1888 42 575 100 1190 1 1 42065086 818 34.71 3.08 12 0.50 56.00 631.00 4275 20240328 -54.53 1257 20241210 54.65 2320 -16.21 20250212 1451 33.98 20250102 4275 -54.53 20240328 1257 54.65 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
6 20250219 121240 57 100.00 KOSDAQ 기계·장비 N N N N N 1948 18 2 0.93 321928991 165171 59.40 1916 1996 1888 2505 1351 1930 1949.06 0.00 0 -26492 2043 1986 1916 1859 1789 2015 1888 42 575 100 1190 1 1 42065086 819 34.79 3.09 12 0.39 56.00 631.00 4275 20240328 -54.43 1257 20241210 54.97 2320 -16.03 20250212 1451 34.25 20250102 4275 -54.43 20240328 1257 54.97 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
7 20250219 111240 57 100.00 KOSDAQ 기계·장비 N N N N N 1955 25 2 1.30 300650704 154276 55.48 1916 1996 1888 2505 1351 1930 1948.78 0.00 0 -21536 2043 1986 1916 1859 1789 2015 1888 42 575 100 1190 1 1 42065086 822 34.91 3.10 12 0.37 56.00 631.00 4275 20240328 -54.27 1257 20241210 55.53 2320 -15.73 20250212 1451 34.73 20250102 4275 -54.27 20240328 1257 55.53 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
8 20250219 101240 57 100.00 KOSDAQ 기계·장비 N N N N N 1981 51 2 2.64 190217521 98147 35.30 1916 1996 1888 2505 1351 1930 1938.09 0.00 0 -6764 2043 1986 1916 1859 1789 2015 1888 42 575 100 1190 1 1 42065086 833 35.38 3.14 12 0.23 56.00 631.00 4275 20240328 -53.66 1257 20241210 57.60 2320 -14.61 20250212 1451 36.53 20250102 4275 -53.66 20240328 1257 57.60 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
9 20250219 091242 57 100.00 KOSDAQ 기계·장비 N N N N N 1911 -19 5 -0.98 36716425 19252 6.92 1916 1930 1894 2505 1351 1930 1907.15 0.00 0 -1570 2043 1986 1916 1859 1789 2015 1888 42 575 100 1190 1 1 42065086 804 34.12 3.03 12 0.05 56.00 631.00 4275 20240328 -55.30 1257 20241210 52.03 2320 -17.63 20250212 1451 31.70 20250102 4275 -55.30 20240328 1257 52.03 20241210 1.16 N 391710 100 42 억 0 N N 0 N 00 N
10 20250218 161235 57 100.00 KOSDAQ 기계·장비 N N N N N 1930 55 2 2.93 528796869 275098 261.50 1876 1973 1846 2435 1313 1875 1921.91 0.04 0 -22731 1921 1898 1862 1839 1803 1909 1850 42 560 100 1160 1 1 42065086 812 34.46 3.06 12 0.65 56.00 631.00 4275 20240328 -54.85 1257 20241210 53.54 2320 -16.81 20250212 1451 33.01 20250102 4275 -54.85 20240328 1257 53.54 20241210 1.15 N 391710 100 42 억 17702 N N 0 N 00 N
11 20250218 151236 57 100.00 KOSDAQ 기계·장비 N N N N N 1939 64 2 3.41 511016010 265925 252.78 1876 1973 1846 2435 1313 1875 1921.65 0.04 0 -23697 1921 1898 1862 1839 1803 1909 1850 42 560 100 1160 1 1 42065086 816 34.62 3.07 12 0.63 56.00 631.00 4275 20240328 -54.64 1257 20241210 54.26 2320 -16.42 20250212 1451 33.63 20250102 4275 -54.64 20240328 1257 54.26 20241210 1.15 N 391710 100 42 억 17702 N N 0 N 00 N
12 20250218 141238 57 100.00 KOSDAQ 기계·장비 N N N N N 1944 69 2 3.68 471340934 245374 233.24 1876 1973 1846 2435 1313 1875 1920.91 0.04 0 -26006 1921 1898 1862 1839 1803 1909 1850 42 560 100 1160 1 1 42065086 818 34.71 3.08 12 0.58 56.00 631.00 4275 20240328 -54.53 1257 20241210 54.65 2320 -16.21 20250212 1451 33.98 20250102 4275 -54.53 20240328 1257 54.65 20241210 1.15 N 391710 100 42 억 17702 N N 0 N 00 N