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
396470/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
20250219,161242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9540,470,2,5.18,16191861690,1700265,1223.07,9220,9830,9150,11790,6350,9070,9523.09,0.53,0,38832,9336,9202,9106,8972,8876,9155,8925,16,2720,100,6340,10,1,16120000,1538,55.47,2.53,12,10.55,172.00,3765.00,18290,20240626,-47.84,6470,20241202,47.45,10500,-9.14,20250108,7370,29.44,20250102,18290,-47.84,20240626,6470,47.45,20241202,5.04,N,396470,100,16 억,,85962,N,N,0,N,00,N
20250219,151245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,450,2,4.96,15934742430,1673281,1203.66,9220,9830,9150,11790,6350,9070,9523.05,0.53,0,34399,9336,9202,9106,8972,8876,9155,8925,16,2720,100,6340,10,1,16120000,1535,55.35,2.53,12,10.38,172.00,3765.00,18290,20240626,-47.95,6470,20241202,47.14,10500,-9.33,20250108,7370,29.17,20250102,18290,-47.95,20240626,6470,47.14,20241202,5.04,N,396470,100,16 억,,85962,N,N,0,N,00,N
20250219,141241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9530,460,2,5.07,14659353720,1539562,1107.47,9220,9830,9150,11790,6350,9070,9521.77,0.53,0,2384,9336,9202,9106,8972,8876,9155,8925,16,2720,100,6340,10,1,16120000,1536,55.41,2.53,12,9.55,172.00,3765.00,18290,20240626,-47.90,6470,20241202,47.30,10500,-9.24,20250108,7370,29.31,20250102,18290,-47.90,20240626,6470,47.30,20241202,5.04,N,396470,100,16 억,,85962,N,N,0,N,00,N
20250219,131242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9410,340,2,3.75,13538103440,1420849,1022.08,9220,9830,9150,11790,6350,9070,9528.18,0.53,0,-513,9336,9202,9106,8972,8876,9155,8925,16,2720,100,6340,10,1,16120000,1517,54.71,2.50,12,8.81,172.00,3765.00,18290,20240626,-48.55,6470,20241202,45.44,10500,-10.38,20250108,7370,27.68,20250102,18290,-48.55,20240626,6470,45.44,20241202,5.04,N,396470,100,16 억,,85962,N,N,0,N,00,N
20250219,121242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,390,2,4.30,6342189980,674915,485.49,9220,9660,9150,11790,6350,9070,9397.02,0.53,0,21996,9336,9202,9106,8972,8876,9155,8925,16,2720,100,6340,10,1,16120000,1525,55.00,2.51,12,4.19,172.00,3765.00,18290,20240626,-48.28,6470,20241202,46.21,10500,-9.90,20250108,7370,28.36,20250102,18290,-48.28,20240626,6470,46.21,20241202,5.04,N,396470,100,16 억,,85962,N,N,0,N,00,N
20250219,111242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9390,320,2,3.53,4171006740,445990,320.82,9220,9480,9150,11790,6350,9070,9352.24,0.53,0,-671,9336,9202,9106,8972,8876,9155,8925,16,2720,100,6340,10,1,16120000,1514,54.59,2.49,12,2.77,172.00,3765.00,18290,20240626,-48.66,6470,20241202,45.13,10500,-10.57,20250108,7370,27.41,20250102,18290,-48.66,20240626,6470,45.13,20241202,5.04,N,396470,100,16 억,,85962,N,N,0,N,00,N
20250219,101242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9300,230,2,2.54,3149864160,336986,242.41,9220,9480,9150,11790,6350,9070,9347.17,0.53,0,12037,9336,9202,9106,8972,8876,9155,8925,16,2720,100,6340,10,1,16120000,1499,54.07,2.47,12,2.09,172.00,3765.00,18290,20240626,-49.15,6470,20241202,43.74,10500,-11.43,20250108,7370,26.19,20250102,18290,-49.15,20240626,6470,43.74,20241202,5.04,N,396470,100,16 억,,85962,N,N,0,N,00,N
20250219,091244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,390,2,4.30,1586805160,169506,121.93,9220,9480,9150,11790,6350,9070,9361.35,0.53,0,30944,9336,9202,9106,8972,8876,9155,8925,16,2720,100,6340,10,1,16120000,1525,55.00,2.51,12,1.05,172.00,3765.00,18290,20240626,-48.28,6470,20241202,46.21,10500,-9.90,20250108,7370,28.36,20250102,18290,-48.28,20240626,6470,46.21,20241202,5.04,N,396470,100,16 억,,85962,N,N,0,N,00,N
20250218,161237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9070,-40,5,-0.44,1248600040,137072,46.56,9230,9240,9010,11840,6380,9110,9109.09,0.42,0,-2440,9383,9246,9163,9026,8943,9205,8985,16,2730,100,6370,10,1,16120000,1462,52.73,2.41,12,0.85,172.00,3765.00,18290,20240626,-50.41,6470,20241202,40.19,10500,-13.62,20250108,7370,23.07,20250102,18290,-50.41,20240626,6470,40.19,20241202,5.11,N,396470,100,16 억,,67960,N,N,0,N,00,N
20250218,151239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9080,-30,5,-0.33,1180464580,129559,44.01,9230,9240,9010,11840,6380,9110,9111.41,0.42,0,-1397,9383,9246,9163,9026,8943,9205,8985,16,2730,100,6370,10,1,16120000,1464,52.79,2.41,12,0.80,172.00,3765.00,18290,20240626,-50.36,6470,20241202,40.34,10500,-13.52,20250108,7370,23.20,20250102,18290,-50.36,20240626,6470,40.34,20241202,5.11,N,396470,100,16 억,,67960,N,N,0,N,00,N
20250218,141240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,10,2,0.11,1026947760,112669,38.27,9230,9240,9010,11840,6380,9110,9114.73,0.42,0,844,9383,9246,9163,9026,8943,9205,8985,16,2730,100,6370,10,1,16120000,1470,53.02,2.42,12,0.70,172.00,3765.00,18290,20240626,-50.14,6470,20241202,40.96,10500,-13.14,20250108,7370,23.74,20250102,18290,-50.14,20240626,6470,40.96,20241202,5.11,N,396470,100,16 억,,67960,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 161242 57 100.00 KOSDAQ 기계·장비 N N N N N 9540 470 2 5.18 16191861690 1700265 1223.07 9220 9830 9150 11790 6350 9070 9523.09 0.53 0 38832 9336 9202 9106 8972 8876 9155 8925 16 2720 100 6340 10 1 16120000 1538 55.47 2.53 12 10.55 172.00 3765.00 18290 20240626 -47.84 6470 20241202 47.45 10500 -9.14 20250108 7370 29.44 20250102 18290 -47.84 20240626 6470 47.45 20241202 5.04 N 396470 100 16 억 85962 N N 0 N 00 N
3 20250219 151245 57 100.00 KOSDAQ 기계·장비 N N N N N 9520 450 2 4.96 15934742430 1673281 1203.66 9220 9830 9150 11790 6350 9070 9523.05 0.53 0 34399 9336 9202 9106 8972 8876 9155 8925 16 2720 100 6340 10 1 16120000 1535 55.35 2.53 12 10.38 172.00 3765.00 18290 20240626 -47.95 6470 20241202 47.14 10500 -9.33 20250108 7370 29.17 20250102 18290 -47.95 20240626 6470 47.14 20241202 5.04 N 396470 100 16 억 85962 N N 0 N 00 N
4 20250219 141241 57 100.00 KOSDAQ 기계·장비 N N N N N 9530 460 2 5.07 14659353720 1539562 1107.47 9220 9830 9150 11790 6350 9070 9521.77 0.53 0 2384 9336 9202 9106 8972 8876 9155 8925 16 2720 100 6340 10 1 16120000 1536 55.41 2.53 12 9.55 172.00 3765.00 18290 20240626 -47.90 6470 20241202 47.30 10500 -9.24 20250108 7370 29.31 20250102 18290 -47.90 20240626 6470 47.30 20241202 5.04 N 396470 100 16 억 85962 N N 0 N 00 N
5 20250219 131242 57 100.00 KOSDAQ 기계·장비 N N N N N 9410 340 2 3.75 13538103440 1420849 1022.08 9220 9830 9150 11790 6350 9070 9528.18 0.53 0 -513 9336 9202 9106 8972 8876 9155 8925 16 2720 100 6340 10 1 16120000 1517 54.71 2.50 12 8.81 172.00 3765.00 18290 20240626 -48.55 6470 20241202 45.44 10500 -10.38 20250108 7370 27.68 20250102 18290 -48.55 20240626 6470 45.44 20241202 5.04 N 396470 100 16 억 85962 N N 0 N 00 N
6 20250219 121242 57 100.00 KOSDAQ 기계·장비 N N N N N 9460 390 2 4.30 6342189980 674915 485.49 9220 9660 9150 11790 6350 9070 9397.02 0.53 0 21996 9336 9202 9106 8972 8876 9155 8925 16 2720 100 6340 10 1 16120000 1525 55.00 2.51 12 4.19 172.00 3765.00 18290 20240626 -48.28 6470 20241202 46.21 10500 -9.90 20250108 7370 28.36 20250102 18290 -48.28 20240626 6470 46.21 20241202 5.04 N 396470 100 16 억 85962 N N 0 N 00 N
7 20250219 111242 57 100.00 KOSDAQ 기계·장비 N N N N N 9390 320 2 3.53 4171006740 445990 320.82 9220 9480 9150 11790 6350 9070 9352.24 0.53 0 -671 9336 9202 9106 8972 8876 9155 8925 16 2720 100 6340 10 1 16120000 1514 54.59 2.49 12 2.77 172.00 3765.00 18290 20240626 -48.66 6470 20241202 45.13 10500 -10.57 20250108 7370 27.41 20250102 18290 -48.66 20240626 6470 45.13 20241202 5.04 N 396470 100 16 억 85962 N N 0 N 00 N
8 20250219 101242 57 100.00 KOSDAQ 기계·장비 N N N N N 9300 230 2 2.54 3149864160 336986 242.41 9220 9480 9150 11790 6350 9070 9347.17 0.53 0 12037 9336 9202 9106 8972 8876 9155 8925 16 2720 100 6340 10 1 16120000 1499 54.07 2.47 12 2.09 172.00 3765.00 18290 20240626 -49.15 6470 20241202 43.74 10500 -11.43 20250108 7370 26.19 20250102 18290 -49.15 20240626 6470 43.74 20241202 5.04 N 396470 100 16 억 85962 N N 0 N 00 N
9 20250219 091244 57 100.00 KOSDAQ 기계·장비 N N N N N 9460 390 2 4.30 1586805160 169506 121.93 9220 9480 9150 11790 6350 9070 9361.35 0.53 0 30944 9336 9202 9106 8972 8876 9155 8925 16 2720 100 6340 10 1 16120000 1525 55.00 2.51 12 1.05 172.00 3765.00 18290 20240626 -48.28 6470 20241202 46.21 10500 -9.90 20250108 7370 28.36 20250102 18290 -48.28 20240626 6470 46.21 20241202 5.04 N 396470 100 16 억 85962 N N 0 N 00 N
10 20250218 161237 57 100.00 KOSDAQ 기계·장비 N N N N N 9070 -40 5 -0.44 1248600040 137072 46.56 9230 9240 9010 11840 6380 9110 9109.09 0.42 0 -2440 9383 9246 9163 9026 8943 9205 8985 16 2730 100 6370 10 1 16120000 1462 52.73 2.41 12 0.85 172.00 3765.00 18290 20240626 -50.41 6470 20241202 40.19 10500 -13.62 20250108 7370 23.07 20250102 18290 -50.41 20240626 6470 40.19 20241202 5.11 N 396470 100 16 억 67960 N N 0 N 00 N
11 20250218 151239 57 100.00 KOSDAQ 기계·장비 N N N N N 9080 -30 5 -0.33 1180464580 129559 44.01 9230 9240 9010 11840 6380 9110 9111.41 0.42 0 -1397 9383 9246 9163 9026 8943 9205 8985 16 2730 100 6370 10 1 16120000 1464 52.79 2.41 12 0.80 172.00 3765.00 18290 20240626 -50.36 6470 20241202 40.34 10500 -13.52 20250108 7370 23.20 20250102 18290 -50.36 20240626 6470 40.34 20241202 5.11 N 396470 100 16 억 67960 N N 0 N 00 N
12 20250218 141240 57 100.00 KOSDAQ 기계·장비 N N N N N 9120 10 2 0.11 1026947760 112669 38.27 9230 9240 9010 11840 6380 9110 9114.73 0.42 0 844 9383 9246 9163 9026 8943 9205 8985 16 2730 100 6370 10 1 16120000 1470 53.02 2.42 12 0.70 172.00 3765.00 18290 20240626 -50.14 6470 20241202 40.96 10500 -13.14 20250108 7370 23.74 20250102 18290 -50.14 20240626 6470 40.96 20241202 5.11 N 396470 100 16 억 67960 N N 0 N 00 N