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
419080/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
20250219,161255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,210,2,2.11,653328480,65442,126.34,10100,10270,9500,12920,6960,9940,9983.09,0.00,0,-1816,10453,10196,10033,9776,9613,10115,9695,53,2980,500,6750,10,1,10565477,1072,338.33,2.21,12,0.62,30.00,4588.00,17980,20240415,-43.55,7050,20241210,43.97,10480,-3.15,20250217,7990,27.03,20250203,17980,-43.55,20240415,7050,43.97,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,00,N
20250219,151259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10060,120,2,1.21,624208410,62558,120.77,10100,10270,9500,12920,6960,9940,9978.07,0.00,0,-1096,10453,10196,10033,9776,9613,10115,9695,53,2980,500,6750,10,1,10565477,1063,335.33,2.19,12,0.59,30.00,4588.00,17980,20240415,-44.05,7050,20241210,42.70,10480,-4.01,20250217,7990,25.91,20250203,17980,-44.05,20240415,7050,42.70,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,00,N
20250219,141255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10080,140,2,1.41,576347700,57788,111.56,10100,10270,9500,12920,6960,9940,9973.48,0.00,0,-1327,10453,10196,10033,9776,9613,10115,9695,53,2980,500,6750,10,1,10565477,1065,336.00,2.20,12,0.55,30.00,4588.00,17980,20240415,-43.94,7050,20241210,42.98,10480,-3.82,20250217,7990,26.16,20250203,17980,-43.94,20240415,7050,42.98,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,00,N
20250219,131255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10040,100,2,1.01,542426920,54429,105.08,10100,10270,9500,12920,6960,9940,9965.77,0.00,0,-310,10453,10196,10033,9776,9613,10115,9695,53,2980,500,6750,10,1,10565477,1061,334.67,2.19,12,0.52,30.00,4588.00,17980,20240415,-44.16,7050,20241210,42.41,10480,-4.20,20250217,7990,25.66,20250203,17980,-44.16,20240415,7050,42.41,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,00,N
20250219,121255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10100,160,2,1.61,519754020,52180,100.74,10100,10270,9500,12920,6960,9940,9960.79,0.00,0,581,10453,10196,10033,9776,9613,10115,9695,53,2980,500,6750,10,1,10565477,1067,336.67,2.20,12,0.49,30.00,4588.00,17980,20240415,-43.83,7050,20241210,43.26,10480,-3.63,20250217,7990,26.41,20250203,17980,-43.83,20240415,7050,43.26,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,00,N
20250219,111256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10000,60,2,0.60,462743080,46523,89.82,10100,10270,9500,12920,6960,9940,9946.54,0.00,0,1503,10453,10196,10033,9776,9613,10115,9695,53,2980,500,6750,10,1,10565477,1057,333.33,2.18,12,0.44,30.00,4588.00,17980,20240415,-44.38,7050,20241210,41.84,10480,-4.58,20250217,7990,25.16,20250203,17980,-44.38,20240415,7050,41.84,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,00,N
20250219,101256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9950,10,2,0.10,334117660,33549,64.77,10100,10270,9500,12920,6960,9940,9959.09,0.00,0,-1129,10453,10196,10033,9776,9613,10115,9695,53,2980,500,6750,10,1,10565477,1051,331.67,2.17,12,0.32,30.00,4588.00,17980,20240415,-44.66,7050,20241210,41.13,10480,-5.06,20250217,7990,24.53,20250203,17980,-44.66,20240415,7050,41.13,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,00,N
20250219,091259,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9940,0,3,0.00,109309850,11124,21.48,10100,10100,9500,12920,6960,9940,9826.49,0.00,0,159,10453,10196,10033,9776,9613,10115,9695,53,2980,500,6750,10,1,10565477,1050,331.33,2.17,12,0.11,30.00,4588.00,17980,20240415,-44.72,7050,20241210,40.99,10480,-5.15,20250217,7990,24.41,20250203,17980,-44.72,20240415,7050,40.99,20241210,1.51,N,419080,500,52 억,,0,N,N,0,N,00,N
20250218,161251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9940,-260,5,-2.55,518243450,51688,48.68,10200,10290,9870,13260,7140,10200,10026.18,0.00,0,-11961,10760,10480,10200,9920,9640,10340,9780,53,3060,500,6930,10,1,10565477,1050,331.33,2.17,12,0.49,30.00,4588.00,17980,20240415,-44.72,7050,20241210,40.99,10480,-5.15,20250217,7990,24.41,20250203,17980,-44.72,20240415,7050,40.99,20241210,1.53,N,419080,500,52 억,,0,N,N,0,N,00,N
20250218,151252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9960,-240,5,-2.35,509506110,50809,47.85,10200,10290,9870,13260,7140,10200,10027.67,0.00,0,-11322,10760,10480,10200,9920,9640,10340,9780,53,3060,500,6930,10,1,10565477,1052,332.00,2.17,12,0.48,30.00,4588.00,17980,20240415,-44.61,7050,20241210,41.28,10480,-4.96,20250217,7990,24.66,20250203,17980,-44.61,20240415,7050,41.28,20241210,1.53,N,419080,500,52 억,,0,N,N,0,N,00,N
20250218,141254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10020,-180,5,-1.76,355437280,35305,33.25,10200,10290,9950,13260,7140,10200,10067.39,0.00,0,-8409,10760,10480,10200,9920,9640,10340,9780,53,3060,500,6930,10,1,10565477,1059,334.00,2.18,12,0.33,30.00,4588.00,17980,20240415,-44.27,7050,20241210,42.13,10480,-4.39,20250217,7990,25.41,20250203,17980,-44.27,20240415,7050,42.13,20241210,1.53,N,419080,500,52 억,,0,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 161255 57 100.00 KOSDAQ 기계·장비 N N N N N 10150 210 2 2.11 653328480 65442 126.34 10100 10270 9500 12920 6960 9940 9983.09 0.00 0 -1816 10453 10196 10033 9776 9613 10115 9695 53 2980 500 6750 10 1 10565477 1072 338.33 2.21 12 0.62 30.00 4588.00 17980 20240415 -43.55 7050 20241210 43.97 10480 -3.15 20250217 7990 27.03 20250203 17980 -43.55 20240415 7050 43.97 20241210 1.51 N 419080 500 52 억 0 N N 0 N 00 N
3 20250219 151259 57 100.00 KOSDAQ 기계·장비 N N N N N 10060 120 2 1.21 624208410 62558 120.77 10100 10270 9500 12920 6960 9940 9978.07 0.00 0 -1096 10453 10196 10033 9776 9613 10115 9695 53 2980 500 6750 10 1 10565477 1063 335.33 2.19 12 0.59 30.00 4588.00 17980 20240415 -44.05 7050 20241210 42.70 10480 -4.01 20250217 7990 25.91 20250203 17980 -44.05 20240415 7050 42.70 20241210 1.51 N 419080 500 52 억 0 N N 0 N 00 N
4 20250219 141255 57 100.00 KOSDAQ 기계·장비 N N N N N 10080 140 2 1.41 576347700 57788 111.56 10100 10270 9500 12920 6960 9940 9973.48 0.00 0 -1327 10453 10196 10033 9776 9613 10115 9695 53 2980 500 6750 10 1 10565477 1065 336.00 2.20 12 0.55 30.00 4588.00 17980 20240415 -43.94 7050 20241210 42.98 10480 -3.82 20250217 7990 26.16 20250203 17980 -43.94 20240415 7050 42.98 20241210 1.51 N 419080 500 52 억 0 N N 0 N 00 N
5 20250219 131255 57 100.00 KOSDAQ 기계·장비 N N N N N 10040 100 2 1.01 542426920 54429 105.08 10100 10270 9500 12920 6960 9940 9965.77 0.00 0 -310 10453 10196 10033 9776 9613 10115 9695 53 2980 500 6750 10 1 10565477 1061 334.67 2.19 12 0.52 30.00 4588.00 17980 20240415 -44.16 7050 20241210 42.41 10480 -4.20 20250217 7990 25.66 20250203 17980 -44.16 20240415 7050 42.41 20241210 1.51 N 419080 500 52 억 0 N N 0 N 00 N
6 20250219 121255 57 100.00 KOSDAQ 기계·장비 N N N N N 10100 160 2 1.61 519754020 52180 100.74 10100 10270 9500 12920 6960 9940 9960.79 0.00 0 581 10453 10196 10033 9776 9613 10115 9695 53 2980 500 6750 10 1 10565477 1067 336.67 2.20 12 0.49 30.00 4588.00 17980 20240415 -43.83 7050 20241210 43.26 10480 -3.63 20250217 7990 26.41 20250203 17980 -43.83 20240415 7050 43.26 20241210 1.51 N 419080 500 52 억 0 N N 0 N 00 N
7 20250219 111256 57 100.00 KOSDAQ 기계·장비 N N N N N 10000 60 2 0.60 462743080 46523 89.82 10100 10270 9500 12920 6960 9940 9946.54 0.00 0 1503 10453 10196 10033 9776 9613 10115 9695 53 2980 500 6750 10 1 10565477 1057 333.33 2.18 12 0.44 30.00 4588.00 17980 20240415 -44.38 7050 20241210 41.84 10480 -4.58 20250217 7990 25.16 20250203 17980 -44.38 20240415 7050 41.84 20241210 1.51 N 419080 500 52 억 0 N N 0 N 00 N
8 20250219 101256 57 100.00 KOSDAQ 기계·장비 N N N N N 9950 10 2 0.10 334117660 33549 64.77 10100 10270 9500 12920 6960 9940 9959.09 0.00 0 -1129 10453 10196 10033 9776 9613 10115 9695 53 2980 500 6750 10 1 10565477 1051 331.67 2.17 12 0.32 30.00 4588.00 17980 20240415 -44.66 7050 20241210 41.13 10480 -5.06 20250217 7990 24.53 20250203 17980 -44.66 20240415 7050 41.13 20241210 1.51 N 419080 500 52 억 0 N N 0 N 00 N
9 20250219 091259 57 100.00 KOSDAQ 기계·장비 N N N N N 9940 0 3 0.00 109309850 11124 21.48 10100 10100 9500 12920 6960 9940 9826.49 0.00 0 159 10453 10196 10033 9776 9613 10115 9695 53 2980 500 6750 10 1 10565477 1050 331.33 2.17 12 0.11 30.00 4588.00 17980 20240415 -44.72 7050 20241210 40.99 10480 -5.15 20250217 7990 24.41 20250203 17980 -44.72 20240415 7050 40.99 20241210 1.51 N 419080 500 52 억 0 N N 0 N 00 N
10 20250218 161251 57 100.00 KOSDAQ 기계·장비 N N N N N 9940 -260 5 -2.55 518243450 51688 48.68 10200 10290 9870 13260 7140 10200 10026.18 0.00 0 -11961 10760 10480 10200 9920 9640 10340 9780 53 3060 500 6930 10 1 10565477 1050 331.33 2.17 12 0.49 30.00 4588.00 17980 20240415 -44.72 7050 20241210 40.99 10480 -5.15 20250217 7990 24.41 20250203 17980 -44.72 20240415 7050 40.99 20241210 1.53 N 419080 500 52 억 0 N N 0 N 00 N
11 20250218 151252 57 100.00 KOSDAQ 기계·장비 N N N N N 9960 -240 5 -2.35 509506110 50809 47.85 10200 10290 9870 13260 7140 10200 10027.67 0.00 0 -11322 10760 10480 10200 9920 9640 10340 9780 53 3060 500 6930 10 1 10565477 1052 332.00 2.17 12 0.48 30.00 4588.00 17980 20240415 -44.61 7050 20241210 41.28 10480 -4.96 20250217 7990 24.66 20250203 17980 -44.61 20240415 7050 41.28 20241210 1.53 N 419080 500 52 억 0 N N 0 N 00 N
12 20250218 141254 57 100.00 KOSDAQ 기계·장비 N N N N N 10020 -180 5 -1.76 355437280 35305 33.25 10200 10290 9950 13260 7140 10200 10067.39 0.00 0 -8409 10760 10480 10200 9920 9640 10340 9780 53 3060 500 6930 10 1 10565477 1059 334.00 2.18 12 0.33 30.00 4588.00 17980 20240415 -44.27 7050 20241210 42.13 10480 -4.39 20250217 7990 25.41 20250203 17980 -44.27 20240415 7050 42.13 20241210 1.53 N 419080 500 52 억 0 N N 0 N 00 N