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
475400/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
20250219,161345,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39000,-3100,5,-7.36,48117115950,1216437,40.64,41200,41200,38400,54700,29500,42100,39555.48,2.76,0,-181588,45266,43682,40816,39232,36366,44475,40025,58,12600,500,29470,50,1,11608430,4527,-22.26,18.34,12,10.48,-1752.00,2126.00,50000,20250210,-22.00,14670,20241107,165.85,50000,-22.00,20250210,22150,76.07,20250109,50000,-22.00,20250210,14670,165.85,20241107,2.13,N,475400,500,58 억,,320748,N,N,2,N,00,N
20250219,151350,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39050,-3050,5,-7.24,46551251000,1176329,39.30,41200,41200,38400,54700,29500,42100,39572.20,2.76,0,-175812,45266,43682,40816,39232,36366,44475,40025,58,12600,500,29470,50,1,11608430,4533,-22.29,18.37,12,10.13,-1752.00,2126.00,50000,20250210,-21.90,14670,20241107,166.19,50000,-21.90,20250210,22150,76.30,20250109,50000,-21.90,20250210,14670,166.19,20241107,2.13,N,475400,500,58 억,,320748,N,N,0,N,00,N
20250219,141346,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39050,-3050,5,-7.24,41536497700,1048446,35.03,41200,41200,38400,54700,29500,42100,39615.96,2.76,0,-158233,45266,43682,40816,39232,36366,44475,40025,58,12600,500,29470,50,1,11608430,4533,-22.29,18.37,12,9.03,-1752.00,2126.00,50000,20250210,-21.90,14670,20241107,166.19,50000,-21.90,20250210,22150,76.30,20250109,50000,-21.90,20250210,14670,166.19,20241107,2.13,N,475400,500,58 억,,320748,N,N,0,N,00,N
20250219,131346,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39400,-2700,5,-6.41,38603399300,973899,32.54,41200,41200,38400,54700,29500,42100,39636.66,2.76,0,-156792,45266,43682,40816,39232,36366,44475,40025,58,12600,500,29470,50,1,11608430,4574,-22.49,18.53,12,8.39,-1752.00,2126.00,50000,20250210,-21.20,14670,20241107,168.58,50000,-21.20,20250210,22150,77.88,20250109,50000,-21.20,20250210,14670,168.58,20241107,2.13,N,475400,500,58 억,,320748,N,N,0,N,00,N
20250219,121346,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39550,-2550,5,-6.06,36360538350,917223,30.64,41200,41200,38400,54700,29500,42100,39640.57,2.76,0,-152788,45266,43682,40816,39232,36366,44475,40025,58,12600,500,29470,50,1,11608430,4591,-22.57,18.60,12,7.90,-1752.00,2126.00,50000,20250210,-20.90,14670,20241107,169.60,50000,-20.90,20250210,22150,78.56,20250109,50000,-20.90,20250210,14670,169.60,20241107,2.13,N,475400,500,58 억,,320748,N,N,0,N,00,N
20250219,111347,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39350,-2750,5,-6.53,33995784050,857304,28.64,41200,41200,38400,54700,29500,42100,39652.79,2.76,0,-144746,45266,43682,40816,39232,36366,44475,40025,58,12600,500,29470,50,1,11608430,4568,-22.46,18.51,12,7.39,-1752.00,2126.00,50000,20250210,-21.30,14670,20241107,168.23,50000,-21.30,20250210,22150,77.65,20250109,50000,-21.30,20250210,14670,168.23,20241107,2.13,N,475400,500,58 억,,320748,N,N,0,N,00,N
20250219,101347,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,39350,-2750,5,-6.53,24865675100,622770,20.81,41200,41200,39250,54700,29500,42100,39925.71,2.76,0,-101768,45266,43682,40816,39232,36366,44475,40025,58,12600,500,29470,50,1,11608430,4568,-22.46,18.51,12,5.36,-1752.00,2126.00,50000,20250210,-21.30,14670,20241107,168.23,50000,-21.30,20250210,22150,77.65,20250109,50000,-21.30,20250210,14670,168.23,20241107,2.13,N,475400,500,58 억,,320748,N,N,0,N,00,N
20250219,091349,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,40250,-1850,5,-4.39,11056324800,275042,9.19,41200,41200,39700,54700,29500,42100,40195.03,2.76,0,-26207,45266,43682,40816,39232,36366,44475,40025,58,12600,500,29470,50,1,11608430,4672,-22.97,18.93,12,2.37,-1752.00,2126.00,50000,20250210,-19.50,14670,20241107,174.37,50000,-19.50,20250210,22150,81.72,20250109,50000,-19.50,20250210,14670,174.37,20241107,2.13,N,475400,500,58 억,,320748,N,N,0,N,00,N
20250218,161341,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,42100,4550,2,12.12,119685547150,2965382,367.55,39000,42400,37950,48800,26300,37550,40354.29,2.28,0,53628,40383,38966,37833,36416,35283,38400,35850,58,11250,500,26280,50,1,11608430,4887,-24.03,19.80,12,25.55,-1752.00,2126.00,50000,20250210,-15.80,14670,20241107,186.98,50000,-15.80,20250210,22150,90.07,20250109,50000,-15.80,20250210,14670,186.98,20241107,2.38,N,475400,500,58 억,,265040,N,N,0,N,00,N
20250218,151342,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,42000,4450,2,11.85,115552124600,2866960,355.35,39000,42400,37950,48800,26300,37550,40305.07,2.28,0,62658,40383,38966,37833,36416,35283,38400,35850,58,11250,500,26280,50,1,11608430,4876,-23.97,19.76,12,24.70,-1752.00,2126.00,50000,20250210,-16.00,14670,20241107,186.30,50000,-16.00,20250210,22150,89.62,20250109,50000,-16.00,20250210,14670,186.30,20241107,2.38,N,475400,500,58 억,,265040,N,N,0,N,00,N
20250218,141345,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,40800,3250,2,8.66,101034424500,2517054,311.98,39000,41650,37950,48800,26300,37550,40140.29,2.28,0,41711,40383,38966,37833,36416,35283,38400,35850,58,11250,500,26280,50,1,11608430,4736,-23.29,19.19,12,21.68,-1752.00,2126.00,50000,20250210,-18.40,14670,20241107,178.12,50000,-18.40,20250210,22150,84.20,20250109,50000,-18.40,20250210,14670,178.12,20241107,2.38,N,475400,500,58 억,,265040,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 161345 57 100.00 KOSDAQ 기계·장비 N N N N N 39000 -3100 5 -7.36 48117115950 1216437 40.64 41200 41200 38400 54700 29500 42100 39555.48 2.76 0 -181588 45266 43682 40816 39232 36366 44475 40025 58 12600 500 29470 50 1 11608430 4527 -22.26 18.34 12 10.48 -1752.00 2126.00 50000 20250210 -22.00 14670 20241107 165.85 50000 -22.00 20250210 22150 76.07 20250109 50000 -22.00 20250210 14670 165.85 20241107 2.13 N 475400 500 58 억 320748 N N 2 N 00 N
3 20250219 151350 57 100.00 KOSDAQ 기계·장비 N N N N N 39050 -3050 5 -7.24 46551251000 1176329 39.30 41200 41200 38400 54700 29500 42100 39572.20 2.76 0 -175812 45266 43682 40816 39232 36366 44475 40025 58 12600 500 29470 50 1 11608430 4533 -22.29 18.37 12 10.13 -1752.00 2126.00 50000 20250210 -21.90 14670 20241107 166.19 50000 -21.90 20250210 22150 76.30 20250109 50000 -21.90 20250210 14670 166.19 20241107 2.13 N 475400 500 58 억 320748 N N 0 N 00 N
4 20250219 141346 57 100.00 KOSDAQ 기계·장비 N N N N N 39050 -3050 5 -7.24 41536497700 1048446 35.03 41200 41200 38400 54700 29500 42100 39615.96 2.76 0 -158233 45266 43682 40816 39232 36366 44475 40025 58 12600 500 29470 50 1 11608430 4533 -22.29 18.37 12 9.03 -1752.00 2126.00 50000 20250210 -21.90 14670 20241107 166.19 50000 -21.90 20250210 22150 76.30 20250109 50000 -21.90 20250210 14670 166.19 20241107 2.13 N 475400 500 58 억 320748 N N 0 N 00 N
5 20250219 131346 57 100.00 KOSDAQ 기계·장비 N N N N N 39400 -2700 5 -6.41 38603399300 973899 32.54 41200 41200 38400 54700 29500 42100 39636.66 2.76 0 -156792 45266 43682 40816 39232 36366 44475 40025 58 12600 500 29470 50 1 11608430 4574 -22.49 18.53 12 8.39 -1752.00 2126.00 50000 20250210 -21.20 14670 20241107 168.58 50000 -21.20 20250210 22150 77.88 20250109 50000 -21.20 20250210 14670 168.58 20241107 2.13 N 475400 500 58 억 320748 N N 0 N 00 N
6 20250219 121346 57 100.00 KOSDAQ 기계·장비 N N N N N 39550 -2550 5 -6.06 36360538350 917223 30.64 41200 41200 38400 54700 29500 42100 39640.57 2.76 0 -152788 45266 43682 40816 39232 36366 44475 40025 58 12600 500 29470 50 1 11608430 4591 -22.57 18.60 12 7.90 -1752.00 2126.00 50000 20250210 -20.90 14670 20241107 169.60 50000 -20.90 20250210 22150 78.56 20250109 50000 -20.90 20250210 14670 169.60 20241107 2.13 N 475400 500 58 억 320748 N N 0 N 00 N
7 20250219 111347 57 100.00 KOSDAQ 기계·장비 N N N N N 39350 -2750 5 -6.53 33995784050 857304 28.64 41200 41200 38400 54700 29500 42100 39652.79 2.76 0 -144746 45266 43682 40816 39232 36366 44475 40025 58 12600 500 29470 50 1 11608430 4568 -22.46 18.51 12 7.39 -1752.00 2126.00 50000 20250210 -21.30 14670 20241107 168.23 50000 -21.30 20250210 22150 77.65 20250109 50000 -21.30 20250210 14670 168.23 20241107 2.13 N 475400 500 58 억 320748 N N 0 N 00 N
8 20250219 101347 57 100.00 KOSDAQ 기계·장비 N N N N N 39350 -2750 5 -6.53 24865675100 622770 20.81 41200 41200 39250 54700 29500 42100 39925.71 2.76 0 -101768 45266 43682 40816 39232 36366 44475 40025 58 12600 500 29470 50 1 11608430 4568 -22.46 18.51 12 5.36 -1752.00 2126.00 50000 20250210 -21.30 14670 20241107 168.23 50000 -21.30 20250210 22150 77.65 20250109 50000 -21.30 20250210 14670 168.23 20241107 2.13 N 475400 500 58 억 320748 N N 0 N 00 N
9 20250219 091349 57 100.00 KOSDAQ 기계·장비 N N N N N 40250 -1850 5 -4.39 11056324800 275042 9.19 41200 41200 39700 54700 29500 42100 40195.03 2.76 0 -26207 45266 43682 40816 39232 36366 44475 40025 58 12600 500 29470 50 1 11608430 4672 -22.97 18.93 12 2.37 -1752.00 2126.00 50000 20250210 -19.50 14670 20241107 174.37 50000 -19.50 20250210 22150 81.72 20250109 50000 -19.50 20250210 14670 174.37 20241107 2.13 N 475400 500 58 억 320748 N N 0 N 00 N
10 20250218 161341 57 100.00 KOSDAQ 기계·장비 N N N N N 42100 4550 2 12.12 119685547150 2965382 367.55 39000 42400 37950 48800 26300 37550 40354.29 2.28 0 53628 40383 38966 37833 36416 35283 38400 35850 58 11250 500 26280 50 1 11608430 4887 -24.03 19.80 12 25.55 -1752.00 2126.00 50000 20250210 -15.80 14670 20241107 186.98 50000 -15.80 20250210 22150 90.07 20250109 50000 -15.80 20250210 14670 186.98 20241107 2.38 N 475400 500 58 억 265040 N N 0 N 00 N
11 20250218 151342 57 100.00 KOSDAQ 기계·장비 N N N N N 42000 4450 2 11.85 115552124600 2866960 355.35 39000 42400 37950 48800 26300 37550 40305.07 2.28 0 62658 40383 38966 37833 36416 35283 38400 35850 58 11250 500 26280 50 1 11608430 4876 -23.97 19.76 12 24.70 -1752.00 2126.00 50000 20250210 -16.00 14670 20241107 186.30 50000 -16.00 20250210 22150 89.62 20250109 50000 -16.00 20250210 14670 186.30 20241107 2.38 N 475400 500 58 억 265040 N N 0 N 00 N
12 20250218 141345 57 100.00 KOSDAQ 기계·장비 N N N N N 40800 3250 2 8.66 101034424500 2517054 311.98 39000 41650 37950 48800 26300 37550 40140.29 2.28 0 41711 40383 38966 37833 36416 35283 38400 35850 58 11250 500 26280 50 1 11608430 4736 -23.29 19.19 12 21.68 -1752.00 2126.00 50000 20250210 -18.40 14670 20241107 178.12 50000 -18.40 20250210 22150 84.20 20250109 50000 -18.40 20250210 14670 178.12 20241107 2.38 N 475400 500 58 억 265040 N N 0 N 00 N