ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019770/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
20250218,160335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,10,2,0.27,140972050,37928,133.28,3715,3745,3680,4825,2605,3715,3716.83,1.08,0,-452,3808,3761,3673,3626,3538,3785,3650,58,1110,500,2670,5,1,11650000,434,5.12,0.52,12,0.33,727.00,7208.00,5180,20240207,-28.09,3060,20241209,21.73,3905,-4.61,20250206,3380,10.21,20250102,4900,-23.98,20240228,3060,21.73,20241209,0.79,N,019770,500,58 억,,125366,N,N,0,N,00,N
20250218,150336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,0,3,0.00,131000410,35251,123.87,3715,3745,3680,4825,2605,3715,3716.22,1.08,0,-351,3808,3761,3673,3626,3538,3785,3650,58,1110,500,2670,5,1,11650000,433,5.11,0.52,12,0.30,727.00,7208.00,5180,20240207,-28.28,3060,20241209,21.41,3905,-4.87,20250206,3380,9.91,20250102,4900,-24.18,20240228,3060,21.41,20241209,0.79,N,019770,500,58 억,,125366,N,N,0,N,00,N
20250218,140335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,5,2,0.13,94724435,25479,89.53,3715,3745,3700,4825,2605,3715,3717.75,1.08,0,-185,3808,3761,3673,3626,3538,3785,3650,58,1110,500,2670,5,1,11650000,433,5.12,0.52,12,0.22,727.00,7208.00,5180,20240207,-28.19,3060,20241209,21.57,3905,-4.74,20250206,3380,10.06,20250102,4900,-24.08,20240228,3060,21.57,20241209,0.79,N,019770,500,58 억,,125366,N,N,0,N,00,N
20250218,130335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,30,2,0.81,66024765,17764,62.42,3715,3745,3700,4825,2605,3715,3716.77,1.08,0,-542,3808,3761,3673,3626,3538,3785,3650,58,1110,500,2670,5,1,11650000,436,5.15,0.52,12,0.15,727.00,7208.00,5180,20240207,-27.70,3060,20241209,22.39,3905,-4.10,20250206,3380,10.80,20250102,4900,-23.57,20240228,3060,22.39,20241209,0.79,N,019770,500,58 억,,125366,N,N,0,N,00,N
20250218,120335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,0,3,0.00,47766045,12873,45.24,3715,3720,3700,4825,2605,3715,3710.56,1.08,0,-340,3808,3761,3673,3626,3538,3785,3650,58,1110,500,2670,5,1,11650000,433,5.11,0.52,12,0.11,727.00,7208.00,5180,20240207,-28.28,3060,20241209,21.41,3905,-4.87,20250206,3380,9.91,20250102,4900,-24.18,20240228,3060,21.41,20241209,0.79,N,019770,500,58 억,,125366,N,N,0,N,00,N
20250218,110335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,0,3,0.00,20021545,5397,18.96,3715,3720,3700,4825,2605,3715,3709.75,1.08,0,-338,3808,3761,3673,3626,3538,3785,3650,58,1110,500,2670,5,1,11650000,433,5.11,0.52,12,0.05,727.00,7208.00,5180,20240207,-28.28,3060,20241209,21.41,3905,-4.87,20250206,3380,9.91,20250102,4900,-24.18,20240228,3060,21.41,20241209,0.79,N,019770,500,58 억,,125366,N,N,0,N,00,N
20250218,100335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-10,5,-0.27,15498830,4177,14.68,3715,3720,3700,4825,2605,3715,3710.52,1.08,0,-157,3808,3761,3673,3626,3538,3785,3650,58,1110,500,2670,5,1,11650000,432,5.10,0.51,12,0.04,727.00,7208.00,5180,20240207,-28.47,3060,20241209,21.08,3905,-5.12,20250206,3380,9.62,20250102,4900,-24.39,20240228,3060,21.08,20241209,0.79,N,019770,500,58 억,,125366,N,N,0,N,00,N
20250218,090335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,5,2,0.13,1553890,418,1.47,3715,3720,3715,4825,2605,3715,3717.44,1.08,0,-9,3808,3761,3673,3626,3538,3785,3650,58,1110,500,2670,5,1,11650000,433,5.12,0.52,12,0.00,727.00,7208.00,5180,20240207,-28.19,3060,20241209,21.57,3905,-4.74,20250206,3380,10.06,20250102,4900,-24.08,20240228,3060,21.57,20241209,0.79,N,019770,500,58 억,,125366,N,N,0,N,00,N
20250217,160335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,70,2,1.92,103772290,28205,83.03,3645,3720,3585,4735,2555,3645,3679.20,1.07,0,150,3771,3707,3651,3587,3531,3680,3560,58,1090,500,2620,5,1,11650000,433,5.11,0.52,12,0.24,727.00,7208.00,5180,20240207,-28.28,3060,20241209,21.41,3905,-4.87,20250206,3380,9.91,20250102,4900,-24.18,20240228,3060,21.41,20241209,0.83,N,019770,500,58 억,,125026,N,N,0,N,00,N
20250217,150335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3680,35,2,0.96,88221715,24000,70.65,3645,3695,3585,4735,2555,3645,3675.90,1.07,0,146,3771,3707,3651,3587,3531,3680,3560,58,1090,500,2620,5,1,11650000,429,5.06,0.51,12,0.21,727.00,7208.00,5180,20240207,-28.96,3060,20241209,20.26,3905,-5.76,20250206,3380,8.88,20250102,4900,-24.90,20240228,3060,20.26,20241209,0.83,N,019770,500,58 억,,125026,N,N,0,N,00,N
20250217,140334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,40,2,1.10,74591065,20297,59.75,3645,3695,3585,4735,2555,3645,3674.98,1.07,0,-49,3771,3707,3651,3587,3531,3680,3560,58,1090,500,2620,5,1,11650000,429,5.07,0.51,12,0.17,727.00,7208.00,5180,20240207,-28.86,3060,20241209,20.42,3905,-5.63,20250206,3380,9.02,20250102,4900,-24.80,20240228,3060,20.42,20241209,0.83,N,019770,500,58 억,,125026,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 20250218 160335 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 10 2 0.27 140972050 37928 133.28 3715 3745 3680 4825 2605 3715 3716.83 1.08 0 -452 3808 3761 3673 3626 3538 3785 3650 58 1110 500 2670 5 1 11650000 434 5.12 0.52 12 0.33 727.00 7208.00 5180 20240207 -28.09 3060 20241209 21.73 3905 -4.61 20250206 3380 10.21 20250102 4900 -23.98 20240228 3060 21.73 20241209 0.79 N 019770 500 58 억 125366 N N 0 N 00 N
3 20250218 150336 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 0 3 0.00 131000410 35251 123.87 3715 3745 3680 4825 2605 3715 3716.22 1.08 0 -351 3808 3761 3673 3626 3538 3785 3650 58 1110 500 2670 5 1 11650000 433 5.11 0.52 12 0.30 727.00 7208.00 5180 20240207 -28.28 3060 20241209 21.41 3905 -4.87 20250206 3380 9.91 20250102 4900 -24.18 20240228 3060 21.41 20241209 0.79 N 019770 500 58 억 125366 N N 0 N 00 N
4 20250218 140335 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 5 2 0.13 94724435 25479 89.53 3715 3745 3700 4825 2605 3715 3717.75 1.08 0 -185 3808 3761 3673 3626 3538 3785 3650 58 1110 500 2670 5 1 11650000 433 5.12 0.52 12 0.22 727.00 7208.00 5180 20240207 -28.19 3060 20241209 21.57 3905 -4.74 20250206 3380 10.06 20250102 4900 -24.08 20240228 3060 21.57 20241209 0.79 N 019770 500 58 억 125366 N N 0 N 00 N
5 20250218 130335 57 100.00 KOSDAQ 기계·장비 N N N N N 3745 30 2 0.81 66024765 17764 62.42 3715 3745 3700 4825 2605 3715 3716.77 1.08 0 -542 3808 3761 3673 3626 3538 3785 3650 58 1110 500 2670 5 1 11650000 436 5.15 0.52 12 0.15 727.00 7208.00 5180 20240207 -27.70 3060 20241209 22.39 3905 -4.10 20250206 3380 10.80 20250102 4900 -23.57 20240228 3060 22.39 20241209 0.79 N 019770 500 58 억 125366 N N 0 N 00 N
6 20250218 120335 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 0 3 0.00 47766045 12873 45.24 3715 3720 3700 4825 2605 3715 3710.56 1.08 0 -340 3808 3761 3673 3626 3538 3785 3650 58 1110 500 2670 5 1 11650000 433 5.11 0.52 12 0.11 727.00 7208.00 5180 20240207 -28.28 3060 20241209 21.41 3905 -4.87 20250206 3380 9.91 20250102 4900 -24.18 20240228 3060 21.41 20241209 0.79 N 019770 500 58 억 125366 N N 0 N 00 N
7 20250218 110335 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 0 3 0.00 20021545 5397 18.96 3715 3720 3700 4825 2605 3715 3709.75 1.08 0 -338 3808 3761 3673 3626 3538 3785 3650 58 1110 500 2670 5 1 11650000 433 5.11 0.52 12 0.05 727.00 7208.00 5180 20240207 -28.28 3060 20241209 21.41 3905 -4.87 20250206 3380 9.91 20250102 4900 -24.18 20240228 3060 21.41 20241209 0.79 N 019770 500 58 억 125366 N N 0 N 00 N
8 20250218 100335 57 100.00 KOSDAQ 기계·장비 N N N N N 3705 -10 5 -0.27 15498830 4177 14.68 3715 3720 3700 4825 2605 3715 3710.52 1.08 0 -157 3808 3761 3673 3626 3538 3785 3650 58 1110 500 2670 5 1 11650000 432 5.10 0.51 12 0.04 727.00 7208.00 5180 20240207 -28.47 3060 20241209 21.08 3905 -5.12 20250206 3380 9.62 20250102 4900 -24.39 20240228 3060 21.08 20241209 0.79 N 019770 500 58 억 125366 N N 0 N 00 N
9 20250218 090335 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 5 2 0.13 1553890 418 1.47 3715 3720 3715 4825 2605 3715 3717.44 1.08 0 -9 3808 3761 3673 3626 3538 3785 3650 58 1110 500 2670 5 1 11650000 433 5.12 0.52 12 0.00 727.00 7208.00 5180 20240207 -28.19 3060 20241209 21.57 3905 -4.74 20250206 3380 10.06 20250102 4900 -24.08 20240228 3060 21.57 20241209 0.79 N 019770 500 58 억 125366 N N 0 N 00 N
10 20250217 160335 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 70 2 1.92 103772290 28205 83.03 3645 3720 3585 4735 2555 3645 3679.20 1.07 0 150 3771 3707 3651 3587 3531 3680 3560 58 1090 500 2620 5 1 11650000 433 5.11 0.52 12 0.24 727.00 7208.00 5180 20240207 -28.28 3060 20241209 21.41 3905 -4.87 20250206 3380 9.91 20250102 4900 -24.18 20240228 3060 21.41 20241209 0.83 N 019770 500 58 억 125026 N N 0 N 00 N
11 20250217 150335 57 100.00 KOSDAQ 기계·장비 N N N N N 3680 35 2 0.96 88221715 24000 70.65 3645 3695 3585 4735 2555 3645 3675.90 1.07 0 146 3771 3707 3651 3587 3531 3680 3560 58 1090 500 2620 5 1 11650000 429 5.06 0.51 12 0.21 727.00 7208.00 5180 20240207 -28.96 3060 20241209 20.26 3905 -5.76 20250206 3380 8.88 20250102 4900 -24.90 20240228 3060 20.26 20241209 0.83 N 019770 500 58 억 125026 N N 0 N 00 N
12 20250217 140334 57 100.00 KOSDAQ 기계·장비 N N N N N 3685 40 2 1.10 74591065 20297 59.75 3645 3695 3585 4735 2555 3645 3674.98 1.07 0 -49 3771 3707 3651 3587 3531 3680 3560 58 1090 500 2620 5 1 11650000 429 5.07 0.51 12 0.17 727.00 7208.00 5180 20240207 -28.86 3060 20241209 20.42 3905 -5.63 20250206 3380 9.02 20250102 4900 -24.80 20240228 3060 20.42 20241209 0.83 N 019770 500 58 억 125026 N N 0 N 00 N