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
039610/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
20250218,160451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8460,60,2,0.71,1481374240,176168,55.95,8400,8490,8300,10920,5880,8400,8408.84,2.83,0,31172,8746,8572,8346,8172,7946,8660,8260,52,2520,500,5200,10,1,10410400,881,10.92,0.99,12,1.69,775.00,8503.00,15420,20240823,-45.14,5000,20240419,69.20,10750,-21.30,20250203,7260,16.53,20250102,15420,-45.14,20240823,5000,69.20,20240419,6.07,N,039610,500,52 억,,294327,N,N,0,N,00,N
20250218,150451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8440,40,2,0.48,1393770340,165799,52.65,8400,8490,8300,10920,5880,8400,8406.39,2.83,0,27855,8746,8572,8346,8172,7946,8660,8260,52,2520,500,5200,10,1,10410400,879,10.89,0.99,12,1.59,775.00,8503.00,15420,20240823,-45.27,5000,20240419,68.80,10750,-21.49,20250203,7260,16.25,20250102,15420,-45.27,20240823,5000,68.80,20240419,6.07,N,039610,500,52 억,,294327,N,N,0,N,00,N
20250218,140451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8430,30,2,0.36,1152534170,137190,43.57,8400,8490,8300,10920,5880,8400,8401.01,2.83,0,17609,8746,8572,8346,8172,7946,8660,8260,52,2520,500,5200,10,1,10410400,878,10.88,0.99,12,1.32,775.00,8503.00,15420,20240823,-45.33,5000,20240419,68.60,10750,-21.58,20250203,7260,16.12,20250102,15420,-45.33,20240823,5000,68.60,20240419,6.07,N,039610,500,52 억,,294327,N,N,0,N,00,N
20250218,130450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8440,40,2,0.48,1053654900,125462,39.84,8400,8490,8300,10920,5880,8400,8398.20,2.83,0,16798,8746,8572,8346,8172,7946,8660,8260,52,2520,500,5200,10,1,10410400,879,10.89,0.99,12,1.21,775.00,8503.00,15420,20240823,-45.27,5000,20240419,68.80,10750,-21.49,20250203,7260,16.25,20250102,15420,-45.27,20240823,5000,68.80,20240419,6.07,N,039610,500,52 억,,294327,N,N,0,N,00,N
20250218,120451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8420,20,2,0.24,903773350,107687,34.20,8400,8490,8300,10920,5880,8400,8392.59,2.83,0,15386,8746,8572,8346,8172,7946,8660,8260,52,2520,500,5200,10,1,10410400,877,10.86,0.99,12,1.03,775.00,8503.00,15420,20240823,-45.40,5000,20240419,68.40,10750,-21.67,20250203,7260,15.98,20250102,15420,-45.40,20240823,5000,68.40,20240419,6.07,N,039610,500,52 억,,294327,N,N,0,N,00,N
20250218,110451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8430,30,2,0.36,756443910,90173,28.64,8400,8490,8300,10920,5880,8400,8388.79,2.83,0,9934,8746,8572,8346,8172,7946,8660,8260,52,2520,500,5200,10,1,10410400,878,10.88,0.99,12,0.87,775.00,8503.00,15420,20240823,-45.33,5000,20240419,68.60,10750,-21.58,20250203,7260,16.12,20250102,15420,-45.33,20240823,5000,68.60,20240419,6.07,N,039610,500,52 억,,294327,N,N,0,N,00,N
20250218,100450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,0,3,0.00,532340930,63535,20.18,8400,8490,8300,10920,5880,8400,8378.67,2.83,0,6450,8746,8572,8346,8172,7946,8660,8260,52,2520,500,5200,10,1,10410400,874,10.84,0.99,12,0.61,775.00,8503.00,15420,20240823,-45.53,5000,20240419,68.00,10750,-21.86,20250203,7260,15.70,20250102,15420,-45.53,20240823,5000,68.00,20240419,6.07,N,039610,500,52 억,,294327,N,N,0,N,00,N
20250218,090451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8320,-80,5,-0.95,113302000,13560,4.31,8400,8410,8320,10920,5880,8400,8355.26,2.83,0,-3197,8746,8572,8346,8172,7946,8660,8260,52,2520,500,5200,10,1,10410400,866,10.74,0.98,12,0.13,775.00,8503.00,15420,20240823,-46.04,5000,20240419,66.40,10750,-22.60,20250203,7260,14.60,20250102,15420,-46.04,20240823,5000,66.40,20240419,6.07,N,039610,500,52 억,,294327,N,N,0,N,00,N
20250217,160450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,300,2,3.70,2597818280,312330,129.43,8140,8520,8120,10530,5670,8100,8317.52,1.89,0,94555,8366,8232,8166,8032,7966,8200,8000,52,2430,500,5020,10,1,10410400,874,10.84,0.99,12,3.00,775.00,8503.00,15420,20240823,-45.53,5000,20240419,68.00,10750,-21.86,20250203,7260,15.70,20250102,15420,-45.53,20240823,5000,68.00,20240419,6.10,N,039610,500,52 억,,197233,N,N,0,N,00,N
20250217,150449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8360,260,2,3.21,2463702900,296340,122.80,8140,8520,8120,10530,5670,8100,8313.78,1.89,0,89497,8366,8232,8166,8032,7966,8200,8000,52,2430,500,5020,10,1,10410400,870,10.79,0.98,12,2.85,775.00,8503.00,15420,20240823,-45.78,5000,20240419,67.20,10750,-22.23,20250203,7260,15.15,20250102,15420,-45.78,20240823,5000,67.20,20240419,6.10,N,039610,500,52 억,,197233,N,N,0,N,00,N
20250217,140449,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8320,220,2,2.72,1612695180,195019,80.81,8140,8340,8120,10530,5670,8100,8269.43,1.89,0,70248,8366,8232,8166,8032,7966,8200,8000,52,2430,500,5020,10,1,10410400,866,10.74,0.98,12,1.87,775.00,8503.00,15420,20240823,-46.04,5000,20240419,66.40,10750,-22.60,20250203,7260,14.60,20250102,15420,-46.04,20240823,5000,66.40,20240419,6.10,N,039610,500,52 억,,197233,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 160451 57 100.00 KOSDAQ 기계·장비 N N N N N 8460 60 2 0.71 1481374240 176168 55.95 8400 8490 8300 10920 5880 8400 8408.84 2.83 0 31172 8746 8572 8346 8172 7946 8660 8260 52 2520 500 5200 10 1 10410400 881 10.92 0.99 12 1.69 775.00 8503.00 15420 20240823 -45.14 5000 20240419 69.20 10750 -21.30 20250203 7260 16.53 20250102 15420 -45.14 20240823 5000 69.20 20240419 6.07 N 039610 500 52 억 294327 N N 0 N 00 N
3 20250218 150451 57 100.00 KOSDAQ 기계·장비 N N N N N 8440 40 2 0.48 1393770340 165799 52.65 8400 8490 8300 10920 5880 8400 8406.39 2.83 0 27855 8746 8572 8346 8172 7946 8660 8260 52 2520 500 5200 10 1 10410400 879 10.89 0.99 12 1.59 775.00 8503.00 15420 20240823 -45.27 5000 20240419 68.80 10750 -21.49 20250203 7260 16.25 20250102 15420 -45.27 20240823 5000 68.80 20240419 6.07 N 039610 500 52 억 294327 N N 0 N 00 N
4 20250218 140451 57 100.00 KOSDAQ 기계·장비 N N N N N 8430 30 2 0.36 1152534170 137190 43.57 8400 8490 8300 10920 5880 8400 8401.01 2.83 0 17609 8746 8572 8346 8172 7946 8660 8260 52 2520 500 5200 10 1 10410400 878 10.88 0.99 12 1.32 775.00 8503.00 15420 20240823 -45.33 5000 20240419 68.60 10750 -21.58 20250203 7260 16.12 20250102 15420 -45.33 20240823 5000 68.60 20240419 6.07 N 039610 500 52 억 294327 N N 0 N 00 N
5 20250218 130450 57 100.00 KOSDAQ 기계·장비 N N N N N 8440 40 2 0.48 1053654900 125462 39.84 8400 8490 8300 10920 5880 8400 8398.20 2.83 0 16798 8746 8572 8346 8172 7946 8660 8260 52 2520 500 5200 10 1 10410400 879 10.89 0.99 12 1.21 775.00 8503.00 15420 20240823 -45.27 5000 20240419 68.80 10750 -21.49 20250203 7260 16.25 20250102 15420 -45.27 20240823 5000 68.80 20240419 6.07 N 039610 500 52 억 294327 N N 0 N 00 N
6 20250218 120451 57 100.00 KOSDAQ 기계·장비 N N N N N 8420 20 2 0.24 903773350 107687 34.20 8400 8490 8300 10920 5880 8400 8392.59 2.83 0 15386 8746 8572 8346 8172 7946 8660 8260 52 2520 500 5200 10 1 10410400 877 10.86 0.99 12 1.03 775.00 8503.00 15420 20240823 -45.40 5000 20240419 68.40 10750 -21.67 20250203 7260 15.98 20250102 15420 -45.40 20240823 5000 68.40 20240419 6.07 N 039610 500 52 억 294327 N N 0 N 00 N
7 20250218 110451 57 100.00 KOSDAQ 기계·장비 N N N N N 8430 30 2 0.36 756443910 90173 28.64 8400 8490 8300 10920 5880 8400 8388.79 2.83 0 9934 8746 8572 8346 8172 7946 8660 8260 52 2520 500 5200 10 1 10410400 878 10.88 0.99 12 0.87 775.00 8503.00 15420 20240823 -45.33 5000 20240419 68.60 10750 -21.58 20250203 7260 16.12 20250102 15420 -45.33 20240823 5000 68.60 20240419 6.07 N 039610 500 52 억 294327 N N 0 N 00 N
8 20250218 100450 57 100.00 KOSDAQ 기계·장비 N N N N N 8400 0 3 0.00 532340930 63535 20.18 8400 8490 8300 10920 5880 8400 8378.67 2.83 0 6450 8746 8572 8346 8172 7946 8660 8260 52 2520 500 5200 10 1 10410400 874 10.84 0.99 12 0.61 775.00 8503.00 15420 20240823 -45.53 5000 20240419 68.00 10750 -21.86 20250203 7260 15.70 20250102 15420 -45.53 20240823 5000 68.00 20240419 6.07 N 039610 500 52 억 294327 N N 0 N 00 N
9 20250218 090451 57 100.00 KOSDAQ 기계·장비 N N N N N 8320 -80 5 -0.95 113302000 13560 4.31 8400 8410 8320 10920 5880 8400 8355.26 2.83 0 -3197 8746 8572 8346 8172 7946 8660 8260 52 2520 500 5200 10 1 10410400 866 10.74 0.98 12 0.13 775.00 8503.00 15420 20240823 -46.04 5000 20240419 66.40 10750 -22.60 20250203 7260 14.60 20250102 15420 -46.04 20240823 5000 66.40 20240419 6.07 N 039610 500 52 억 294327 N N 0 N 00 N
10 20250217 160450 57 100.00 KOSDAQ 기계·장비 N N N N N 8400 300 2 3.70 2597818280 312330 129.43 8140 8520 8120 10530 5670 8100 8317.52 1.89 0 94555 8366 8232 8166 8032 7966 8200 8000 52 2430 500 5020 10 1 10410400 874 10.84 0.99 12 3.00 775.00 8503.00 15420 20240823 -45.53 5000 20240419 68.00 10750 -21.86 20250203 7260 15.70 20250102 15420 -45.53 20240823 5000 68.00 20240419 6.10 N 039610 500 52 억 197233 N N 0 N 00 N
11 20250217 150449 57 100.00 KOSDAQ 기계·장비 N N N N N 8360 260 2 3.21 2463702900 296340 122.80 8140 8520 8120 10530 5670 8100 8313.78 1.89 0 89497 8366 8232 8166 8032 7966 8200 8000 52 2430 500 5020 10 1 10410400 870 10.79 0.98 12 2.85 775.00 8503.00 15420 20240823 -45.78 5000 20240419 67.20 10750 -22.23 20250203 7260 15.15 20250102 15420 -45.78 20240823 5000 67.20 20240419 6.10 N 039610 500 52 억 197233 N N 0 N 00 N
12 20250217 140449 57 100.00 KOSDAQ 기계·장비 N N N N N 8320 220 2 2.72 1612695180 195019 80.81 8140 8340 8120 10530 5670 8100 8269.43 1.89 0 70248 8366 8232 8166 8032 7966 8200 8000 52 2430 500 5020 10 1 10410400 866 10.74 0.98 12 1.87 775.00 8503.00 15420 20240823 -46.04 5000 20240419 66.40 10750 -22.60 20250203 7260 14.60 20250102 15420 -46.04 20240823 5000 66.40 20240419 6.10 N 039610 500 52 억 197233 N N 0 N 00 N