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
019990/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
20250219,160336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,-80,5,-1.33,252986430,42493,37.25,6090,6100,5900,7810,4210,6010,5953.60,20.72,0,-2090,6143,6076,5983,5916,5823,6110,5950,49,1800,500,3720,10,1,9756088,579,-65.89,1.35,12,0.44,-90.00,4389.00,10800,20240528,-45.09,4030,20241209,47.15,6550,-9.47,20250117,4850,22.27,20250102,10800,-45.09,20240528,4030,47.15,20241209,2.99,N,019990,500,48 억,,2021368,N,N,0,N,00,N
20250219,150338,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-60,5,-1.00,240041780,40311,35.34,6090,6100,5900,7810,4210,6010,5954.75,20.72,0,-1943,6143,6076,5983,5916,5823,6110,5950,49,1800,500,3720,10,1,9756088,580,-66.11,1.36,12,0.41,-90.00,4389.00,10800,20240528,-44.91,4030,20241209,47.64,6550,-9.16,20250117,4850,22.68,20250102,10800,-44.91,20240528,4030,47.64,20241209,2.99,N,019990,500,48 억,,2021368,N,N,0,N,00,N
20250219,140335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-60,5,-1.00,201206210,33770,29.60,6090,6100,5900,7810,4210,6010,5958.13,20.72,0,-2216,6143,6076,5983,5916,5823,6110,5950,49,1800,500,3720,10,1,9756088,580,-66.11,1.36,12,0.35,-90.00,4389.00,10800,20240528,-44.91,4030,20241209,47.64,6550,-9.16,20250117,4850,22.68,20250102,10800,-44.91,20240528,4030,47.64,20241209,2.99,N,019990,500,48 억,,2021368,N,N,0,N,00,N
20250219,130336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,-80,5,-1.33,187357420,31434,27.55,6090,6100,5900,7810,4210,6010,5960.34,20.72,0,-3027,6143,6076,5983,5916,5823,6110,5950,49,1800,500,3720,10,1,9756088,579,-65.89,1.35,12,0.32,-90.00,4389.00,10800,20240528,-45.09,4030,20241209,47.15,6550,-9.47,20250117,4850,22.27,20250102,10800,-45.09,20240528,4030,47.15,20241209,2.99,N,019990,500,48 억,,2021368,N,N,0,N,00,N
20250219,120336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-60,5,-1.00,174969700,29346,25.72,6090,6100,5900,7810,4210,6010,5962.30,20.72,0,-3772,6143,6076,5983,5916,5823,6110,5950,49,1800,500,3720,10,1,9756088,580,-66.11,1.36,12,0.30,-90.00,4389.00,10800,20240528,-44.91,4030,20241209,47.64,6550,-9.16,20250117,4850,22.68,20250102,10800,-44.91,20240528,4030,47.64,20241209,2.99,N,019990,500,48 억,,2021368,N,N,0,N,00,N
20250219,110337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5960,-50,5,-0.83,166324770,27892,24.45,6090,6100,5900,7810,4210,6010,5963.17,20.72,0,-4337,6143,6076,5983,5916,5823,6110,5950,49,1800,500,3720,10,1,9756088,581,-66.22,1.36,12,0.29,-90.00,4389.00,10800,20240528,-44.81,4030,20241209,47.89,6550,-9.01,20250117,4850,22.89,20250102,10800,-44.81,20240528,4030,47.89,20241209,2.99,N,019990,500,48 억,,2021368,N,N,0,N,00,N
20250219,100336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,-30,5,-0.50,94676030,15820,13.87,6090,6100,5930,7810,4210,6010,5984.58,20.72,0,-3293,6143,6076,5983,5916,5823,6110,5950,49,1800,500,3720,10,1,9756088,583,-66.44,1.36,12,0.16,-90.00,4389.00,10800,20240528,-44.63,4030,20241209,48.39,6550,-8.70,20250117,4850,23.30,20250102,10800,-44.63,20240528,4030,48.39,20241209,2.99,N,019990,500,48 억,,2021368,N,N,0,N,00,N
20250219,090337,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6050,40,2,0.67,20214080,3341,2.93,6090,6100,6020,7810,4210,6010,6050.31,20.72,0,-2312,6143,6076,5983,5916,5823,6110,5950,49,1800,500,3720,10,1,9756088,590,-67.22,1.38,12,0.03,-90.00,4389.00,10800,20240528,-43.98,4030,20241209,50.12,6550,-7.63,20250117,4850,24.74,20250102,10800,-43.98,20240528,4030,50.12,20241209,2.99,N,019990,500,48 억,,2021368,N,N,0,N,00,N
20250218,160335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,160,2,2.74,679171530,113595,174.59,5940,6050,5890,7600,4100,5850,5978.78,20.61,0,8444,6110,5980,5800,5670,5490,6045,5735,49,1750,500,3620,10,1,9756088,586,-66.78,1.37,12,1.16,-90.00,4389.00,10800,20240528,-44.35,4030,20241209,49.13,6550,-8.24,20250117,4850,23.92,20250102,10800,-44.35,20240528,4030,49.13,20241209,2.89,N,019990,500,48 억,,2010532,N,N,0,N,00,N
20250218,150336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,150,2,2.56,648162630,108427,166.64,5940,6050,5890,7600,4100,5850,5977.90,20.61,0,7614,6110,5980,5800,5670,5490,6045,5735,49,1750,500,3620,10,1,9756088,585,-66.67,1.37,12,1.11,-90.00,4389.00,10800,20240528,-44.44,4030,20241209,48.88,6550,-8.40,20250117,4850,23.71,20250102,10800,-44.44,20240528,4030,48.88,20241209,2.89,N,019990,500,48 억,,2010532,N,N,0,N,00,N
20250218,140336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,140,2,2.39,518650720,86811,133.42,5940,6050,5890,7600,4100,5850,5974.52,20.61,0,9960,6110,5980,5800,5670,5490,6045,5735,49,1750,500,3620,10,1,9756088,584,-66.56,1.36,12,0.89,-90.00,4389.00,10800,20240528,-44.54,4030,20241209,48.64,6550,-8.55,20250117,4850,23.51,20250102,10800,-44.54,20240528,4030,48.64,20241209,2.89,N,019990,500,48 억,,2010532,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 160336 57 100.00 KOSDAQ 기계·장비 N N N N N 5930 -80 5 -1.33 252986430 42493 37.25 6090 6100 5900 7810 4210 6010 5953.60 20.72 0 -2090 6143 6076 5983 5916 5823 6110 5950 49 1800 500 3720 10 1 9756088 579 -65.89 1.35 12 0.44 -90.00 4389.00 10800 20240528 -45.09 4030 20241209 47.15 6550 -9.47 20250117 4850 22.27 20250102 10800 -45.09 20240528 4030 47.15 20241209 2.99 N 019990 500 48 억 2021368 N N 0 N 00 N
3 20250219 150338 57 100.00 KOSDAQ 기계·장비 N N N N N 5950 -60 5 -1.00 240041780 40311 35.34 6090 6100 5900 7810 4210 6010 5954.75 20.72 0 -1943 6143 6076 5983 5916 5823 6110 5950 49 1800 500 3720 10 1 9756088 580 -66.11 1.36 12 0.41 -90.00 4389.00 10800 20240528 -44.91 4030 20241209 47.64 6550 -9.16 20250117 4850 22.68 20250102 10800 -44.91 20240528 4030 47.64 20241209 2.99 N 019990 500 48 억 2021368 N N 0 N 00 N
4 20250219 140335 57 100.00 KOSDAQ 기계·장비 N N N N N 5950 -60 5 -1.00 201206210 33770 29.60 6090 6100 5900 7810 4210 6010 5958.13 20.72 0 -2216 6143 6076 5983 5916 5823 6110 5950 49 1800 500 3720 10 1 9756088 580 -66.11 1.36 12 0.35 -90.00 4389.00 10800 20240528 -44.91 4030 20241209 47.64 6550 -9.16 20250117 4850 22.68 20250102 10800 -44.91 20240528 4030 47.64 20241209 2.99 N 019990 500 48 억 2021368 N N 0 N 00 N
5 20250219 130336 57 100.00 KOSDAQ 기계·장비 N N N N N 5930 -80 5 -1.33 187357420 31434 27.55 6090 6100 5900 7810 4210 6010 5960.34 20.72 0 -3027 6143 6076 5983 5916 5823 6110 5950 49 1800 500 3720 10 1 9756088 579 -65.89 1.35 12 0.32 -90.00 4389.00 10800 20240528 -45.09 4030 20241209 47.15 6550 -9.47 20250117 4850 22.27 20250102 10800 -45.09 20240528 4030 47.15 20241209 2.99 N 019990 500 48 억 2021368 N N 0 N 00 N
6 20250219 120336 57 100.00 KOSDAQ 기계·장비 N N N N N 5950 -60 5 -1.00 174969700 29346 25.72 6090 6100 5900 7810 4210 6010 5962.30 20.72 0 -3772 6143 6076 5983 5916 5823 6110 5950 49 1800 500 3720 10 1 9756088 580 -66.11 1.36 12 0.30 -90.00 4389.00 10800 20240528 -44.91 4030 20241209 47.64 6550 -9.16 20250117 4850 22.68 20250102 10800 -44.91 20240528 4030 47.64 20241209 2.99 N 019990 500 48 억 2021368 N N 0 N 00 N
7 20250219 110337 57 100.00 KOSDAQ 기계·장비 N N N N N 5960 -50 5 -0.83 166324770 27892 24.45 6090 6100 5900 7810 4210 6010 5963.17 20.72 0 -4337 6143 6076 5983 5916 5823 6110 5950 49 1800 500 3720 10 1 9756088 581 -66.22 1.36 12 0.29 -90.00 4389.00 10800 20240528 -44.81 4030 20241209 47.89 6550 -9.01 20250117 4850 22.89 20250102 10800 -44.81 20240528 4030 47.89 20241209 2.99 N 019990 500 48 억 2021368 N N 0 N 00 N
8 20250219 100336 57 100.00 KOSDAQ 기계·장비 N N N N N 5980 -30 5 -0.50 94676030 15820 13.87 6090 6100 5930 7810 4210 6010 5984.58 20.72 0 -3293 6143 6076 5983 5916 5823 6110 5950 49 1800 500 3720 10 1 9756088 583 -66.44 1.36 12 0.16 -90.00 4389.00 10800 20240528 -44.63 4030 20241209 48.39 6550 -8.70 20250117 4850 23.30 20250102 10800 -44.63 20240528 4030 48.39 20241209 2.99 N 019990 500 48 억 2021368 N N 0 N 00 N
9 20250219 090337 57 100.00 KOSDAQ 기계·장비 N N N N N 6050 40 2 0.67 20214080 3341 2.93 6090 6100 6020 7810 4210 6010 6050.31 20.72 0 -2312 6143 6076 5983 5916 5823 6110 5950 49 1800 500 3720 10 1 9756088 590 -67.22 1.38 12 0.03 -90.00 4389.00 10800 20240528 -43.98 4030 20241209 50.12 6550 -7.63 20250117 4850 24.74 20250102 10800 -43.98 20240528 4030 50.12 20241209 2.99 N 019990 500 48 억 2021368 N N 0 N 00 N
10 20250218 160335 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 160 2 2.74 679171530 113595 174.59 5940 6050 5890 7600 4100 5850 5978.78 20.61 0 8444 6110 5980 5800 5670 5490 6045 5735 49 1750 500 3620 10 1 9756088 586 -66.78 1.37 12 1.16 -90.00 4389.00 10800 20240528 -44.35 4030 20241209 49.13 6550 -8.24 20250117 4850 23.92 20250102 10800 -44.35 20240528 4030 49.13 20241209 2.89 N 019990 500 48 억 2010532 N N 0 N 00 N
11 20250218 150336 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 150 2 2.56 648162630 108427 166.64 5940 6050 5890 7600 4100 5850 5977.90 20.61 0 7614 6110 5980 5800 5670 5490 6045 5735 49 1750 500 3620 10 1 9756088 585 -66.67 1.37 12 1.11 -90.00 4389.00 10800 20240528 -44.44 4030 20241209 48.88 6550 -8.40 20250117 4850 23.71 20250102 10800 -44.44 20240528 4030 48.88 20241209 2.89 N 019990 500 48 억 2010532 N N 0 N 00 N
12 20250218 140336 57 100.00 KOSDAQ 기계·장비 N N N N N 5990 140 2 2.39 518650720 86811 133.42 5940 6050 5890 7600 4100 5850 5974.52 20.61 0 9960 6110 5980 5800 5670 5490 6045 5735 49 1750 500 3620 10 1 9756088 584 -66.56 1.36 12 0.89 -90.00 4389.00 10800 20240528 -44.54 4030 20241209 48.64 6550 -8.55 20250117 4850 23.51 20250102 10800 -44.54 20240528 4030 48.64 20241209 2.89 N 019990 500 48 억 2010532 N N 0 N 00 N