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
040910/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
20250219,160455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,50,2,0.79,1206966330,188105,127.47,6300,6530,6240,8240,4440,6340,6416.52,2.07,0,6289,6533,6436,6253,6156,5973,6485,6205,93,1900,500,4050,10,1,18574275,1187,-3.15,0.76,12,1.01,-2026.00,8452.00,11580,20240408,-44.82,4020,20241210,58.96,7370,-13.30,20250210,4265,49.82,20250102,11580,-44.82,20240408,4020,58.96,20241210,2.31,N,040910,500,92 억,,385265,N,N,0,N,00,N
20250219,150457,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6420,80,2,1.26,1119692160,174447,118.21,6300,6530,6240,8240,4440,6340,6418.52,2.07,0,5885,6533,6436,6253,6156,5973,6485,6205,93,1900,500,4050,10,1,18574275,1192,-3.17,0.76,12,0.94,-2026.00,8452.00,11580,20240408,-44.56,4020,20241210,59.70,7370,-12.89,20250210,4265,50.53,20250102,11580,-44.56,20240408,4020,59.70,20241210,2.31,N,040910,500,92 억,,385265,N,N,0,N,00,N
20250219,140454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6360,20,2,0.32,972545600,151275,102.51,6300,6530,6240,8240,4440,6340,6428.99,2.07,0,9292,6533,6436,6253,6156,5973,6485,6205,93,1900,500,4050,10,1,18574275,1181,-3.14,0.75,12,0.81,-2026.00,8452.00,11580,20240408,-45.08,4020,20241210,58.21,7370,-13.70,20250210,4265,49.12,20250102,11580,-45.08,20240408,4020,58.21,20241210,2.31,N,040910,500,92 억,,385265,N,N,0,N,00,N
20250219,130455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6440,100,2,1.58,863891920,134241,90.97,6300,6530,6240,8240,4440,6340,6435.38,2.07,0,9998,6533,6436,6253,6156,5973,6485,6205,93,1900,500,4050,10,1,18574275,1196,-3.18,0.76,12,0.72,-2026.00,8452.00,11580,20240408,-44.39,4020,20241210,60.20,7370,-12.62,20250210,4265,51.00,20250102,11580,-44.39,20240408,4020,60.20,20241210,2.31,N,040910,500,92 억,,385265,N,N,0,N,00,N
20250219,120454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6450,110,2,1.74,807019690,125426,84.99,6300,6530,6240,8240,4440,6340,6434.23,2.07,0,11321,6533,6436,6253,6156,5973,6485,6205,93,1900,500,4050,10,1,18574275,1198,-3.18,0.76,12,0.68,-2026.00,8452.00,11580,20240408,-44.30,4020,20241210,60.45,7370,-12.48,20250210,4265,51.23,20250102,11580,-44.30,20240408,4020,60.45,20241210,2.31,N,040910,500,92 억,,385265,N,N,0,N,00,N
20250219,110455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6470,130,2,2.05,634383200,98787,66.94,6300,6530,6240,8240,4440,6340,6421.73,2.07,0,5481,6533,6436,6253,6156,5973,6485,6205,93,1900,500,4050,10,1,18574275,1202,-3.19,0.77,12,0.53,-2026.00,8452.00,11580,20240408,-44.13,4020,20241210,60.95,7370,-12.21,20250210,4265,51.70,20250102,11580,-44.13,20240408,4020,60.95,20241210,2.31,N,040910,500,92 억,,385265,N,N,0,N,00,N
20250219,100455,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6420,80,2,1.26,410804200,64086,43.43,6300,6530,6240,8240,4440,6340,6410.20,2.07,0,1208,6533,6436,6253,6156,5973,6485,6205,93,1900,500,4050,10,1,18574275,1192,-3.17,0.76,12,0.35,-2026.00,8452.00,11580,20240408,-44.56,4020,20241210,59.70,7370,-12.89,20250210,4265,50.53,20250102,11580,-44.56,20240408,4020,59.70,20241210,2.31,N,040910,500,92 억,,385265,N,N,0,N,00,N
20250219,090456,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6280,-60,5,-0.95,16144310,2565,1.74,6300,6340,6260,8240,4440,6340,6294.08,2.07,0,385,6533,6436,6253,6156,5973,6485,6205,93,1900,500,4050,10,1,18574275,1166,-3.10,0.74,12,0.01,-2026.00,8452.00,11580,20240408,-45.77,4020,20241210,56.22,7370,-14.79,20250210,4265,47.25,20250102,11580,-45.77,20240408,4020,56.22,20241210,2.31,N,040910,500,92 억,,385265,N,N,0,N,00,N
20250218,160454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,140,2,2.26,915118050,147490,71.37,6220,6350,6070,8060,4340,6200,6203.80,2.01,0,11236,6640,6420,6300,6080,5960,6360,6020,93,1860,500,3960,10,1,18574275,1178,-3.13,0.75,12,0.79,-2026.00,8452.00,11580,20240408,-45.25,4020,20241210,57.71,7370,-13.98,20250210,4265,48.65,20250102,11580,-45.25,20240408,4020,57.71,20241210,2.28,N,040910,500,92 억,,374028,N,N,0,N,00,N
20250218,150454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6290,90,2,1.45,865593440,139654,67.58,6220,6350,6070,8060,4340,6200,6198.13,2.01,0,9517,6640,6420,6300,6080,5960,6360,6020,93,1860,500,3960,10,1,18574275,1168,-3.10,0.74,12,0.75,-2026.00,8452.00,11580,20240408,-45.68,4020,20241210,56.47,7370,-14.65,20250210,4265,47.48,20250102,11580,-45.68,20240408,4020,56.47,20241210,2.28,N,040910,500,92 억,,374028,N,N,0,N,00,N
20250218,140454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,30,2,0.48,739562880,119481,57.82,6220,6330,6070,8060,4340,6200,6189.79,2.01,0,2901,6640,6420,6300,6080,5960,6360,6020,93,1860,500,3960,10,1,18574275,1157,-3.08,0.74,12,0.64,-2026.00,8452.00,11580,20240408,-46.20,4020,20241210,54.98,7370,-15.47,20250210,4265,46.07,20250102,11580,-46.20,20240408,4020,54.98,20241210,2.28,N,040910,500,92 억,,374028,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 160455 57 100.00 KOSDAQ 기계·장비 N N N N N 6390 50 2 0.79 1206966330 188105 127.47 6300 6530 6240 8240 4440 6340 6416.52 2.07 0 6289 6533 6436 6253 6156 5973 6485 6205 93 1900 500 4050 10 1 18574275 1187 -3.15 0.76 12 1.01 -2026.00 8452.00 11580 20240408 -44.82 4020 20241210 58.96 7370 -13.30 20250210 4265 49.82 20250102 11580 -44.82 20240408 4020 58.96 20241210 2.31 N 040910 500 92 억 385265 N N 0 N 00 N
3 20250219 150457 57 100.00 KOSDAQ 기계·장비 N N N N N 6420 80 2 1.26 1119692160 174447 118.21 6300 6530 6240 8240 4440 6340 6418.52 2.07 0 5885 6533 6436 6253 6156 5973 6485 6205 93 1900 500 4050 10 1 18574275 1192 -3.17 0.76 12 0.94 -2026.00 8452.00 11580 20240408 -44.56 4020 20241210 59.70 7370 -12.89 20250210 4265 50.53 20250102 11580 -44.56 20240408 4020 59.70 20241210 2.31 N 040910 500 92 억 385265 N N 0 N 00 N
4 20250219 140454 57 100.00 KOSDAQ 기계·장비 N N N N N 6360 20 2 0.32 972545600 151275 102.51 6300 6530 6240 8240 4440 6340 6428.99 2.07 0 9292 6533 6436 6253 6156 5973 6485 6205 93 1900 500 4050 10 1 18574275 1181 -3.14 0.75 12 0.81 -2026.00 8452.00 11580 20240408 -45.08 4020 20241210 58.21 7370 -13.70 20250210 4265 49.12 20250102 11580 -45.08 20240408 4020 58.21 20241210 2.31 N 040910 500 92 억 385265 N N 0 N 00 N
5 20250219 130455 57 100.00 KOSDAQ 기계·장비 N N N N N 6440 100 2 1.58 863891920 134241 90.97 6300 6530 6240 8240 4440 6340 6435.38 2.07 0 9998 6533 6436 6253 6156 5973 6485 6205 93 1900 500 4050 10 1 18574275 1196 -3.18 0.76 12 0.72 -2026.00 8452.00 11580 20240408 -44.39 4020 20241210 60.20 7370 -12.62 20250210 4265 51.00 20250102 11580 -44.39 20240408 4020 60.20 20241210 2.31 N 040910 500 92 억 385265 N N 0 N 00 N
6 20250219 120454 57 100.00 KOSDAQ 기계·장비 N N N N N 6450 110 2 1.74 807019690 125426 84.99 6300 6530 6240 8240 4440 6340 6434.23 2.07 0 11321 6533 6436 6253 6156 5973 6485 6205 93 1900 500 4050 10 1 18574275 1198 -3.18 0.76 12 0.68 -2026.00 8452.00 11580 20240408 -44.30 4020 20241210 60.45 7370 -12.48 20250210 4265 51.23 20250102 11580 -44.30 20240408 4020 60.45 20241210 2.31 N 040910 500 92 억 385265 N N 0 N 00 N
7 20250219 110455 57 100.00 KOSDAQ 기계·장비 N N N N N 6470 130 2 2.05 634383200 98787 66.94 6300 6530 6240 8240 4440 6340 6421.73 2.07 0 5481 6533 6436 6253 6156 5973 6485 6205 93 1900 500 4050 10 1 18574275 1202 -3.19 0.77 12 0.53 -2026.00 8452.00 11580 20240408 -44.13 4020 20241210 60.95 7370 -12.21 20250210 4265 51.70 20250102 11580 -44.13 20240408 4020 60.95 20241210 2.31 N 040910 500 92 억 385265 N N 0 N 00 N
8 20250219 100455 57 100.00 KOSDAQ 기계·장비 N N N N N 6420 80 2 1.26 410804200 64086 43.43 6300 6530 6240 8240 4440 6340 6410.20 2.07 0 1208 6533 6436 6253 6156 5973 6485 6205 93 1900 500 4050 10 1 18574275 1192 -3.17 0.76 12 0.35 -2026.00 8452.00 11580 20240408 -44.56 4020 20241210 59.70 7370 -12.89 20250210 4265 50.53 20250102 11580 -44.56 20240408 4020 59.70 20241210 2.31 N 040910 500 92 억 385265 N N 0 N 00 N
9 20250219 090456 57 100.00 KOSDAQ 기계·장비 N N N N N 6280 -60 5 -0.95 16144310 2565 1.74 6300 6340 6260 8240 4440 6340 6294.08 2.07 0 385 6533 6436 6253 6156 5973 6485 6205 93 1900 500 4050 10 1 18574275 1166 -3.10 0.74 12 0.01 -2026.00 8452.00 11580 20240408 -45.77 4020 20241210 56.22 7370 -14.79 20250210 4265 47.25 20250102 11580 -45.77 20240408 4020 56.22 20241210 2.31 N 040910 500 92 억 385265 N N 0 N 00 N
10 20250218 160454 57 100.00 KOSDAQ 기계·장비 N N N N N 6340 140 2 2.26 915118050 147490 71.37 6220 6350 6070 8060 4340 6200 6203.80 2.01 0 11236 6640 6420 6300 6080 5960 6360 6020 93 1860 500 3960 10 1 18574275 1178 -3.13 0.75 12 0.79 -2026.00 8452.00 11580 20240408 -45.25 4020 20241210 57.71 7370 -13.98 20250210 4265 48.65 20250102 11580 -45.25 20240408 4020 57.71 20241210 2.28 N 040910 500 92 억 374028 N N 0 N 00 N
11 20250218 150454 57 100.00 KOSDAQ 기계·장비 N N N N N 6290 90 2 1.45 865593440 139654 67.58 6220 6350 6070 8060 4340 6200 6198.13 2.01 0 9517 6640 6420 6300 6080 5960 6360 6020 93 1860 500 3960 10 1 18574275 1168 -3.10 0.74 12 0.75 -2026.00 8452.00 11580 20240408 -45.68 4020 20241210 56.47 7370 -14.65 20250210 4265 47.48 20250102 11580 -45.68 20240408 4020 56.47 20241210 2.28 N 040910 500 92 억 374028 N N 0 N 00 N
12 20250218 140454 57 100.00 KOSDAQ 기계·장비 N N N N N 6230 30 2 0.48 739562880 119481 57.82 6220 6330 6070 8060 4340 6200 6189.79 2.01 0 2901 6640 6420 6300 6080 5960 6360 6020 93 1860 500 3960 10 1 18574275 1157 -3.08 0.74 12 0.64 -2026.00 8452.00 11580 20240408 -46.20 4020 20241210 54.98 7370 -15.47 20250210 4265 46.07 20250102 11580 -46.20 20240408 4020 54.98 20241210 2.28 N 040910 500 92 억 374028 N N 0 N 00 N