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
045520/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
20250219,160512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4910,45,2,0.92,39578660,8137,90.75,4840,4945,4840,6320,3410,4865,4864.03,0.67,0,837,4915,4890,4860,4835,4805,4875,4820,37,1455,500,3300,5,1,6500000,319,35.32,1.03,12,0.13,139.00,4746.00,8520,20240329,-42.37,3960,20241210,23.99,6090,-19.38,20250113,4370,12.36,20250102,8520,-42.37,20240329,3960,23.99,20241210,0.06,N,045520,500,36 억,,43636,N,N,0,N,00,N
20250219,150513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4930,65,2,1.34,39455820,8112,90.48,4840,4945,4840,6320,3410,4865,4863.88,0.67,0,838,4915,4890,4860,4835,4805,4875,4820,37,1455,500,3300,5,1,6500000,320,35.47,1.04,12,0.12,139.00,4746.00,8520,20240329,-42.14,3960,20241210,24.49,6090,-19.05,20250113,4370,12.81,20250102,8520,-42.14,20240329,3960,24.49,20241210,0.06,N,045520,500,36 억,,43636,N,N,0,N,00,N
20250219,140510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4870,5,2,0.10,31200325,6429,71.70,4840,4890,4840,6320,3410,4865,4853.06,0.67,0,890,4915,4890,4860,4835,4805,4875,4820,37,1455,500,3300,5,1,6500000,317,35.04,1.03,12,0.10,139.00,4746.00,8520,20240329,-42.84,3960,20241210,22.98,6090,-20.03,20250113,4370,11.44,20250102,8520,-42.84,20240329,3960,22.98,20241210,0.06,N,045520,500,36 억,,43636,N,N,0,N,00,N
20250219,130511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4890,25,2,0.51,28373430,5848,65.22,4840,4890,4840,6320,3410,4865,4851.82,0.67,0,888,4915,4890,4860,4835,4805,4875,4820,37,1455,500,3300,5,1,6500000,318,35.18,1.03,12,0.09,139.00,4746.00,8520,20240329,-42.61,3960,20241210,23.48,6090,-19.70,20250113,4370,11.90,20250102,8520,-42.61,20240329,3960,23.48,20241210,0.06,N,045520,500,36 억,,43636,N,N,0,N,00,N
20250219,120511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4860,-5,5,-0.10,23619125,4872,54.34,4840,4865,4840,6320,3410,4865,4847.93,0.67,0,883,4915,4890,4860,4835,4805,4875,4820,37,1455,500,3300,5,1,6500000,316,34.96,1.02,12,0.07,139.00,4746.00,8520,20240329,-42.96,3960,20241210,22.73,6090,-20.20,20250113,4370,11.21,20250102,8520,-42.96,20240329,3960,22.73,20241210,0.06,N,045520,500,36 억,,43636,N,N,0,N,00,N
20250219,110512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4860,-5,5,-0.10,20695915,4270,47.62,4840,4865,4840,6320,3410,4865,4846.82,0.67,0,882,4915,4890,4860,4835,4805,4875,4820,37,1455,500,3300,5,1,6500000,316,34.96,1.02,12,0.07,139.00,4746.00,8520,20240329,-42.96,3960,20241210,22.73,6090,-20.20,20250113,4370,11.21,20250102,8520,-42.96,20240329,3960,22.73,20241210,0.06,N,045520,500,36 억,,43636,N,N,0,N,00,N
20250219,100511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4855,-10,5,-0.21,10982940,2266,25.27,4840,4865,4840,6320,3410,4865,4846.84,0.67,0,920,4915,4890,4860,4835,4805,4875,4820,37,1455,500,3300,5,1,6500000,316,34.93,1.02,12,0.03,139.00,4746.00,8520,20240329,-43.02,3960,20241210,22.60,6090,-20.28,20250113,4370,11.10,20250102,8520,-43.02,20240329,3960,22.60,20241210,0.06,N,045520,500,36 억,,43636,N,N,0,N,00,N
20250219,090513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4865,0,3,0.00,0,0,0.00,0,0,0,6320,3410,4865,0.00,0.67,0,0,4915,4890,4860,4835,4805,4875,4820,37,1455,500,3300,5,1,6500000,316,35.00,1.03,12,0.00,139.00,4746.00,8520,20240329,-42.90,3960,20241210,22.85,6090,-20.11,20250113,4370,11.33,20250102,8520,-42.90,20240329,3960,22.85,20241210,0.06,N,045520,500,36 억,,43636,N,N,0,N,00,N
20250218,160510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4865,-20,5,-0.41,43460730,8966,96.63,4885,4885,4830,6350,3420,4885,4847.28,0.67,0,-41,4961,4922,4901,4862,4841,4912,4852,37,1465,500,3320,5,1,6500000,316,35.00,1.03,12,0.14,139.00,4746.00,8520,20240329,-42.90,3960,20241210,22.85,6090,-20.11,20250113,4370,11.33,20250102,8520,-42.90,20240329,3960,22.85,20241210,0.06,N,045520,500,36 억,,43677,N,N,0,N,00,N
20250218,150511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4855,-30,5,-0.61,42634770,8796,94.79,4885,4885,4830,6350,3420,4885,4847.06,0.67,0,-11,4961,4922,4901,4862,4841,4912,4852,37,1465,500,3320,5,1,6500000,316,34.93,1.02,12,0.14,139.00,4746.00,8520,20240329,-43.02,3960,20241210,22.60,6090,-20.28,20250113,4370,11.10,20250102,8520,-43.02,20240329,3960,22.60,20241210,0.06,N,045520,500,36 억,,43677,N,N,0,N,00,N
20250218,140511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4860,-25,5,-0.51,37332990,7703,83.02,4885,4885,4830,6350,3420,4885,4846.55,0.67,0,10,4961,4922,4901,4862,4841,4912,4852,37,1465,500,3320,5,1,6500000,316,34.96,1.02,12,0.12,139.00,4746.00,8520,20240329,-42.96,3960,20241210,22.73,6090,-20.20,20250113,4370,11.21,20250102,8520,-42.96,20240329,3960,22.73,20241210,0.06,N,045520,500,36 억,,43677,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 160512 57 100.00 KOSDAQ 기계·장비 N N N N N 4910 45 2 0.92 39578660 8137 90.75 4840 4945 4840 6320 3410 4865 4864.03 0.67 0 837 4915 4890 4860 4835 4805 4875 4820 37 1455 500 3300 5 1 6500000 319 35.32 1.03 12 0.13 139.00 4746.00 8520 20240329 -42.37 3960 20241210 23.99 6090 -19.38 20250113 4370 12.36 20250102 8520 -42.37 20240329 3960 23.99 20241210 0.06 N 045520 500 36 억 43636 N N 0 N 00 N
3 20250219 150513 57 100.00 KOSDAQ 기계·장비 N N N N N 4930 65 2 1.34 39455820 8112 90.48 4840 4945 4840 6320 3410 4865 4863.88 0.67 0 838 4915 4890 4860 4835 4805 4875 4820 37 1455 500 3300 5 1 6500000 320 35.47 1.04 12 0.12 139.00 4746.00 8520 20240329 -42.14 3960 20241210 24.49 6090 -19.05 20250113 4370 12.81 20250102 8520 -42.14 20240329 3960 24.49 20241210 0.06 N 045520 500 36 억 43636 N N 0 N 00 N
4 20250219 140510 57 100.00 KOSDAQ 기계·장비 N N N N N 4870 5 2 0.10 31200325 6429 71.70 4840 4890 4840 6320 3410 4865 4853.06 0.67 0 890 4915 4890 4860 4835 4805 4875 4820 37 1455 500 3300 5 1 6500000 317 35.04 1.03 12 0.10 139.00 4746.00 8520 20240329 -42.84 3960 20241210 22.98 6090 -20.03 20250113 4370 11.44 20250102 8520 -42.84 20240329 3960 22.98 20241210 0.06 N 045520 500 36 억 43636 N N 0 N 00 N
5 20250219 130511 57 100.00 KOSDAQ 기계·장비 N N N N N 4890 25 2 0.51 28373430 5848 65.22 4840 4890 4840 6320 3410 4865 4851.82 0.67 0 888 4915 4890 4860 4835 4805 4875 4820 37 1455 500 3300 5 1 6500000 318 35.18 1.03 12 0.09 139.00 4746.00 8520 20240329 -42.61 3960 20241210 23.48 6090 -19.70 20250113 4370 11.90 20250102 8520 -42.61 20240329 3960 23.48 20241210 0.06 N 045520 500 36 억 43636 N N 0 N 00 N
6 20250219 120511 57 100.00 KOSDAQ 기계·장비 N N N N N 4860 -5 5 -0.10 23619125 4872 54.34 4840 4865 4840 6320 3410 4865 4847.93 0.67 0 883 4915 4890 4860 4835 4805 4875 4820 37 1455 500 3300 5 1 6500000 316 34.96 1.02 12 0.07 139.00 4746.00 8520 20240329 -42.96 3960 20241210 22.73 6090 -20.20 20250113 4370 11.21 20250102 8520 -42.96 20240329 3960 22.73 20241210 0.06 N 045520 500 36 억 43636 N N 0 N 00 N
7 20250219 110512 57 100.00 KOSDAQ 기계·장비 N N N N N 4860 -5 5 -0.10 20695915 4270 47.62 4840 4865 4840 6320 3410 4865 4846.82 0.67 0 882 4915 4890 4860 4835 4805 4875 4820 37 1455 500 3300 5 1 6500000 316 34.96 1.02 12 0.07 139.00 4746.00 8520 20240329 -42.96 3960 20241210 22.73 6090 -20.20 20250113 4370 11.21 20250102 8520 -42.96 20240329 3960 22.73 20241210 0.06 N 045520 500 36 억 43636 N N 0 N 00 N
8 20250219 100511 57 100.00 KOSDAQ 기계·장비 N N N N N 4855 -10 5 -0.21 10982940 2266 25.27 4840 4865 4840 6320 3410 4865 4846.84 0.67 0 920 4915 4890 4860 4835 4805 4875 4820 37 1455 500 3300 5 1 6500000 316 34.93 1.02 12 0.03 139.00 4746.00 8520 20240329 -43.02 3960 20241210 22.60 6090 -20.28 20250113 4370 11.10 20250102 8520 -43.02 20240329 3960 22.60 20241210 0.06 N 045520 500 36 억 43636 N N 0 N 00 N
9 20250219 090513 57 100.00 KOSDAQ 기계·장비 N N N N N 4865 0 3 0.00 0 0 0.00 0 0 0 6320 3410 4865 0.00 0.67 0 0 4915 4890 4860 4835 4805 4875 4820 37 1455 500 3300 5 1 6500000 316 35.00 1.03 12 0.00 139.00 4746.00 8520 20240329 -42.90 3960 20241210 22.85 6090 -20.11 20250113 4370 11.33 20250102 8520 -42.90 20240329 3960 22.85 20241210 0.06 N 045520 500 36 억 43636 N N 0 N 00 N
10 20250218 160510 57 100.00 KOSDAQ 기계·장비 N N N N N 4865 -20 5 -0.41 43460730 8966 96.63 4885 4885 4830 6350 3420 4885 4847.28 0.67 0 -41 4961 4922 4901 4862 4841 4912 4852 37 1465 500 3320 5 1 6500000 316 35.00 1.03 12 0.14 139.00 4746.00 8520 20240329 -42.90 3960 20241210 22.85 6090 -20.11 20250113 4370 11.33 20250102 8520 -42.90 20240329 3960 22.85 20241210 0.06 N 045520 500 36 억 43677 N N 0 N 00 N
11 20250218 150511 57 100.00 KOSDAQ 기계·장비 N N N N N 4855 -30 5 -0.61 42634770 8796 94.79 4885 4885 4830 6350 3420 4885 4847.06 0.67 0 -11 4961 4922 4901 4862 4841 4912 4852 37 1465 500 3320 5 1 6500000 316 34.93 1.02 12 0.14 139.00 4746.00 8520 20240329 -43.02 3960 20241210 22.60 6090 -20.28 20250113 4370 11.10 20250102 8520 -43.02 20240329 3960 22.60 20241210 0.06 N 045520 500 36 억 43677 N N 0 N 00 N
12 20250218 140511 57 100.00 KOSDAQ 기계·장비 N N N N N 4860 -25 5 -0.51 37332990 7703 83.02 4885 4885 4830 6350 3420 4885 4846.55 0.67 0 10 4961 4922 4901 4862 4841 4912 4852 37 1465 500 3320 5 1 6500000 316 34.96 1.02 12 0.12 139.00 4746.00 8520 20240329 -42.96 3960 20241210 22.73 6090 -20.20 20250113 4370 11.21 20250102 8520 -42.96 20240329 3960 22.73 20241210 0.06 N 045520 500 36 억 43677 N N 0 N 00 N