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
050860/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
20250219,160526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,-20,5,-0.97,47046405,22857,110.25,2070,2080,2050,2690,1450,2070,2058.49,0.51,0,1680,2093,2081,2073,2061,2053,2077,2057,113,620,500,1440,5,1,22500000,461,10.00,0.33,06,0.10,205.00,6149.00,2800,20240605,-26.79,1980,20241230,3.54,2150,-4.65,20250213,1981,3.48,20250203,2800,-26.79,20240605,1980,3.54,20241230,1.16,N,050860,500,112 억,,114644,N,N,0,N,00,N
20250219,150528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,-20,5,-0.97,42979955,20874,100.68,2070,2080,2050,2690,1450,2070,2059.02,0.51,0,1946,2093,2081,2073,2061,2053,2077,2057,113,620,500,1440,5,1,22500000,461,10.00,0.33,06,0.09,205.00,6149.00,2800,20240605,-26.79,1980,20241230,3.54,2150,-4.65,20250213,1981,3.48,20250203,2800,-26.79,20240605,1980,3.54,20241230,1.16,N,050860,500,112 억,,114644,N,N,0,N,00,N
20250219,140525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,-15,5,-0.72,35526200,17242,83.17,2070,2080,2050,2690,1450,2070,2060.45,0.51,0,1855,2093,2081,2073,2061,2053,2077,2057,113,620,500,1440,5,1,22500000,462,10.02,0.33,06,0.08,205.00,6149.00,2800,20240605,-26.61,1980,20241230,3.79,2150,-4.42,20250213,1981,3.74,20250203,2800,-26.61,20240605,1980,3.79,20241230,1.16,N,050860,500,112 억,,114644,N,N,0,N,00,N
20250219,130526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,-15,5,-0.72,31363840,15213,73.38,2070,2080,2050,2690,1450,2070,2061.65,0.51,0,1826,2093,2081,2073,2061,2053,2077,2057,113,620,500,1440,5,1,22500000,462,10.02,0.33,06,0.07,205.00,6149.00,2800,20240605,-26.61,1980,20241230,3.79,2150,-4.42,20250213,1981,3.74,20250203,2800,-26.61,20240605,1980,3.79,20241230,1.16,N,050860,500,112 억,,114644,N,N,0,N,00,N
20250219,120525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,-5,5,-0.24,24803370,12024,58.00,2070,2080,2050,2690,1450,2070,2062.82,0.51,0,1013,2093,2081,2073,2061,2053,2077,2057,113,620,500,1440,5,1,22500000,465,10.07,0.34,06,0.05,205.00,6149.00,2800,20240605,-26.25,1980,20241230,4.29,2150,-3.95,20250213,1981,4.24,20250203,2800,-26.25,20240605,1980,4.29,20241230,1.16,N,050860,500,112 억,,114644,N,N,0,N,00,N
20250219,110526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,-5,5,-0.24,24302275,11782,56.83,2070,2080,2050,2690,1450,2070,2062.66,0.51,0,1015,2093,2081,2073,2061,2053,2077,2057,113,620,500,1440,5,1,22500000,465,10.07,0.34,06,0.05,205.00,6149.00,2800,20240605,-26.25,1980,20241230,4.29,2150,-3.95,20250213,1981,4.24,20250203,2800,-26.25,20240605,1980,4.29,20241230,1.16,N,050860,500,112 억,,114644,N,N,0,N,00,N
20250219,100526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2075,5,2,0.24,13604190,6603,31.85,2070,2080,2050,2690,1450,2070,2060.30,0.51,0,1003,2093,2081,2073,2061,2053,2077,2057,113,620,500,1440,5,1,22500000,467,10.12,0.34,06,0.03,205.00,6149.00,2800,20240605,-25.89,1980,20241230,4.80,2150,-3.49,20250213,1981,4.75,20250203,2800,-25.89,20240605,1980,4.80,20241230,1.16,N,050860,500,112 억,,114644,N,N,0,N,00,N
20250219,090528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,0,3,0.00,1120555,542,2.61,2070,2070,2065,2690,1450,2070,2067.44,0.51,0,454,2093,2081,2073,2061,2053,2077,2057,113,620,500,1440,5,1,22500000,466,10.10,0.34,06,0.00,205.00,6149.00,2800,20240605,-26.07,1980,20241230,4.55,2150,-3.72,20250213,1981,4.49,20250203,2800,-26.07,20240605,1980,4.55,20241230,1.16,N,050860,500,112 억,,114644,N,N,0,N,00,N
20250218,160525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,0,3,0.00,42102715,20261,48.76,2080,2085,2065,2690,1450,2070,2078.20,0.50,0,1151,2103,2086,2068,2051,2033,2087,2052,113,620,500,1440,5,1,22500000,466,10.10,0.34,06,0.09,205.00,6149.00,2800,20240605,-26.07,1980,20241230,4.55,2150,-3.72,20250213,1981,4.49,20250203,2800,-26.07,20240605,1980,4.55,20241230,1.20,N,050860,500,112 억,,113471,N,N,0,N,00,N
20250218,150525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2085,15,2,0.72,35585180,17117,41.20,2080,2085,2065,2690,1450,2070,2078.94,0.50,0,634,2103,2086,2068,2051,2033,2087,2052,113,620,500,1440,5,1,22500000,469,10.17,0.34,06,0.08,205.00,6149.00,2800,20240605,-25.54,1980,20241230,5.30,2150,-3.02,20250213,1981,5.25,20250203,2800,-25.54,20240605,1980,5.30,20241230,1.20,N,050860,500,112 억,,113471,N,N,0,N,00,N
20250218,140525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2085,15,2,0.72,34994435,16833,40.51,2080,2085,2065,2690,1450,2070,2078.92,0.50,0,499,2103,2086,2068,2051,2033,2087,2052,113,620,500,1440,5,1,22500000,469,10.17,0.34,06,0.07,205.00,6149.00,2800,20240605,-25.54,1980,20241230,5.30,2150,-3.02,20250213,1981,5.25,20250203,2800,-25.54,20240605,1980,5.30,20241230,1.20,N,050860,500,112 억,,113471,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 160526 57 100.00 KOSDAQ 기계·장비 N N N N N 2050 -20 5 -0.97 47046405 22857 110.25 2070 2080 2050 2690 1450 2070 2058.49 0.51 0 1680 2093 2081 2073 2061 2053 2077 2057 113 620 500 1440 5 1 22500000 461 10.00 0.33 06 0.10 205.00 6149.00 2800 20240605 -26.79 1980 20241230 3.54 2150 -4.65 20250213 1981 3.48 20250203 2800 -26.79 20240605 1980 3.54 20241230 1.16 N 050860 500 112 억 114644 N N 0 N 00 N
3 20250219 150528 57 100.00 KOSDAQ 기계·장비 N N N N N 2050 -20 5 -0.97 42979955 20874 100.68 2070 2080 2050 2690 1450 2070 2059.02 0.51 0 1946 2093 2081 2073 2061 2053 2077 2057 113 620 500 1440 5 1 22500000 461 10.00 0.33 06 0.09 205.00 6149.00 2800 20240605 -26.79 1980 20241230 3.54 2150 -4.65 20250213 1981 3.48 20250203 2800 -26.79 20240605 1980 3.54 20241230 1.16 N 050860 500 112 억 114644 N N 0 N 00 N
4 20250219 140525 57 100.00 KOSDAQ 기계·장비 N N N N N 2055 -15 5 -0.72 35526200 17242 83.17 2070 2080 2050 2690 1450 2070 2060.45 0.51 0 1855 2093 2081 2073 2061 2053 2077 2057 113 620 500 1440 5 1 22500000 462 10.02 0.33 06 0.08 205.00 6149.00 2800 20240605 -26.61 1980 20241230 3.79 2150 -4.42 20250213 1981 3.74 20250203 2800 -26.61 20240605 1980 3.79 20241230 1.16 N 050860 500 112 억 114644 N N 0 N 00 N
5 20250219 130526 57 100.00 KOSDAQ 기계·장비 N N N N N 2055 -15 5 -0.72 31363840 15213 73.38 2070 2080 2050 2690 1450 2070 2061.65 0.51 0 1826 2093 2081 2073 2061 2053 2077 2057 113 620 500 1440 5 1 22500000 462 10.02 0.33 06 0.07 205.00 6149.00 2800 20240605 -26.61 1980 20241230 3.79 2150 -4.42 20250213 1981 3.74 20250203 2800 -26.61 20240605 1980 3.79 20241230 1.16 N 050860 500 112 억 114644 N N 0 N 00 N
6 20250219 120525 57 100.00 KOSDAQ 기계·장비 N N N N N 2065 -5 5 -0.24 24803370 12024 58.00 2070 2080 2050 2690 1450 2070 2062.82 0.51 0 1013 2093 2081 2073 2061 2053 2077 2057 113 620 500 1440 5 1 22500000 465 10.07 0.34 06 0.05 205.00 6149.00 2800 20240605 -26.25 1980 20241230 4.29 2150 -3.95 20250213 1981 4.24 20250203 2800 -26.25 20240605 1980 4.29 20241230 1.16 N 050860 500 112 억 114644 N N 0 N 00 N
7 20250219 110526 57 100.00 KOSDAQ 기계·장비 N N N N N 2065 -5 5 -0.24 24302275 11782 56.83 2070 2080 2050 2690 1450 2070 2062.66 0.51 0 1015 2093 2081 2073 2061 2053 2077 2057 113 620 500 1440 5 1 22500000 465 10.07 0.34 06 0.05 205.00 6149.00 2800 20240605 -26.25 1980 20241230 4.29 2150 -3.95 20250213 1981 4.24 20250203 2800 -26.25 20240605 1980 4.29 20241230 1.16 N 050860 500 112 억 114644 N N 0 N 00 N
8 20250219 100526 57 100.00 KOSDAQ 기계·장비 N N N N N 2075 5 2 0.24 13604190 6603 31.85 2070 2080 2050 2690 1450 2070 2060.30 0.51 0 1003 2093 2081 2073 2061 2053 2077 2057 113 620 500 1440 5 1 22500000 467 10.12 0.34 06 0.03 205.00 6149.00 2800 20240605 -25.89 1980 20241230 4.80 2150 -3.49 20250213 1981 4.75 20250203 2800 -25.89 20240605 1980 4.80 20241230 1.16 N 050860 500 112 억 114644 N N 0 N 00 N
9 20250219 090528 57 100.00 KOSDAQ 기계·장비 N N N N N 2070 0 3 0.00 1120555 542 2.61 2070 2070 2065 2690 1450 2070 2067.44 0.51 0 454 2093 2081 2073 2061 2053 2077 2057 113 620 500 1440 5 1 22500000 466 10.10 0.34 06 0.00 205.00 6149.00 2800 20240605 -26.07 1980 20241230 4.55 2150 -3.72 20250213 1981 4.49 20250203 2800 -26.07 20240605 1980 4.55 20241230 1.16 N 050860 500 112 억 114644 N N 0 N 00 N
10 20250218 160525 57 100.00 KOSDAQ 기계·장비 N N N N N 2070 0 3 0.00 42102715 20261 48.76 2080 2085 2065 2690 1450 2070 2078.20 0.50 0 1151 2103 2086 2068 2051 2033 2087 2052 113 620 500 1440 5 1 22500000 466 10.10 0.34 06 0.09 205.00 6149.00 2800 20240605 -26.07 1980 20241230 4.55 2150 -3.72 20250213 1981 4.49 20250203 2800 -26.07 20240605 1980 4.55 20241230 1.20 N 050860 500 112 억 113471 N N 0 N 00 N
11 20250218 150525 57 100.00 KOSDAQ 기계·장비 N N N N N 2085 15 2 0.72 35585180 17117 41.20 2080 2085 2065 2690 1450 2070 2078.94 0.50 0 634 2103 2086 2068 2051 2033 2087 2052 113 620 500 1440 5 1 22500000 469 10.17 0.34 06 0.08 205.00 6149.00 2800 20240605 -25.54 1980 20241230 5.30 2150 -3.02 20250213 1981 5.25 20250203 2800 -25.54 20240605 1980 5.30 20241230 1.20 N 050860 500 112 억 113471 N N 0 N 00 N
12 20250218 140525 57 100.00 KOSDAQ 기계·장비 N N N N N 2085 15 2 0.72 34994435 16833 40.51 2080 2085 2065 2690 1450 2070 2078.92 0.50 0 499 2103 2086 2068 2051 2033 2087 2052 113 620 500 1440 5 1 22500000 469 10.17 0.34 06 0.07 205.00 6149.00 2800 20240605 -25.54 1980 20241230 5.30 2150 -3.02 20250213 1981 5.25 20250203 2800 -25.54 20240605 1980 5.30 20241230 1.20 N 050860 500 112 억 113471 N N 0 N 00 N