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
068790/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
20250219,160626,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6450,-50,5,-0.77,479534040,74117,87.44,6500,6520,6400,8450,4550,6500,6469.96,3.08,0,-7478,6640,6570,6470,6400,6300,6605,6435,123,1950,500,4680,10,1,23987123,1547,7.83,0.49,12,0.31,824.00,13119.00,7380,20240326,-12.60,4555,20241115,41.60,6820,-5.43,20250212,5680,13.56,20250108,7380,-12.60,20240326,4555,41.60,20241115,1.10,N,068790,500,122 억,,739497,N,N,0,N,00,N
20250219,150627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6430,-70,5,-1.08,442926340,68421,80.72,6500,6520,6420,8450,4550,6500,6473.54,3.08,0,-5649,6640,6570,6470,6400,6300,6605,6435,123,1950,500,4680,10,1,23987123,1542,7.80,0.49,12,0.29,824.00,13119.00,7380,20240326,-12.87,4555,20241115,41.16,6820,-5.72,20250212,5680,13.20,20250108,7380,-12.87,20240326,4555,41.16,20241115,1.10,N,068790,500,122 억,,739497,N,N,0,N,00,N
20250219,140624,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6470,-30,5,-0.46,418263260,64596,76.20,6500,6520,6420,8450,4550,6500,6475.06,3.08,0,-4318,6640,6570,6470,6400,6300,6605,6435,123,1950,500,4680,10,1,23987123,1552,7.85,0.49,12,0.27,824.00,13119.00,7380,20240326,-12.33,4555,20241115,42.04,6820,-5.13,20250212,5680,13.91,20250108,7380,-12.33,20240326,4555,42.04,20241115,1.10,N,068790,500,122 억,,739497,N,N,0,N,00,N
20250219,130625,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6510,10,2,0.15,392973150,60693,71.60,6500,6520,6420,8450,4550,6500,6474.77,3.08,0,-2952,6640,6570,6470,6400,6300,6605,6435,123,1950,500,4680,10,1,23987123,1562,7.90,0.50,12,0.25,824.00,13119.00,7380,20240326,-11.79,4555,20241115,42.92,6820,-4.55,20250212,5680,14.61,20250108,7380,-11.79,20240326,4555,42.92,20241115,1.10,N,068790,500,122 억,,739497,N,N,0,N,00,N
20250219,120624,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6470,-30,5,-0.46,337634510,52171,61.55,6500,6520,6420,8450,4550,6500,6471.69,3.08,0,-2694,6640,6570,6470,6400,6300,6605,6435,123,1950,500,4680,10,1,23987123,1552,7.85,0.49,12,0.22,824.00,13119.00,7380,20240326,-12.33,4555,20241115,42.04,6820,-5.13,20250212,5680,13.91,20250108,7380,-12.33,20240326,4555,42.04,20241115,1.10,N,068790,500,122 억,,739497,N,N,0,N,00,N
20250219,110625,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6470,-30,5,-0.46,311620140,48156,56.81,6500,6520,6420,8450,4550,6500,6471.06,3.08,0,-2185,6640,6570,6470,6400,6300,6605,6435,123,1950,500,4680,10,1,23987123,1552,7.85,0.49,12,0.20,824.00,13119.00,7380,20240326,-12.33,4555,20241115,42.04,6820,-5.13,20250212,5680,13.91,20250108,7380,-12.33,20240326,4555,42.04,20241115,1.10,N,068790,500,122 억,,739497,N,N,0,N,00,N
20250219,100625,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6490,-10,5,-0.15,222174860,34313,40.48,6500,6520,6420,8450,4550,6500,6474.95,3.08,0,-692,6640,6570,6470,6400,6300,6605,6435,123,1950,500,4680,10,1,23987123,1557,7.88,0.49,12,0.14,824.00,13119.00,7380,20240326,-12.06,4555,20241115,42.48,6820,-4.84,20250212,5680,14.26,20250108,7380,-12.06,20240326,4555,42.48,20241115,1.10,N,068790,500,122 억,,739497,N,N,0,N,00,N
20250219,090627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6490,-10,5,-0.15,6801310,1047,1.24,6500,6500,6490,8450,4550,6500,6496.00,3.08,0,219,6640,6570,6470,6400,6300,6605,6435,123,1950,500,4680,10,1,23987123,1557,7.88,0.49,12,0.00,824.00,13119.00,7380,20240326,-12.06,4555,20241115,42.48,6820,-4.84,20250212,5680,14.26,20250108,7380,-12.06,20240326,4555,42.48,20241115,1.10,N,068790,500,122 억,,739497,N,N,0,N,00,N
20250218,160624,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6500,40,2,0.62,544330680,84361,110.36,6480,6540,6370,8390,4530,6460,6452.40,3.08,0,-151,6546,6502,6426,6382,6306,6525,6405,123,1930,500,4650,10,1,23987123,1559,7.89,0.50,12,0.35,824.00,13119.00,7380,20240326,-11.92,4555,20241115,42.70,6820,-4.69,20250212,5680,14.44,20250108,7380,-11.92,20240326,4555,42.70,20241115,1.13,N,068790,500,122 억,,739710,N,N,0,N,00,N
20250218,150624,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6480,20,2,0.31,398439610,61927,81.01,6480,6500,6370,8390,4530,6460,6434.02,3.08,0,3675,6546,6502,6426,6382,6306,6525,6405,123,1930,500,4650,10,1,23987123,1554,7.86,0.49,12,0.26,824.00,13119.00,7380,20240326,-12.20,4555,20241115,42.26,6820,-4.99,20250212,5680,14.08,20250108,7380,-12.20,20240326,4555,42.26,20241115,1.13,N,068790,500,122 억,,739710,N,N,0,N,00,N
20250218,140625,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6470,10,2,0.15,295530630,46028,60.21,6480,6490,6370,8390,4530,6460,6420.67,3.08,0,4006,6546,6502,6426,6382,6306,6525,6405,123,1930,500,4650,10,1,23987123,1552,7.85,0.49,12,0.19,824.00,13119.00,7380,20240326,-12.33,4555,20241115,42.04,6820,-5.13,20250212,5680,13.91,20250108,7380,-12.33,20240326,4555,42.04,20241115,1.13,N,068790,500,122 억,,739710,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 160626 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6450 -50 5 -0.77 479534040 74117 87.44 6500 6520 6400 8450 4550 6500 6469.96 3.08 0 -7478 6640 6570 6470 6400 6300 6605 6435 123 1950 500 4680 10 1 23987123 1547 7.83 0.49 12 0.31 824.00 13119.00 7380 20240326 -12.60 4555 20241115 41.60 6820 -5.43 20250212 5680 13.56 20250108 7380 -12.60 20240326 4555 41.60 20241115 1.10 N 068790 500 122 억 739497 N N 0 N 00 N
3 20250219 150627 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6430 -70 5 -1.08 442926340 68421 80.72 6500 6520 6420 8450 4550 6500 6473.54 3.08 0 -5649 6640 6570 6470 6400 6300 6605 6435 123 1950 500 4680 10 1 23987123 1542 7.80 0.49 12 0.29 824.00 13119.00 7380 20240326 -12.87 4555 20241115 41.16 6820 -5.72 20250212 5680 13.20 20250108 7380 -12.87 20240326 4555 41.16 20241115 1.10 N 068790 500 122 억 739497 N N 0 N 00 N
4 20250219 140624 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6470 -30 5 -0.46 418263260 64596 76.20 6500 6520 6420 8450 4550 6500 6475.06 3.08 0 -4318 6640 6570 6470 6400 6300 6605 6435 123 1950 500 4680 10 1 23987123 1552 7.85 0.49 12 0.27 824.00 13119.00 7380 20240326 -12.33 4555 20241115 42.04 6820 -5.13 20250212 5680 13.91 20250108 7380 -12.33 20240326 4555 42.04 20241115 1.10 N 068790 500 122 억 739497 N N 0 N 00 N
5 20250219 130625 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6510 10 2 0.15 392973150 60693 71.60 6500 6520 6420 8450 4550 6500 6474.77 3.08 0 -2952 6640 6570 6470 6400 6300 6605 6435 123 1950 500 4680 10 1 23987123 1562 7.90 0.50 12 0.25 824.00 13119.00 7380 20240326 -11.79 4555 20241115 42.92 6820 -4.55 20250212 5680 14.61 20250108 7380 -11.79 20240326 4555 42.92 20241115 1.10 N 068790 500 122 억 739497 N N 0 N 00 N
6 20250219 120624 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6470 -30 5 -0.46 337634510 52171 61.55 6500 6520 6420 8450 4550 6500 6471.69 3.08 0 -2694 6640 6570 6470 6400 6300 6605 6435 123 1950 500 4680 10 1 23987123 1552 7.85 0.49 12 0.22 824.00 13119.00 7380 20240326 -12.33 4555 20241115 42.04 6820 -5.13 20250212 5680 13.91 20250108 7380 -12.33 20240326 4555 42.04 20241115 1.10 N 068790 500 122 억 739497 N N 0 N 00 N
7 20250219 110625 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6470 -30 5 -0.46 311620140 48156 56.81 6500 6520 6420 8450 4550 6500 6471.06 3.08 0 -2185 6640 6570 6470 6400 6300 6605 6435 123 1950 500 4680 10 1 23987123 1552 7.85 0.49 12 0.20 824.00 13119.00 7380 20240326 -12.33 4555 20241115 42.04 6820 -5.13 20250212 5680 13.91 20250108 7380 -12.33 20240326 4555 42.04 20241115 1.10 N 068790 500 122 억 739497 N N 0 N 00 N
8 20250219 100625 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6490 -10 5 -0.15 222174860 34313 40.48 6500 6520 6420 8450 4550 6500 6474.95 3.08 0 -692 6640 6570 6470 6400 6300 6605 6435 123 1950 500 4680 10 1 23987123 1557 7.88 0.49 12 0.14 824.00 13119.00 7380 20240326 -12.06 4555 20241115 42.48 6820 -4.84 20250212 5680 14.26 20250108 7380 -12.06 20240326 4555 42.48 20241115 1.10 N 068790 500 122 억 739497 N N 0 N 00 N
9 20250219 090627 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6490 -10 5 -0.15 6801310 1047 1.24 6500 6500 6490 8450 4550 6500 6496.00 3.08 0 219 6640 6570 6470 6400 6300 6605 6435 123 1950 500 4680 10 1 23987123 1557 7.88 0.49 12 0.00 824.00 13119.00 7380 20240326 -12.06 4555 20241115 42.48 6820 -4.84 20250212 5680 14.26 20250108 7380 -12.06 20240326 4555 42.48 20241115 1.10 N 068790 500 122 억 739497 N N 0 N 00 N
10 20250218 160624 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6500 40 2 0.62 544330680 84361 110.36 6480 6540 6370 8390 4530 6460 6452.40 3.08 0 -151 6546 6502 6426 6382 6306 6525 6405 123 1930 500 4650 10 1 23987123 1559 7.89 0.50 12 0.35 824.00 13119.00 7380 20240326 -11.92 4555 20241115 42.70 6820 -4.69 20250212 5680 14.44 20250108 7380 -11.92 20240326 4555 42.70 20241115 1.13 N 068790 500 122 억 739710 N N 0 N 00 N
11 20250218 150624 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6480 20 2 0.31 398439610 61927 81.01 6480 6500 6370 8390 4530 6460 6434.02 3.08 0 3675 6546 6502 6426 6382 6306 6525 6405 123 1930 500 4650 10 1 23987123 1554 7.86 0.49 12 0.26 824.00 13119.00 7380 20240326 -12.20 4555 20241115 42.26 6820 -4.99 20250212 5680 14.08 20250108 7380 -12.20 20240326 4555 42.26 20241115 1.13 N 068790 500 122 억 739710 N N 0 N 00 N
12 20250218 140625 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6470 10 2 0.15 295530630 46028 60.21 6480 6490 6370 8390 4530 6460 6420.67 3.08 0 4006 6546 6502 6426 6382 6306 6525 6405 123 1930 500 4650 10 1 23987123 1552 7.85 0.49 12 0.19 824.00 13119.00 7380 20240326 -12.33 4555 20241115 42.04 6820 -5.13 20250212 5680 13.91 20250108 7380 -12.33 20240326 4555 42.04 20241115 1.13 N 068790 500 122 억 739710 N N 0 N 00 N