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
241790/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
20250219,161026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6280,240,2,3.97,1530470810,246227,145.47,6070,6310,6040,7850,4230,6040,6215.77,1.04,0,-20552,6306,6172,6056,5922,5806,6115,5865,50,1810,500,3980,10,1,10002634,628,4.84,0.59,12,2.46,1298.00,10702.00,12680,20240417,-50.47,4130,20241210,52.06,6900,-8.99,20250214,4630,35.64,20250102,12680,-50.47,20240417,4130,52.06,20241210,3.77,N,241790,500,50 억,,103925,N,N,0,N,00,N
20250219,151030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,190,2,3.15,1447792280,232951,137.63,6070,6310,6040,7850,4230,6040,6215.38,1.04,0,-19846,6306,6172,6056,5922,5806,6115,5865,50,1810,500,3980,10,1,10002634,623,4.80,0.58,12,2.33,1298.00,10702.00,12680,20240417,-50.87,4130,20241210,50.85,6900,-9.71,20250214,4630,34.56,20250102,12680,-50.87,20240417,4130,50.85,20241210,3.77,N,241790,500,50 억,,103925,N,N,0,N,00,N
20250219,141026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6250,210,2,3.48,1279323160,205906,121.65,6070,6310,6040,7850,4230,6040,6213.56,1.04,0,-14966,6306,6172,6056,5922,5806,6115,5865,50,1810,500,3980,10,1,10002634,625,4.82,0.58,12,2.06,1298.00,10702.00,12680,20240417,-50.71,4130,20241210,51.33,6900,-9.42,20250214,4630,34.99,20250102,12680,-50.71,20240417,4130,51.33,20241210,3.77,N,241790,500,50 억,,103925,N,N,0,N,00,N
20250219,131026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6210,170,2,2.81,1135431270,182926,108.07,6070,6310,6040,7850,4230,6040,6207.51,1.04,0,-13691,6306,6172,6056,5922,5806,6115,5865,50,1810,500,3980,10,1,10002634,621,4.78,0.58,12,1.83,1298.00,10702.00,12680,20240417,-51.03,4130,20241210,50.36,6900,-10.00,20250214,4630,34.13,20250102,12680,-51.03,20240417,4130,50.36,20241210,3.77,N,241790,500,50 억,,103925,N,N,0,N,00,N
20250219,121026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,180,2,2.98,1072881480,172848,102.12,6070,6310,6040,7850,4230,6040,6207.57,1.04,0,-12632,6306,6172,6056,5922,5806,6115,5865,50,1810,500,3980,10,1,10002634,622,4.79,0.58,12,1.73,1298.00,10702.00,12680,20240417,-50.95,4130,20241210,50.61,6900,-9.86,20250214,4630,34.34,20250102,12680,-50.95,20240417,4130,50.61,20241210,3.77,N,241790,500,50 억,,103925,N,N,0,N,00,N
20250219,111027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,190,2,3.15,1010811870,162878,96.23,6070,6310,6040,7850,4230,6040,6206.46,1.04,0,-11063,6306,6172,6056,5922,5806,6115,5865,50,1810,500,3980,10,1,10002634,623,4.80,0.58,12,1.63,1298.00,10702.00,12680,20240417,-50.87,4130,20241210,50.85,6900,-9.71,20250214,4630,34.56,20250102,12680,-50.87,20240417,4130,50.85,20241210,3.77,N,241790,500,50 억,,103925,N,N,0,N,00,N
20250219,101027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,140,2,2.32,728391860,117470,69.40,6070,6310,6040,7850,4230,6040,6201.35,1.04,0,864,6306,6172,6056,5922,5806,6115,5865,50,1810,500,3980,10,1,10002634,618,4.76,0.58,12,1.17,1298.00,10702.00,12680,20240417,-51.26,4130,20241210,49.64,6900,-10.43,20250214,4630,33.48,20250102,12680,-51.26,20240417,4130,49.64,20241210,3.77,N,241790,500,50 억,,103925,N,N,0,N,00,N
20250219,091028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,100,2,1.66,120693160,19759,11.67,6070,6180,6040,7850,4230,6040,6110.03,1.04,0,-2344,6306,6172,6056,5922,5806,6115,5865,50,1810,500,3980,10,1,10002634,614,4.73,0.57,12,0.20,1298.00,10702.00,12680,20240417,-51.58,4130,20241210,48.67,6900,-11.01,20250214,4630,32.61,20250102,12680,-51.58,20240417,4130,48.67,20241210,3.77,N,241790,500,50 억,,103925,N,N,0,N,00,N
20250218,161023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,-50,5,-0.82,1012343990,167699,35.91,6170,6190,5940,7910,4270,6090,6036.64,1.15,0,-11775,6470,6280,5990,5800,5510,6375,5895,50,1820,500,4010,10,1,10002634,604,4.65,0.56,12,1.68,1298.00,10702.00,12680,20240417,-52.37,4130,20241210,46.25,6900,-12.46,20250214,4630,30.45,20250102,12680,-52.37,20240417,4130,46.25,20241210,3.21,N,241790,500,50 억,,115476,N,N,0,N,00,N
20250218,151025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,-60,5,-0.99,950436090,157438,33.71,6170,6190,5940,7910,4270,6090,6036.89,1.15,0,-9863,6470,6280,5990,5800,5510,6375,5895,50,1820,500,4010,10,1,10002634,603,4.65,0.56,12,1.57,1298.00,10702.00,12680,20240417,-52.44,4130,20241210,46.00,6900,-12.61,20250214,4630,30.24,20250102,12680,-52.44,20240417,4130,46.00,20241210,3.21,N,241790,500,50 억,,115476,N,N,0,N,00,N
20250218,141026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,-50,5,-0.82,849306120,140632,30.11,6170,6190,5940,7910,4270,6090,6039.21,1.15,0,-7941,6470,6280,5990,5800,5510,6375,5895,50,1820,500,4010,10,1,10002634,604,4.65,0.56,12,1.41,1298.00,10702.00,12680,20240417,-52.37,4130,20241210,46.25,6900,-12.46,20250214,4630,30.45,20250102,12680,-52.37,20240417,4130,46.25,20241210,3.21,N,241790,500,50 억,,115476,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 161026 57 100.00 KOSDAQ 기계·장비 N N N N N 6280 240 2 3.97 1530470810 246227 145.47 6070 6310 6040 7850 4230 6040 6215.77 1.04 0 -20552 6306 6172 6056 5922 5806 6115 5865 50 1810 500 3980 10 1 10002634 628 4.84 0.59 12 2.46 1298.00 10702.00 12680 20240417 -50.47 4130 20241210 52.06 6900 -8.99 20250214 4630 35.64 20250102 12680 -50.47 20240417 4130 52.06 20241210 3.77 N 241790 500 50 억 103925 N N 0 N 00 N
3 20250219 151030 57 100.00 KOSDAQ 기계·장비 N N N N N 6230 190 2 3.15 1447792280 232951 137.63 6070 6310 6040 7850 4230 6040 6215.38 1.04 0 -19846 6306 6172 6056 5922 5806 6115 5865 50 1810 500 3980 10 1 10002634 623 4.80 0.58 12 2.33 1298.00 10702.00 12680 20240417 -50.87 4130 20241210 50.85 6900 -9.71 20250214 4630 34.56 20250102 12680 -50.87 20240417 4130 50.85 20241210 3.77 N 241790 500 50 억 103925 N N 0 N 00 N
4 20250219 141026 57 100.00 KOSDAQ 기계·장비 N N N N N 6250 210 2 3.48 1279323160 205906 121.65 6070 6310 6040 7850 4230 6040 6213.56 1.04 0 -14966 6306 6172 6056 5922 5806 6115 5865 50 1810 500 3980 10 1 10002634 625 4.82 0.58 12 2.06 1298.00 10702.00 12680 20240417 -50.71 4130 20241210 51.33 6900 -9.42 20250214 4630 34.99 20250102 12680 -50.71 20240417 4130 51.33 20241210 3.77 N 241790 500 50 억 103925 N N 0 N 00 N
5 20250219 131026 57 100.00 KOSDAQ 기계·장비 N N N N N 6210 170 2 2.81 1135431270 182926 108.07 6070 6310 6040 7850 4230 6040 6207.51 1.04 0 -13691 6306 6172 6056 5922 5806 6115 5865 50 1810 500 3980 10 1 10002634 621 4.78 0.58 12 1.83 1298.00 10702.00 12680 20240417 -51.03 4130 20241210 50.36 6900 -10.00 20250214 4630 34.13 20250102 12680 -51.03 20240417 4130 50.36 20241210 3.77 N 241790 500 50 억 103925 N N 0 N 00 N
6 20250219 121026 57 100.00 KOSDAQ 기계·장비 N N N N N 6220 180 2 2.98 1072881480 172848 102.12 6070 6310 6040 7850 4230 6040 6207.57 1.04 0 -12632 6306 6172 6056 5922 5806 6115 5865 50 1810 500 3980 10 1 10002634 622 4.79 0.58 12 1.73 1298.00 10702.00 12680 20240417 -50.95 4130 20241210 50.61 6900 -9.86 20250214 4630 34.34 20250102 12680 -50.95 20240417 4130 50.61 20241210 3.77 N 241790 500 50 억 103925 N N 0 N 00 N
7 20250219 111027 57 100.00 KOSDAQ 기계·장비 N N N N N 6230 190 2 3.15 1010811870 162878 96.23 6070 6310 6040 7850 4230 6040 6206.46 1.04 0 -11063 6306 6172 6056 5922 5806 6115 5865 50 1810 500 3980 10 1 10002634 623 4.80 0.58 12 1.63 1298.00 10702.00 12680 20240417 -50.87 4130 20241210 50.85 6900 -9.71 20250214 4630 34.56 20250102 12680 -50.87 20240417 4130 50.85 20241210 3.77 N 241790 500 50 억 103925 N N 0 N 00 N
8 20250219 101027 57 100.00 KOSDAQ 기계·장비 N N N N N 6180 140 2 2.32 728391860 117470 69.40 6070 6310 6040 7850 4230 6040 6201.35 1.04 0 864 6306 6172 6056 5922 5806 6115 5865 50 1810 500 3980 10 1 10002634 618 4.76 0.58 12 1.17 1298.00 10702.00 12680 20240417 -51.26 4130 20241210 49.64 6900 -10.43 20250214 4630 33.48 20250102 12680 -51.26 20240417 4130 49.64 20241210 3.77 N 241790 500 50 억 103925 N N 0 N 00 N
9 20250219 091028 57 100.00 KOSDAQ 기계·장비 N N N N N 6140 100 2 1.66 120693160 19759 11.67 6070 6180 6040 7850 4230 6040 6110.03 1.04 0 -2344 6306 6172 6056 5922 5806 6115 5865 50 1810 500 3980 10 1 10002634 614 4.73 0.57 12 0.20 1298.00 10702.00 12680 20240417 -51.58 4130 20241210 48.67 6900 -11.01 20250214 4630 32.61 20250102 12680 -51.58 20240417 4130 48.67 20241210 3.77 N 241790 500 50 억 103925 N N 0 N 00 N
10 20250218 161023 57 100.00 KOSDAQ 기계·장비 N N N N N 6040 -50 5 -0.82 1012343990 167699 35.91 6170 6190 5940 7910 4270 6090 6036.64 1.15 0 -11775 6470 6280 5990 5800 5510 6375 5895 50 1820 500 4010 10 1 10002634 604 4.65 0.56 12 1.68 1298.00 10702.00 12680 20240417 -52.37 4130 20241210 46.25 6900 -12.46 20250214 4630 30.45 20250102 12680 -52.37 20240417 4130 46.25 20241210 3.21 N 241790 500 50 억 115476 N N 0 N 00 N
11 20250218 151025 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 -60 5 -0.99 950436090 157438 33.71 6170 6190 5940 7910 4270 6090 6036.89 1.15 0 -9863 6470 6280 5990 5800 5510 6375 5895 50 1820 500 4010 10 1 10002634 603 4.65 0.56 12 1.57 1298.00 10702.00 12680 20240417 -52.44 4130 20241210 46.00 6900 -12.61 20250214 4630 30.24 20250102 12680 -52.44 20240417 4130 46.00 20241210 3.21 N 241790 500 50 억 115476 N N 0 N 00 N
12 20250218 141026 57 100.00 KOSDAQ 기계·장비 N N N N N 6040 -50 5 -0.82 849306120 140632 30.11 6170 6190 5940 7910 4270 6090 6039.21 1.15 0 -7941 6470 6280 5990 5800 5510 6375 5895 50 1820 500 4010 10 1 10002634 604 4.65 0.56 12 1.41 1298.00 10702.00 12680 20240417 -52.37 4130 20241210 46.25 6900 -12.46 20250214 4630 30.45 20250102 12680 -52.37 20240417 4130 46.25 20241210 3.21 N 241790 500 50 억 115476 N N 0 N 00 N