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
256150/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
20250219,161038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6430,-40,5,-0.62,48445200,7610,67.97,6390,6470,6160,8410,4530,6470,6365.99,0.44,0,-790,6616,6542,6416,6342,6216,6580,6380,42,1940,500,4780,10,1,8395000,540,10.11,0.88,12,0.09,636.00,7268.00,7760,20240208,-17.14,5700,20241210,12.81,7180,-10.45,20250116,5940,8.25,20250103,7720,-16.71,20240221,5700,12.81,20241210,0.46,N,256150,500,41 억,,37296,N,N,0,N,00,N
20250219,151042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6430,-40,5,-0.62,23179870,3617,32.31,6390,6470,6390,8410,4530,6470,6408.59,0.44,0,-642,6616,6542,6416,6342,6216,6580,6380,42,1940,500,4780,10,1,8395000,540,10.11,0.88,12,0.04,636.00,7268.00,7760,20240208,-17.14,5700,20241210,12.81,7180,-10.45,20250116,5940,8.25,20250103,7720,-16.71,20240221,5700,12.81,20241210,0.46,N,256150,500,41 억,,37296,N,N,0,N,00,N
20250219,141038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6420,-50,5,-0.77,22020830,3436,30.69,6390,6470,6390,8410,4530,6470,6408.86,0.44,0,-641,6616,6542,6416,6342,6216,6580,6380,42,1940,500,4780,10,1,8395000,539,10.09,0.88,12,0.04,636.00,7268.00,7760,20240208,-17.27,5700,20241210,12.63,7180,-10.58,20250116,5940,8.08,20250103,7720,-16.84,20240221,5700,12.63,20241210,0.46,N,256150,500,41 억,,37296,N,N,0,N,00,N
20250219,131039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6420,-50,5,-0.77,17993360,2809,25.09,6390,6470,6390,8410,4530,6470,6405.61,0.44,0,-335,6616,6542,6416,6342,6216,6580,6380,42,1940,500,4780,10,1,8395000,539,10.09,0.88,12,0.03,636.00,7268.00,7760,20240208,-17.27,5700,20241210,12.63,7180,-10.58,20250116,5940,8.08,20250103,7720,-16.84,20240221,5700,12.63,20241210,0.46,N,256150,500,41 억,,37296,N,N,0,N,00,N
20250219,121038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6400,-70,5,-1.08,16548830,2584,23.08,6390,6470,6390,8410,4530,6470,6404.35,0.44,0,-309,6616,6542,6416,6342,6216,6580,6380,42,1940,500,4780,10,1,8395000,537,10.06,0.88,12,0.03,636.00,7268.00,7760,20240208,-17.53,5700,20241210,12.28,7180,-10.86,20250116,5940,7.74,20250103,7720,-17.10,20240221,5700,12.28,20241210,0.46,N,256150,500,41 억,,37296,N,N,0,N,00,N
20250219,111039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,-80,5,-1.24,8222460,1284,11.47,6390,6470,6390,8410,4530,6470,6403.79,0.44,0,-305,6616,6542,6416,6342,6216,6580,6380,42,1940,500,4780,10,1,8395000,536,10.05,0.88,12,0.02,636.00,7268.00,7760,20240208,-17.65,5700,20241210,12.11,7180,-11.00,20250116,5940,7.58,20250103,7720,-17.23,20240221,5700,12.11,20241210,0.46,N,256150,500,41 억,,37296,N,N,0,N,00,N
20250219,101039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6440,-30,5,-0.46,5535260,864,7.72,6390,6470,6390,8410,4530,6470,6406.55,0.44,0,-197,6616,6542,6416,6342,6216,6580,6380,42,1940,500,4780,10,1,8395000,541,10.13,0.89,12,0.01,636.00,7268.00,7760,20240208,-17.01,5700,20241210,12.98,7180,-10.31,20250116,5940,8.42,20250103,7720,-16.58,20240221,5700,12.98,20241210,0.46,N,256150,500,41 억,,37296,N,N,0,N,00,N
20250219,091041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6410,-60,5,-0.93,2078970,325,2.90,6390,6470,6390,8410,4530,6470,6396.83,0.44,0,-198,6616,6542,6416,6342,6216,6580,6380,42,1940,500,4780,10,1,8395000,538,10.08,0.88,12,0.00,636.00,7268.00,7760,20240208,-17.40,5700,20241210,12.46,7180,-10.72,20250116,5940,7.91,20250103,7720,-16.97,20240221,5700,12.46,20241210,0.46,N,256150,500,41 억,,37296,N,N,0,N,00,N
20250218,161035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6470,100,2,1.57,70861700,11196,256.97,6360,6490,6290,8280,4460,6370,6329.20,0.45,0,-242,6456,6412,6356,6312,6256,6435,6335,42,1910,500,4710,10,1,8395000,543,10.17,0.89,12,0.13,636.00,7268.00,7760,20240208,-16.62,5700,20241210,13.51,7180,-9.89,20250116,5940,8.92,20250103,7720,-16.19,20240221,5700,13.51,20241210,0.45,N,256150,500,41 억,,37491,N,N,0,N,00,N
20250218,151037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6480,110,2,1.73,68765680,10872,249.53,6360,6490,6290,8280,4460,6370,6325.03,0.45,0,-233,6456,6412,6356,6312,6256,6435,6335,42,1910,500,4710,10,1,8395000,544,10.19,0.89,12,0.13,636.00,7268.00,7760,20240208,-16.49,5700,20241210,13.68,7180,-9.75,20250116,5940,9.09,20250103,7720,-16.06,20240221,5700,13.68,20241210,0.45,N,256150,500,41 억,,37491,N,N,0,N,00,N
20250218,141038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6470,100,2,1.57,64970630,10283,236.01,6360,6470,6290,8280,4460,6370,6318.26,0.45,0,-233,6456,6412,6356,6312,6256,6435,6335,42,1910,500,4710,10,1,8395000,543,10.17,0.89,12,0.12,636.00,7268.00,7760,20240208,-16.62,5700,20241210,13.51,7180,-9.89,20250116,5940,8.92,20250103,7720,-16.19,20240221,5700,13.51,20241210,0.45,N,256150,500,41 억,,37491,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 161038 57 100.00 KOSDAQ 기계·장비 N N N N N 6430 -40 5 -0.62 48445200 7610 67.97 6390 6470 6160 8410 4530 6470 6365.99 0.44 0 -790 6616 6542 6416 6342 6216 6580 6380 42 1940 500 4780 10 1 8395000 540 10.11 0.88 12 0.09 636.00 7268.00 7760 20240208 -17.14 5700 20241210 12.81 7180 -10.45 20250116 5940 8.25 20250103 7720 -16.71 20240221 5700 12.81 20241210 0.46 N 256150 500 41 억 37296 N N 0 N 00 N
3 20250219 151042 57 100.00 KOSDAQ 기계·장비 N N N N N 6430 -40 5 -0.62 23179870 3617 32.31 6390 6470 6390 8410 4530 6470 6408.59 0.44 0 -642 6616 6542 6416 6342 6216 6580 6380 42 1940 500 4780 10 1 8395000 540 10.11 0.88 12 0.04 636.00 7268.00 7760 20240208 -17.14 5700 20241210 12.81 7180 -10.45 20250116 5940 8.25 20250103 7720 -16.71 20240221 5700 12.81 20241210 0.46 N 256150 500 41 억 37296 N N 0 N 00 N
4 20250219 141038 57 100.00 KOSDAQ 기계·장비 N N N N N 6420 -50 5 -0.77 22020830 3436 30.69 6390 6470 6390 8410 4530 6470 6408.86 0.44 0 -641 6616 6542 6416 6342 6216 6580 6380 42 1940 500 4780 10 1 8395000 539 10.09 0.88 12 0.04 636.00 7268.00 7760 20240208 -17.27 5700 20241210 12.63 7180 -10.58 20250116 5940 8.08 20250103 7720 -16.84 20240221 5700 12.63 20241210 0.46 N 256150 500 41 억 37296 N N 0 N 00 N
5 20250219 131039 57 100.00 KOSDAQ 기계·장비 N N N N N 6420 -50 5 -0.77 17993360 2809 25.09 6390 6470 6390 8410 4530 6470 6405.61 0.44 0 -335 6616 6542 6416 6342 6216 6580 6380 42 1940 500 4780 10 1 8395000 539 10.09 0.88 12 0.03 636.00 7268.00 7760 20240208 -17.27 5700 20241210 12.63 7180 -10.58 20250116 5940 8.08 20250103 7720 -16.84 20240221 5700 12.63 20241210 0.46 N 256150 500 41 억 37296 N N 0 N 00 N
6 20250219 121038 57 100.00 KOSDAQ 기계·장비 N N N N N 6400 -70 5 -1.08 16548830 2584 23.08 6390 6470 6390 8410 4530 6470 6404.35 0.44 0 -309 6616 6542 6416 6342 6216 6580 6380 42 1940 500 4780 10 1 8395000 537 10.06 0.88 12 0.03 636.00 7268.00 7760 20240208 -17.53 5700 20241210 12.28 7180 -10.86 20250116 5940 7.74 20250103 7720 -17.10 20240221 5700 12.28 20241210 0.46 N 256150 500 41 억 37296 N N 0 N 00 N
7 20250219 111039 57 100.00 KOSDAQ 기계·장비 N N N N N 6390 -80 5 -1.24 8222460 1284 11.47 6390 6470 6390 8410 4530 6470 6403.79 0.44 0 -305 6616 6542 6416 6342 6216 6580 6380 42 1940 500 4780 10 1 8395000 536 10.05 0.88 12 0.02 636.00 7268.00 7760 20240208 -17.65 5700 20241210 12.11 7180 -11.00 20250116 5940 7.58 20250103 7720 -17.23 20240221 5700 12.11 20241210 0.46 N 256150 500 41 억 37296 N N 0 N 00 N
8 20250219 101039 57 100.00 KOSDAQ 기계·장비 N N N N N 6440 -30 5 -0.46 5535260 864 7.72 6390 6470 6390 8410 4530 6470 6406.55 0.44 0 -197 6616 6542 6416 6342 6216 6580 6380 42 1940 500 4780 10 1 8395000 541 10.13 0.89 12 0.01 636.00 7268.00 7760 20240208 -17.01 5700 20241210 12.98 7180 -10.31 20250116 5940 8.42 20250103 7720 -16.58 20240221 5700 12.98 20241210 0.46 N 256150 500 41 억 37296 N N 0 N 00 N
9 20250219 091041 57 100.00 KOSDAQ 기계·장비 N N N N N 6410 -60 5 -0.93 2078970 325 2.90 6390 6470 6390 8410 4530 6470 6396.83 0.44 0 -198 6616 6542 6416 6342 6216 6580 6380 42 1940 500 4780 10 1 8395000 538 10.08 0.88 12 0.00 636.00 7268.00 7760 20240208 -17.40 5700 20241210 12.46 7180 -10.72 20250116 5940 7.91 20250103 7720 -16.97 20240221 5700 12.46 20241210 0.46 N 256150 500 41 억 37296 N N 0 N 00 N
10 20250218 161035 57 100.00 KOSDAQ 기계·장비 N N N N N 6470 100 2 1.57 70861700 11196 256.97 6360 6490 6290 8280 4460 6370 6329.20 0.45 0 -242 6456 6412 6356 6312 6256 6435 6335 42 1910 500 4710 10 1 8395000 543 10.17 0.89 12 0.13 636.00 7268.00 7760 20240208 -16.62 5700 20241210 13.51 7180 -9.89 20250116 5940 8.92 20250103 7720 -16.19 20240221 5700 13.51 20241210 0.45 N 256150 500 41 억 37491 N N 0 N 00 N
11 20250218 151037 57 100.00 KOSDAQ 기계·장비 N N N N N 6480 110 2 1.73 68765680 10872 249.53 6360 6490 6290 8280 4460 6370 6325.03 0.45 0 -233 6456 6412 6356 6312 6256 6435 6335 42 1910 500 4710 10 1 8395000 544 10.19 0.89 12 0.13 636.00 7268.00 7760 20240208 -16.49 5700 20241210 13.68 7180 -9.75 20250116 5940 9.09 20250103 7720 -16.06 20240221 5700 13.68 20241210 0.45 N 256150 500 41 억 37491 N N 0 N 00 N
12 20250218 141038 57 100.00 KOSDAQ 기계·장비 N N N N N 6470 100 2 1.57 64970630 10283 236.01 6360 6470 6290 8280 4460 6370 6318.26 0.45 0 -233 6456 6412 6356 6312 6256 6435 6335 42 1910 500 4710 10 1 8395000 543 10.17 0.89 12 0.12 636.00 7268.00 7760 20240208 -16.62 5700 20241210 13.51 7180 -9.89 20250116 5940 8.92 20250103 7720 -16.19 20240221 5700 13.51 20241210 0.45 N 256150 500 41 억 37491 N N 0 N 00 N