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
297090/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
20250219,161119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,-50,5,-0.78,1235246710,193739,71.59,6460,6480,6310,8320,4480,6400,6375.84,1.52,0,-29081,6580,6490,6390,6300,6200,6440,6250,136,1920,500,4480,10,1,27270000,1732,-107.63,2.02,12,0.71,-59.00,3142.00,8970,20240401,-29.21,3600,20241210,76.39,7760,-18.17,20250210,4375,45.14,20250102,8970,-29.21,20240401,3600,76.39,20241210,1.69,N,297090,500,136 억,,415457,N,N,68,N,00,N
20250219,151123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6370,-30,5,-0.47,1200998710,188344,69.59,6460,6480,6310,8320,4480,6400,6376.62,1.52,0,-28395,6580,6490,6390,6300,6200,6440,6250,136,1920,500,4480,10,1,27270000,1737,-107.97,2.03,12,0.69,-59.00,3142.00,8970,20240401,-28.99,3600,20241210,76.94,7760,-17.91,20250210,4375,45.60,20250102,8970,-28.99,20240401,3600,76.94,20241210,1.69,N,297090,500,136 억,,415457,N,N,113,N,00,N
20250219,141118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6410,10,2,0.16,1068414760,167492,61.89,6460,6480,6310,8320,4480,6400,6378.90,1.52,0,-26356,6580,6490,6390,6300,6200,6440,6250,136,1920,500,4480,10,1,27270000,1748,-108.64,2.04,12,0.61,-59.00,3142.00,8970,20240401,-28.54,3600,20241210,78.06,7760,-17.40,20250210,4375,46.51,20250102,8970,-28.54,20240401,3600,78.06,20241210,1.69,N,297090,500,136 억,,415457,N,N,113,N,00,N
20250219,131119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6310,-90,5,-1.41,674832230,106161,39.23,6460,6460,6310,8320,4480,6400,6356.69,1.52,0,-30514,6580,6490,6390,6300,6200,6440,6250,136,1920,500,4480,10,1,27270000,1721,-106.95,2.01,12,0.39,-59.00,3142.00,8970,20240401,-29.65,3600,20241210,75.28,7760,-18.69,20250210,4375,44.23,20250102,8970,-29.65,20240401,3600,75.28,20241210,1.69,N,297090,500,136 억,,415457,N,N,113,N,00,N
20250219,121119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6320,-80,5,-1.25,590010100,92757,34.27,6460,6460,6310,8320,4480,6400,6360.81,1.52,0,-30050,6580,6490,6390,6300,6200,6440,6250,136,1920,500,4480,10,1,27270000,1723,-107.12,2.01,12,0.34,-59.00,3142.00,8970,20240401,-29.54,3600,20241210,75.56,7760,-18.56,20250210,4375,44.46,20250102,8970,-29.54,20240401,3600,75.56,20241210,1.69,N,297090,500,136 억,,415457,N,N,113,N,00,N
20250219,111120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,-60,5,-0.94,441767850,69349,25.62,6460,6460,6320,8320,4480,6400,6370.21,1.52,0,-25510,6580,6490,6390,6300,6200,6440,6250,136,1920,500,4480,10,1,27270000,1729,-107.46,2.02,12,0.25,-59.00,3142.00,8970,20240401,-29.32,3600,20241210,76.11,7760,-18.30,20250210,4375,44.91,20250102,8970,-29.32,20240401,3600,76.11,20241210,1.69,N,297090,500,136 억,,415457,N,N,113,N,00,N
20250219,101120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6390,-10,5,-0.16,286868510,44993,16.62,6460,6460,6320,8320,4480,6400,6375.85,1.52,0,-20977,6580,6490,6390,6300,6200,6440,6250,136,1920,500,4480,10,1,27270000,1743,-108.31,2.03,12,0.16,-59.00,3142.00,8970,20240401,-28.76,3600,20241210,77.50,7760,-17.65,20250210,4375,46.06,20250102,8970,-28.76,20240401,3600,77.50,20241210,1.69,N,297090,500,136 억,,415457,N,N,113,N,00,N
20250219,091121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6370,-30,5,-0.47,90006410,14148,5.23,6460,6460,6320,8320,4480,6400,6361.78,1.52,0,-11300,6580,6490,6390,6300,6200,6440,6250,136,1920,500,4480,10,1,27270000,1737,-107.97,2.03,12,0.05,-59.00,3142.00,8970,20240401,-28.99,3600,20241210,76.94,7760,-17.91,20250210,4375,45.60,20250102,8970,-28.99,20240401,3600,76.94,20241210,1.69,N,297090,500,136 억,,415457,N,N,113,N,00,N
20250218,161115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6400,100,2,1.59,1724738190,270085,57.84,6470,6480,6290,8190,4410,6300,6385.90,1.46,0,25673,6693,6496,6213,6016,5733,6595,6115,136,1890,500,4410,10,1,27270000,1745,-108.47,2.04,12,0.99,-59.00,3142.00,8970,20240401,-28.65,3600,20241210,77.78,7760,-17.53,20250210,4375,46.29,20250102,8970,-28.65,20240401,3600,77.78,20241210,1.79,N,297090,500,136 억,,397431,N,N,113,N,00,N
20250218,151117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6420,120,2,1.90,1613209190,252667,54.11,6470,6480,6290,8190,4410,6300,6384.72,1.46,0,23855,6693,6496,6213,6016,5733,6595,6115,136,1890,500,4410,10,1,27270000,1751,-108.81,2.04,12,0.93,-59.00,3142.00,8970,20240401,-28.43,3600,20241210,78.33,7760,-17.27,20250210,4375,46.74,20250102,8970,-28.43,20240401,3600,78.33,20241210,1.79,N,297090,500,136 억,,397431,N,N,13,N,00,N
20250218,141118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6430,130,2,2.06,1500581850,235098,50.35,6470,6480,6290,8190,4410,6300,6382.79,1.46,0,25216,6693,6496,6213,6016,5733,6595,6115,136,1890,500,4410,10,1,27270000,1753,-108.98,2.05,12,0.86,-59.00,3142.00,8970,20240401,-28.32,3600,20241210,78.61,7760,-17.14,20250210,4375,46.97,20250102,8970,-28.32,20240401,3600,78.61,20241210,1.79,N,297090,500,136 억,,397431,N,N,13,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 161119 57 100.00 KOSDAQ 기계·장비 N N N N N 6350 -50 5 -0.78 1235246710 193739 71.59 6460 6480 6310 8320 4480 6400 6375.84 1.52 0 -29081 6580 6490 6390 6300 6200 6440 6250 136 1920 500 4480 10 1 27270000 1732 -107.63 2.02 12 0.71 -59.00 3142.00 8970 20240401 -29.21 3600 20241210 76.39 7760 -18.17 20250210 4375 45.14 20250102 8970 -29.21 20240401 3600 76.39 20241210 1.69 N 297090 500 136 억 415457 N N 68 N 00 N
3 20250219 151123 57 100.00 KOSDAQ 기계·장비 N N N N N 6370 -30 5 -0.47 1200998710 188344 69.59 6460 6480 6310 8320 4480 6400 6376.62 1.52 0 -28395 6580 6490 6390 6300 6200 6440 6250 136 1920 500 4480 10 1 27270000 1737 -107.97 2.03 12 0.69 -59.00 3142.00 8970 20240401 -28.99 3600 20241210 76.94 7760 -17.91 20250210 4375 45.60 20250102 8970 -28.99 20240401 3600 76.94 20241210 1.69 N 297090 500 136 억 415457 N N 113 N 00 N
4 20250219 141118 57 100.00 KOSDAQ 기계·장비 N N N N N 6410 10 2 0.16 1068414760 167492 61.89 6460 6480 6310 8320 4480 6400 6378.90 1.52 0 -26356 6580 6490 6390 6300 6200 6440 6250 136 1920 500 4480 10 1 27270000 1748 -108.64 2.04 12 0.61 -59.00 3142.00 8970 20240401 -28.54 3600 20241210 78.06 7760 -17.40 20250210 4375 46.51 20250102 8970 -28.54 20240401 3600 78.06 20241210 1.69 N 297090 500 136 억 415457 N N 113 N 00 N
5 20250219 131119 57 100.00 KOSDAQ 기계·장비 N N N N N 6310 -90 5 -1.41 674832230 106161 39.23 6460 6460 6310 8320 4480 6400 6356.69 1.52 0 -30514 6580 6490 6390 6300 6200 6440 6250 136 1920 500 4480 10 1 27270000 1721 -106.95 2.01 12 0.39 -59.00 3142.00 8970 20240401 -29.65 3600 20241210 75.28 7760 -18.69 20250210 4375 44.23 20250102 8970 -29.65 20240401 3600 75.28 20241210 1.69 N 297090 500 136 억 415457 N N 113 N 00 N
6 20250219 121119 57 100.00 KOSDAQ 기계·장비 N N N N N 6320 -80 5 -1.25 590010100 92757 34.27 6460 6460 6310 8320 4480 6400 6360.81 1.52 0 -30050 6580 6490 6390 6300 6200 6440 6250 136 1920 500 4480 10 1 27270000 1723 -107.12 2.01 12 0.34 -59.00 3142.00 8970 20240401 -29.54 3600 20241210 75.56 7760 -18.56 20250210 4375 44.46 20250102 8970 -29.54 20240401 3600 75.56 20241210 1.69 N 297090 500 136 억 415457 N N 113 N 00 N
7 20250219 111120 57 100.00 KOSDAQ 기계·장비 N N N N N 6340 -60 5 -0.94 441767850 69349 25.62 6460 6460 6320 8320 4480 6400 6370.21 1.52 0 -25510 6580 6490 6390 6300 6200 6440 6250 136 1920 500 4480 10 1 27270000 1729 -107.46 2.02 12 0.25 -59.00 3142.00 8970 20240401 -29.32 3600 20241210 76.11 7760 -18.30 20250210 4375 44.91 20250102 8970 -29.32 20240401 3600 76.11 20241210 1.69 N 297090 500 136 억 415457 N N 113 N 00 N
8 20250219 101120 57 100.00 KOSDAQ 기계·장비 N N N N N 6390 -10 5 -0.16 286868510 44993 16.62 6460 6460 6320 8320 4480 6400 6375.85 1.52 0 -20977 6580 6490 6390 6300 6200 6440 6250 136 1920 500 4480 10 1 27270000 1743 -108.31 2.03 12 0.16 -59.00 3142.00 8970 20240401 -28.76 3600 20241210 77.50 7760 -17.65 20250210 4375 46.06 20250102 8970 -28.76 20240401 3600 77.50 20241210 1.69 N 297090 500 136 억 415457 N N 113 N 00 N
9 20250219 091121 57 100.00 KOSDAQ 기계·장비 N N N N N 6370 -30 5 -0.47 90006410 14148 5.23 6460 6460 6320 8320 4480 6400 6361.78 1.52 0 -11300 6580 6490 6390 6300 6200 6440 6250 136 1920 500 4480 10 1 27270000 1737 -107.97 2.03 12 0.05 -59.00 3142.00 8970 20240401 -28.99 3600 20241210 76.94 7760 -17.91 20250210 4375 45.60 20250102 8970 -28.99 20240401 3600 76.94 20241210 1.69 N 297090 500 136 억 415457 N N 113 N 00 N
10 20250218 161115 57 100.00 KOSDAQ 기계·장비 N N N N N 6400 100 2 1.59 1724738190 270085 57.84 6470 6480 6290 8190 4410 6300 6385.90 1.46 0 25673 6693 6496 6213 6016 5733 6595 6115 136 1890 500 4410 10 1 27270000 1745 -108.47 2.04 12 0.99 -59.00 3142.00 8970 20240401 -28.65 3600 20241210 77.78 7760 -17.53 20250210 4375 46.29 20250102 8970 -28.65 20240401 3600 77.78 20241210 1.79 N 297090 500 136 억 397431 N N 113 N 00 N
11 20250218 151117 57 100.00 KOSDAQ 기계·장비 N N N N N 6420 120 2 1.90 1613209190 252667 54.11 6470 6480 6290 8190 4410 6300 6384.72 1.46 0 23855 6693 6496 6213 6016 5733 6595 6115 136 1890 500 4410 10 1 27270000 1751 -108.81 2.04 12 0.93 -59.00 3142.00 8970 20240401 -28.43 3600 20241210 78.33 7760 -17.27 20250210 4375 46.74 20250102 8970 -28.43 20240401 3600 78.33 20241210 1.79 N 297090 500 136 억 397431 N N 13 N 00 N
12 20250218 141118 57 100.00 KOSDAQ 기계·장비 N N N N N 6430 130 2 2.06 1500581850 235098 50.35 6470 6480 6290 8190 4410 6300 6382.79 1.46 0 25216 6693 6496 6213 6016 5733 6595 6115 136 1890 500 4410 10 1 27270000 1753 -108.98 2.05 12 0.86 -59.00 3142.00 8970 20240401 -28.32 3600 20241210 78.61 7760 -17.14 20250210 4375 46.97 20250102 8970 -28.32 20240401 3600 78.61 20241210 1.79 N 297090 500 136 억 397431 N N 13 N 00 N