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
413390/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
20250219,161249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6110,-30,5,-0.49,997559410,162568,86.15,6150,6250,6010,7980,4300,6140,6136.29,0.83,0,-3484,6386,6262,6086,5962,5786,6325,6025,58,1840,500,4290,10,1,11580180,708,22.55,1.79,12,1.40,271.00,3418.00,10660,20241118,-42.68,5040,20250203,21.23,7210,-15.26,20250114,5040,21.23,20250203,10660,-42.68,20241118,5040,21.23,20250203,0.76,N,413390,500,57 억,,95847,N,N,0,N,00,N
20250219,151253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,10,2,0.16,949758760,154764,82.02,6150,6250,6010,7980,4300,6140,6136.82,0.83,0,-3318,6386,6262,6086,5962,5786,6325,6025,58,1840,500,4290,10,1,11580180,712,22.69,1.80,12,1.34,271.00,3418.00,10660,20241118,-42.31,5040,20250203,22.02,7210,-14.70,20250114,5040,22.02,20250203,10660,-42.31,20241118,5040,22.02,20250203,0.76,N,413390,500,57 억,,95847,N,N,0,N,00,N
20250219,141249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,60,2,0.98,835491760,136176,72.17,6150,6250,6010,7980,4300,6140,6135.38,0.83,0,-5301,6386,6262,6086,5962,5786,6325,6025,58,1840,500,4290,10,1,11580180,718,22.88,1.81,12,1.18,271.00,3418.00,10660,20241118,-41.84,5040,20250203,23.02,7210,-14.01,20250114,5040,23.02,20250203,10660,-41.84,20241118,5040,23.02,20250203,0.76,N,413390,500,57 억,,95847,N,N,0,N,00,N
20250219,131249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6110,-30,5,-0.49,699346290,114154,60.50,6150,6220,6010,7980,4300,6140,6126.34,0.83,0,-2747,6386,6262,6086,5962,5786,6325,6025,58,1840,500,4290,10,1,11580180,708,22.55,1.79,12,0.99,271.00,3418.00,10660,20241118,-42.68,5040,20250203,21.23,7210,-15.26,20250114,5040,21.23,20250203,10660,-42.68,20241118,5040,21.23,20250203,0.76,N,413390,500,57 억,,95847,N,N,0,N,00,N
20250219,121249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,10,2,0.16,606839130,99002,52.47,6150,6220,6010,7980,4300,6140,6129.56,0.83,0,-6899,6386,6262,6086,5962,5786,6325,6025,58,1840,500,4290,10,1,11580180,712,22.69,1.80,12,0.85,271.00,3418.00,10660,20241118,-42.31,5040,20250203,22.02,7210,-14.70,20250114,5040,22.02,20250203,10660,-42.31,20241118,5040,22.02,20250203,0.76,N,413390,500,57 억,,95847,N,N,0,N,00,N
20250219,111250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,40,2,0.65,525088460,85704,45.42,6150,6220,6010,7980,4300,6140,6126.77,0.83,0,-7692,6386,6262,6086,5962,5786,6325,6025,58,1840,500,4290,10,1,11580180,716,22.80,1.81,12,0.74,271.00,3418.00,10660,20241118,-42.03,5040,20250203,22.62,7210,-14.29,20250114,5040,22.62,20250203,10660,-42.03,20241118,5040,22.62,20250203,0.76,N,413390,500,57 억,,95847,N,N,0,N,00,N
20250219,101250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,10,2,0.16,344034160,56325,29.85,6150,6210,6010,7980,4300,6140,6108.02,0.83,0,-4884,6386,6262,6086,5962,5786,6325,6025,58,1840,500,4290,10,1,11580180,712,22.69,1.80,12,0.49,271.00,3418.00,10660,20241118,-42.31,5040,20250203,22.02,7210,-14.70,20250114,5040,22.02,20250203,10660,-42.31,20241118,5040,22.02,20250203,0.76,N,413390,500,57 억,,95847,N,N,0,N,00,N
20250219,091252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,-40,5,-0.65,60125100,9890,5.24,6150,6150,6010,7980,4300,6140,6079.38,0.83,0,-2307,6386,6262,6086,5962,5786,6325,6025,58,1840,500,4290,10,1,11580180,706,22.51,1.78,12,0.09,271.00,3418.00,10660,20241118,-42.78,5040,20250203,21.03,7210,-15.40,20250114,5040,21.03,20250203,10660,-42.78,20241118,5040,21.03,20250203,0.76,N,413390,500,57 억,,95847,N,N,0,N,00,N
20250218,161244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,170,2,2.85,1137381410,187315,132.94,6020,6210,5910,7760,4180,5970,6071.92,0.70,0,10959,6223,6096,5913,5786,5603,6160,5850,58,1790,500,4170,10,1,11580180,711,22.66,1.80,12,1.62,271.00,3418.00,10660,20241118,-42.40,5040,20250203,21.83,7210,-14.84,20250114,5040,21.83,20250203,10660,-42.40,20241118,5040,21.83,20250203,0.82,N,413390,500,57 억,,81343,N,N,0,N,00,N
20250218,151246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,100,2,1.68,1064170240,175362,124.46,6020,6210,5910,7760,4180,5970,6068.42,0.70,0,12815,6223,6096,5913,5786,5603,6160,5850,58,1790,500,4170,10,1,11580180,703,22.40,1.78,12,1.51,271.00,3418.00,10660,20241118,-43.06,5040,20250203,20.44,7210,-15.81,20250114,5040,20.44,20250203,10660,-43.06,20241118,5040,20.44,20250203,0.82,N,413390,500,57 억,,81343,N,N,0,N,00,N
20250218,141248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,190,2,3.18,855277920,141124,100.16,6020,6210,5910,7760,4180,5970,6060.47,0.70,0,7151,6223,6096,5913,5786,5603,6160,5850,58,1790,500,4170,10,1,11580180,713,22.73,1.80,12,1.22,271.00,3418.00,10660,20241118,-42.21,5040,20250203,22.22,7210,-14.56,20250114,5040,22.22,20250203,10660,-42.21,20241118,5040,22.22,20250203,0.82,N,413390,500,57 억,,81343,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 161249 57 100.00 KOSDAQ 기계·장비 N N N N N 6110 -30 5 -0.49 997559410 162568 86.15 6150 6250 6010 7980 4300 6140 6136.29 0.83 0 -3484 6386 6262 6086 5962 5786 6325 6025 58 1840 500 4290 10 1 11580180 708 22.55 1.79 12 1.40 271.00 3418.00 10660 20241118 -42.68 5040 20250203 21.23 7210 -15.26 20250114 5040 21.23 20250203 10660 -42.68 20241118 5040 21.23 20250203 0.76 N 413390 500 57 억 95847 N N 0 N 00 N
3 20250219 151253 57 100.00 KOSDAQ 기계·장비 N N N N N 6150 10 2 0.16 949758760 154764 82.02 6150 6250 6010 7980 4300 6140 6136.82 0.83 0 -3318 6386 6262 6086 5962 5786 6325 6025 58 1840 500 4290 10 1 11580180 712 22.69 1.80 12 1.34 271.00 3418.00 10660 20241118 -42.31 5040 20250203 22.02 7210 -14.70 20250114 5040 22.02 20250203 10660 -42.31 20241118 5040 22.02 20250203 0.76 N 413390 500 57 억 95847 N N 0 N 00 N
4 20250219 141249 57 100.00 KOSDAQ 기계·장비 N N N N N 6200 60 2 0.98 835491760 136176 72.17 6150 6250 6010 7980 4300 6140 6135.38 0.83 0 -5301 6386 6262 6086 5962 5786 6325 6025 58 1840 500 4290 10 1 11580180 718 22.88 1.81 12 1.18 271.00 3418.00 10660 20241118 -41.84 5040 20250203 23.02 7210 -14.01 20250114 5040 23.02 20250203 10660 -41.84 20241118 5040 23.02 20250203 0.76 N 413390 500 57 억 95847 N N 0 N 00 N
5 20250219 131249 57 100.00 KOSDAQ 기계·장비 N N N N N 6110 -30 5 -0.49 699346290 114154 60.50 6150 6220 6010 7980 4300 6140 6126.34 0.83 0 -2747 6386 6262 6086 5962 5786 6325 6025 58 1840 500 4290 10 1 11580180 708 22.55 1.79 12 0.99 271.00 3418.00 10660 20241118 -42.68 5040 20250203 21.23 7210 -15.26 20250114 5040 21.23 20250203 10660 -42.68 20241118 5040 21.23 20250203 0.76 N 413390 500 57 억 95847 N N 0 N 00 N
6 20250219 121249 57 100.00 KOSDAQ 기계·장비 N N N N N 6150 10 2 0.16 606839130 99002 52.47 6150 6220 6010 7980 4300 6140 6129.56 0.83 0 -6899 6386 6262 6086 5962 5786 6325 6025 58 1840 500 4290 10 1 11580180 712 22.69 1.80 12 0.85 271.00 3418.00 10660 20241118 -42.31 5040 20250203 22.02 7210 -14.70 20250114 5040 22.02 20250203 10660 -42.31 20241118 5040 22.02 20250203 0.76 N 413390 500 57 억 95847 N N 0 N 00 N
7 20250219 111250 57 100.00 KOSDAQ 기계·장비 N N N N N 6180 40 2 0.65 525088460 85704 45.42 6150 6220 6010 7980 4300 6140 6126.77 0.83 0 -7692 6386 6262 6086 5962 5786 6325 6025 58 1840 500 4290 10 1 11580180 716 22.80 1.81 12 0.74 271.00 3418.00 10660 20241118 -42.03 5040 20250203 22.62 7210 -14.29 20250114 5040 22.62 20250203 10660 -42.03 20241118 5040 22.62 20250203 0.76 N 413390 500 57 억 95847 N N 0 N 00 N
8 20250219 101250 57 100.00 KOSDAQ 기계·장비 N N N N N 6150 10 2 0.16 344034160 56325 29.85 6150 6210 6010 7980 4300 6140 6108.02 0.83 0 -4884 6386 6262 6086 5962 5786 6325 6025 58 1840 500 4290 10 1 11580180 712 22.69 1.80 12 0.49 271.00 3418.00 10660 20241118 -42.31 5040 20250203 22.02 7210 -14.70 20250114 5040 22.02 20250203 10660 -42.31 20241118 5040 22.02 20250203 0.76 N 413390 500 57 억 95847 N N 0 N 00 N
9 20250219 091252 57 100.00 KOSDAQ 기계·장비 N N N N N 6100 -40 5 -0.65 60125100 9890 5.24 6150 6150 6010 7980 4300 6140 6079.38 0.83 0 -2307 6386 6262 6086 5962 5786 6325 6025 58 1840 500 4290 10 1 11580180 706 22.51 1.78 12 0.09 271.00 3418.00 10660 20241118 -42.78 5040 20250203 21.03 7210 -15.40 20250114 5040 21.03 20250203 10660 -42.78 20241118 5040 21.03 20250203 0.76 N 413390 500 57 억 95847 N N 0 N 00 N
10 20250218 161244 57 100.00 KOSDAQ 기계·장비 N N N N N 6140 170 2 2.85 1137381410 187315 132.94 6020 6210 5910 7760 4180 5970 6071.92 0.70 0 10959 6223 6096 5913 5786 5603 6160 5850 58 1790 500 4170 10 1 11580180 711 22.66 1.80 12 1.62 271.00 3418.00 10660 20241118 -42.40 5040 20250203 21.83 7210 -14.84 20250114 5040 21.83 20250203 10660 -42.40 20241118 5040 21.83 20250203 0.82 N 413390 500 57 억 81343 N N 0 N 00 N
11 20250218 151246 57 100.00 KOSDAQ 기계·장비 N N N N N 6070 100 2 1.68 1064170240 175362 124.46 6020 6210 5910 7760 4180 5970 6068.42 0.70 0 12815 6223 6096 5913 5786 5603 6160 5850 58 1790 500 4170 10 1 11580180 703 22.40 1.78 12 1.51 271.00 3418.00 10660 20241118 -43.06 5040 20250203 20.44 7210 -15.81 20250114 5040 20.44 20250203 10660 -43.06 20241118 5040 20.44 20250203 0.82 N 413390 500 57 억 81343 N N 0 N 00 N
12 20250218 141248 57 100.00 KOSDAQ 기계·장비 N N N N N 6160 190 2 3.18 855277920 141124 100.16 6020 6210 5910 7760 4180 5970 6060.47 0.70 0 7151 6223 6096 5913 5786 5603 6160 5850 58 1790 500 4170 10 1 11580180 713 22.73 1.80 12 1.22 271.00 3418.00 10660 20241118 -42.21 5040 20250203 22.22 7210 -14.56 20250114 5040 22.22 20250203 10660 -42.21 20241118 5040 22.22 20250203 0.82 N 413390 500 57 억 81343 N N 0 N 00 N