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
452160/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
20250219,161320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6930,-50,5,-0.72,857772930,123321,79.18,6920,7100,6810,9070,4890,6980,6955.76,0.23,0,8518,7406,7192,7086,6872,6766,7140,6820,19,2090,100,4320,10,1,9617527,666,-25.02,1.85,12,1.28,-277.00,3755.00,20550,20240415,-66.28,3810,20241210,81.89,7930,-12.61,20250212,4735,46.36,20250102,20550,-66.28,20240415,3810,81.89,20241210,3.36,N,452160,100,19 억,,22090,N,N,0,N,00,N
20250219,151324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6980,0,3,0.00,828702660,119133,76.50,6920,7100,6810,9070,4890,6980,6956.11,0.23,0,8712,7406,7192,7086,6872,6766,7140,6820,19,2090,100,4320,10,1,9617527,671,-25.20,1.86,12,1.24,-277.00,3755.00,20550,20240415,-66.03,3810,20241210,83.20,7930,-11.98,20250212,4735,47.41,20250102,20550,-66.03,20240415,3810,83.20,20241210,3.36,N,452160,100,19 억,,22090,N,N,0,N,00,N
20250219,141320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6980,0,3,0.00,774105430,111302,71.47,6920,7100,6810,9070,4890,6980,6955.00,0.23,0,7507,7406,7192,7086,6872,6766,7140,6820,19,2090,100,4320,10,1,9617527,671,-25.20,1.86,12,1.16,-277.00,3755.00,20550,20240415,-66.03,3810,20241210,83.20,7930,-11.98,20250212,4735,47.41,20250102,20550,-66.03,20240415,3810,83.20,20241210,3.36,N,452160,100,19 억,,22090,N,N,0,N,00,N
20250219,131320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7000,20,2,0.29,721946670,103852,66.68,6920,7100,6810,9070,4890,6980,6951.69,0.23,0,10133,7406,7192,7086,6872,6766,7140,6820,19,2090,100,4320,10,1,9617527,673,-25.27,1.86,12,1.08,-277.00,3755.00,20550,20240415,-65.94,3810,20241210,83.73,7930,-11.73,20250212,4735,47.84,20250102,20550,-65.94,20240415,3810,83.73,20241210,3.36,N,452160,100,19 억,,22090,N,N,0,N,00,N
20250219,121320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6990,10,2,0.14,689850760,99269,63.74,6920,7100,6810,9070,4890,6980,6949.31,0.23,0,10717,7406,7192,7086,6872,6766,7140,6820,19,2090,100,4320,10,1,9617527,672,-25.23,1.86,12,1.03,-277.00,3755.00,20550,20240415,-65.99,3810,20241210,83.46,7930,-11.85,20250212,4735,47.62,20250102,20550,-65.99,20240415,3810,83.46,20241210,3.36,N,452160,100,19 억,,22090,N,N,0,N,00,N
20250219,111321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6890,-90,5,-1.29,450286910,65182,41.85,6920,7050,6810,9070,4890,6980,6908.15,0.23,0,8124,7406,7192,7086,6872,6766,7140,6820,19,2090,100,4320,10,1,9617527,663,-24.87,1.83,12,0.68,-277.00,3755.00,20550,20240415,-66.47,3810,20241210,80.84,7930,-13.11,20250212,4735,45.51,20250102,20550,-66.47,20240415,3810,80.84,20241210,3.36,N,452160,100,19 억,,22090,N,N,0,N,00,N
20250219,101321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6920,-60,5,-0.86,227835590,32724,21.01,6920,7050,6900,9070,4890,6980,6962.34,0.23,0,3005,7406,7192,7086,6872,6766,7140,6820,19,2090,100,4320,10,1,9617527,666,-24.98,1.84,12,0.34,-277.00,3755.00,20550,20240415,-66.33,3810,20241210,81.63,7930,-12.74,20250212,4735,46.15,20250102,20550,-66.33,20240415,3810,81.63,20241210,3.36,N,452160,100,19 억,,22090,N,N,0,N,00,N
20250219,091323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7010,30,2,0.43,45746800,6524,4.19,6920,7050,6910,9070,4890,6980,7012.08,0.23,0,-540,7406,7192,7086,6872,6766,7140,6820,19,2090,100,4320,10,1,9617527,674,-25.31,1.87,12,0.07,-277.00,3755.00,20550,20240415,-65.89,3810,20241210,83.99,7930,-11.60,20250212,4735,48.05,20250102,20550,-65.89,20240415,3810,83.99,20241210,3.36,N,452160,100,19 억,,22090,N,N,0,N,00,N
20250218,161315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6980,-40,5,-0.57,1096499260,154700,70.24,7150,7300,6980,9120,4920,7020,7087.98,0.40,0,-22670,7400,7210,7010,6820,6620,7110,6720,19,2100,100,4350,10,1,9617527,671,-25.20,1.86,12,1.61,-277.00,3755.00,20550,20240415,-66.03,3810,20241210,83.20,7930,-11.98,20250212,4735,47.41,20250102,20550,-66.03,20240415,3810,83.20,20241210,3.23,N,452160,100,19 억,,38411,N,N,0,N,00,N
20250218,151317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7020,0,3,0.00,1057220740,149078,67.69,7150,7300,6990,9120,4920,7020,7091.73,0.40,0,-22145,7400,7210,7010,6820,6620,7110,6720,19,2100,100,4350,10,1,9617527,675,-25.34,1.87,12,1.55,-277.00,3755.00,20550,20240415,-65.84,3810,20241210,84.25,7930,-11.48,20250212,4735,48.26,20250102,20550,-65.84,20240415,3810,84.25,20241210,3.23,N,452160,100,19 억,,38411,N,N,0,N,00,N
20250218,141319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7010,-10,5,-0.14,957582590,134869,61.24,7150,7300,6990,9120,4920,7020,7100.09,0.40,0,-21569,7400,7210,7010,6820,6620,7110,6720,19,2100,100,4350,10,1,9617527,674,-25.31,1.87,12,1.40,-277.00,3755.00,20550,20240415,-65.89,3810,20241210,83.99,7930,-11.60,20250212,4735,48.05,20250102,20550,-65.89,20240415,3810,83.99,20241210,3.23,N,452160,100,19 억,,38411,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 161320 57 100.00 KOSDAQ 기계·장비 N N N N N 6930 -50 5 -0.72 857772930 123321 79.18 6920 7100 6810 9070 4890 6980 6955.76 0.23 0 8518 7406 7192 7086 6872 6766 7140 6820 19 2090 100 4320 10 1 9617527 666 -25.02 1.85 12 1.28 -277.00 3755.00 20550 20240415 -66.28 3810 20241210 81.89 7930 -12.61 20250212 4735 46.36 20250102 20550 -66.28 20240415 3810 81.89 20241210 3.36 N 452160 100 19 억 22090 N N 0 N 00 N
3 20250219 151324 57 100.00 KOSDAQ 기계·장비 N N N N N 6980 0 3 0.00 828702660 119133 76.50 6920 7100 6810 9070 4890 6980 6956.11 0.23 0 8712 7406 7192 7086 6872 6766 7140 6820 19 2090 100 4320 10 1 9617527 671 -25.20 1.86 12 1.24 -277.00 3755.00 20550 20240415 -66.03 3810 20241210 83.20 7930 -11.98 20250212 4735 47.41 20250102 20550 -66.03 20240415 3810 83.20 20241210 3.36 N 452160 100 19 억 22090 N N 0 N 00 N
4 20250219 141320 57 100.00 KOSDAQ 기계·장비 N N N N N 6980 0 3 0.00 774105430 111302 71.47 6920 7100 6810 9070 4890 6980 6955.00 0.23 0 7507 7406 7192 7086 6872 6766 7140 6820 19 2090 100 4320 10 1 9617527 671 -25.20 1.86 12 1.16 -277.00 3755.00 20550 20240415 -66.03 3810 20241210 83.20 7930 -11.98 20250212 4735 47.41 20250102 20550 -66.03 20240415 3810 83.20 20241210 3.36 N 452160 100 19 억 22090 N N 0 N 00 N
5 20250219 131320 57 100.00 KOSDAQ 기계·장비 N N N N N 7000 20 2 0.29 721946670 103852 66.68 6920 7100 6810 9070 4890 6980 6951.69 0.23 0 10133 7406 7192 7086 6872 6766 7140 6820 19 2090 100 4320 10 1 9617527 673 -25.27 1.86 12 1.08 -277.00 3755.00 20550 20240415 -65.94 3810 20241210 83.73 7930 -11.73 20250212 4735 47.84 20250102 20550 -65.94 20240415 3810 83.73 20241210 3.36 N 452160 100 19 억 22090 N N 0 N 00 N
6 20250219 121320 57 100.00 KOSDAQ 기계·장비 N N N N N 6990 10 2 0.14 689850760 99269 63.74 6920 7100 6810 9070 4890 6980 6949.31 0.23 0 10717 7406 7192 7086 6872 6766 7140 6820 19 2090 100 4320 10 1 9617527 672 -25.23 1.86 12 1.03 -277.00 3755.00 20550 20240415 -65.99 3810 20241210 83.46 7930 -11.85 20250212 4735 47.62 20250102 20550 -65.99 20240415 3810 83.46 20241210 3.36 N 452160 100 19 억 22090 N N 0 N 00 N
7 20250219 111321 57 100.00 KOSDAQ 기계·장비 N N N N N 6890 -90 5 -1.29 450286910 65182 41.85 6920 7050 6810 9070 4890 6980 6908.15 0.23 0 8124 7406 7192 7086 6872 6766 7140 6820 19 2090 100 4320 10 1 9617527 663 -24.87 1.83 12 0.68 -277.00 3755.00 20550 20240415 -66.47 3810 20241210 80.84 7930 -13.11 20250212 4735 45.51 20250102 20550 -66.47 20240415 3810 80.84 20241210 3.36 N 452160 100 19 억 22090 N N 0 N 00 N
8 20250219 101321 57 100.00 KOSDAQ 기계·장비 N N N N N 6920 -60 5 -0.86 227835590 32724 21.01 6920 7050 6900 9070 4890 6980 6962.34 0.23 0 3005 7406 7192 7086 6872 6766 7140 6820 19 2090 100 4320 10 1 9617527 666 -24.98 1.84 12 0.34 -277.00 3755.00 20550 20240415 -66.33 3810 20241210 81.63 7930 -12.74 20250212 4735 46.15 20250102 20550 -66.33 20240415 3810 81.63 20241210 3.36 N 452160 100 19 억 22090 N N 0 N 00 N
9 20250219 091323 57 100.00 KOSDAQ 기계·장비 N N N N N 7010 30 2 0.43 45746800 6524 4.19 6920 7050 6910 9070 4890 6980 7012.08 0.23 0 -540 7406 7192 7086 6872 6766 7140 6820 19 2090 100 4320 10 1 9617527 674 -25.31 1.87 12 0.07 -277.00 3755.00 20550 20240415 -65.89 3810 20241210 83.99 7930 -11.60 20250212 4735 48.05 20250102 20550 -65.89 20240415 3810 83.99 20241210 3.36 N 452160 100 19 억 22090 N N 0 N 00 N
10 20250218 161315 57 100.00 KOSDAQ 기계·장비 N N N N N 6980 -40 5 -0.57 1096499260 154700 70.24 7150 7300 6980 9120 4920 7020 7087.98 0.40 0 -22670 7400 7210 7010 6820 6620 7110 6720 19 2100 100 4350 10 1 9617527 671 -25.20 1.86 12 1.61 -277.00 3755.00 20550 20240415 -66.03 3810 20241210 83.20 7930 -11.98 20250212 4735 47.41 20250102 20550 -66.03 20240415 3810 83.20 20241210 3.23 N 452160 100 19 억 38411 N N 0 N 00 N
11 20250218 151317 57 100.00 KOSDAQ 기계·장비 N N N N N 7020 0 3 0.00 1057220740 149078 67.69 7150 7300 6990 9120 4920 7020 7091.73 0.40 0 -22145 7400 7210 7010 6820 6620 7110 6720 19 2100 100 4350 10 1 9617527 675 -25.34 1.87 12 1.55 -277.00 3755.00 20550 20240415 -65.84 3810 20241210 84.25 7930 -11.48 20250212 4735 48.26 20250102 20550 -65.84 20240415 3810 84.25 20241210 3.23 N 452160 100 19 억 38411 N N 0 N 00 N
12 20250218 141319 57 100.00 KOSDAQ 기계·장비 N N N N N 7010 -10 5 -0.14 957582590 134869 61.24 7150 7300 6990 9120 4920 7020 7100.09 0.40 0 -21569 7400 7210 7010 6820 6620 7110 6720 19 2100 100 4350 10 1 9617527 674 -25.31 1.87 12 1.40 -277.00 3755.00 20550 20240415 -65.89 3810 20241210 83.99 7930 -11.60 20250212 4735 48.05 20250102 20550 -65.89 20240415 3810 83.99 20241210 3.23 N 452160 100 19 억 38411 N N 0 N 00 N