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
452190/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,6660,580,2,9.54,110021609790,16822318,988.09,6080,6890,6020,7900,4260,6080,6540.03,0.69,0,200063,6246,6162,6046,5962,5846,6205,6005,26,1820,100,3760,10,1,23162757,1543,-25.52,6.03,12,72.63,-261.00,1105.00,13120,20240207,-49.24,2770,20241209,140.43,7340,-9.26,20250211,3110,114.15,20250102,10620,-37.29,20240219,2770,140.43,20241209,2.82,N,452190,100,25 억,,159377,N,N,0,N,00,N
20250219,151325,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6590,510,2,8.39,104313904610,15958012,937.33,6080,6890,6020,7900,4260,6080,6536.92,0.69,0,234937,6246,6162,6046,5962,5846,6205,6005,26,1820,100,3760,10,1,23162757,1526,-25.25,5.96,12,68.90,-261.00,1105.00,13120,20240207,-49.77,2770,20241209,137.91,7340,-10.22,20250211,3110,111.90,20250102,10620,-37.95,20240219,2770,137.91,20241209,2.82,N,452190,100,25 억,,159377,N,N,0,N,00,N
20250219,141320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6300,220,2,3.62,93700906690,14312406,840.67,6080,6890,6020,7900,4260,6080,6547.00,0.69,0,116854,6246,6162,6046,5962,5846,6205,6005,26,1820,100,3760,10,1,23162757,1459,-24.14,5.70,12,61.79,-261.00,1105.00,13120,20240207,-51.98,2770,20241209,127.44,7340,-14.17,20250211,3110,102.57,20250102,10620,-40.68,20240219,2770,127.44,20241209,2.82,N,452190,100,25 억,,159377,N,N,0,N,00,N
20250219,131320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6350,270,2,4.44,88814992640,13536915,795.12,6080,6890,6020,7900,4260,6080,6561.13,0.69,0,109299,6246,6162,6046,5962,5846,6205,6005,26,1820,100,3760,10,1,23162757,1471,-24.33,5.75,12,58.44,-261.00,1105.00,13120,20240207,-51.60,2770,20241209,129.24,7340,-13.49,20250211,3110,104.18,20250102,10620,-40.21,20240219,2770,129.24,20241209,2.82,N,452190,100,25 억,,159377,N,N,0,N,00,N
20250219,121320,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6550,470,2,7.73,74738827230,11374381,668.10,6080,6890,6020,7900,4260,6080,6571.03,0.69,0,33121,6246,6162,6046,5962,5846,6205,6005,26,1820,100,3760,10,1,23162757,1517,-25.10,5.93,12,49.11,-261.00,1105.00,13120,20240207,-50.08,2770,20241209,136.46,7340,-10.76,20250211,3110,110.61,20250102,10620,-38.32,20240219,2770,136.46,20241209,2.82,N,452190,100,25 억,,159377,N,N,0,N,00,N
20250219,111321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,20,2,0.33,6347917850,1040128,61.09,6080,6180,6020,7900,4260,6080,6103.13,0.69,0,3316,6246,6162,6046,5962,5846,6205,6005,26,1820,100,3760,10,1,23162757,1413,-23.37,5.52,12,4.49,-261.00,1105.00,13120,20240207,-53.51,2770,20241209,120.22,7340,-16.89,20250211,3110,96.14,20250102,10620,-42.56,20240219,2770,120.22,20241209,2.82,N,452190,100,25 억,,159377,N,N,0,N,00,N
20250219,101321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,40,2,0.66,4934746040,807507,47.43,6080,6180,6020,7900,4260,6080,6111.29,0.69,0,-4000,6246,6162,6046,5962,5846,6205,6005,26,1820,100,3760,10,1,23162757,1418,-23.45,5.54,12,3.49,-261.00,1105.00,13120,20240207,-53.35,2770,20241209,120.94,7340,-16.62,20250211,3110,96.78,20250102,10620,-42.37,20240219,2770,120.94,20241209,2.82,N,452190,100,25 억,,159377,N,N,0,N,00,N
20250219,091323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,90,2,1.48,1861631040,304912,17.91,6080,6180,6020,7900,4260,6080,6105.91,0.69,0,79777,6246,6162,6046,5962,5846,6205,6005,26,1820,100,3760,10,1,23162757,1429,-23.64,5.58,12,1.32,-261.00,1105.00,13120,20240207,-52.97,2770,20241209,122.74,7340,-15.94,20250211,3110,98.39,20250102,10620,-41.90,20240219,2770,122.74,20241209,2.82,N,452190,100,25 억,,159377,N,N,0,N,00,N
20250218,161316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,-30,5,-0.49,10021605240,1659661,35.22,6020,6130,5930,7940,4280,6110,6038.13,0.65,0,7878,6730,6420,6230,5920,5730,6325,5825,26,1830,100,3780,10,1,23162757,1408,-23.30,5.50,12,7.17,-261.00,1105.00,13120,20240207,-53.66,2770,20241209,119.49,7340,-17.17,20250211,3110,95.50,20250102,10620,-42.75,20240219,2770,119.49,20241209,3.17,N,452190,100,25 억,,151064,N,N,0,N,00,N
20250218,151317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,-50,5,-0.82,9483303390,1570875,33.34,6020,6130,5930,7940,4280,6110,6036.90,0.65,0,16836,6730,6420,6230,5920,5730,6325,5825,26,1830,100,3780,10,1,23162757,1404,-23.22,5.48,12,6.78,-261.00,1105.00,13120,20240207,-53.81,2770,20241209,118.77,7340,-17.44,20250211,3110,94.86,20250102,10620,-42.94,20240219,2770,118.77,20241209,3.17,N,452190,100,25 억,,151064,N,N,0,N,00,N
20250218,141319,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,-10,5,-0.16,8303631470,1376511,29.22,6020,6130,5930,7940,4280,6110,6032.31,0.65,0,44568,6730,6420,6230,5920,5730,6325,5825,26,1830,100,3780,10,1,23162757,1413,-23.37,5.52,12,5.94,-261.00,1105.00,13120,20240207,-53.51,2770,20241209,120.22,7340,-16.89,20250211,3110,96.14,20250102,10620,-42.56,20240219,2770,120.22,20241209,3.17,N,452190,100,25 억,,151064,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 6660 580 2 9.54 110021609790 16822318 988.09 6080 6890 6020 7900 4260 6080 6540.03 0.69 0 200063 6246 6162 6046 5962 5846 6205 6005 26 1820 100 3760 10 1 23162757 1543 -25.52 6.03 12 72.63 -261.00 1105.00 13120 20240207 -49.24 2770 20241209 140.43 7340 -9.26 20250211 3110 114.15 20250102 10620 -37.29 20240219 2770 140.43 20241209 2.82 N 452190 100 25 억 159377 N N 0 N 00 N
3 20250219 151325 57 100.00 KOSDAQ 기계·장비 N N N N N 6590 510 2 8.39 104313904610 15958012 937.33 6080 6890 6020 7900 4260 6080 6536.92 0.69 0 234937 6246 6162 6046 5962 5846 6205 6005 26 1820 100 3760 10 1 23162757 1526 -25.25 5.96 12 68.90 -261.00 1105.00 13120 20240207 -49.77 2770 20241209 137.91 7340 -10.22 20250211 3110 111.90 20250102 10620 -37.95 20240219 2770 137.91 20241209 2.82 N 452190 100 25 억 159377 N N 0 N 00 N
4 20250219 141320 57 100.00 KOSDAQ 기계·장비 N N N N N 6300 220 2 3.62 93700906690 14312406 840.67 6080 6890 6020 7900 4260 6080 6547.00 0.69 0 116854 6246 6162 6046 5962 5846 6205 6005 26 1820 100 3760 10 1 23162757 1459 -24.14 5.70 12 61.79 -261.00 1105.00 13120 20240207 -51.98 2770 20241209 127.44 7340 -14.17 20250211 3110 102.57 20250102 10620 -40.68 20240219 2770 127.44 20241209 2.82 N 452190 100 25 억 159377 N N 0 N 00 N
5 20250219 131320 57 100.00 KOSDAQ 기계·장비 N N N N N 6350 270 2 4.44 88814992640 13536915 795.12 6080 6890 6020 7900 4260 6080 6561.13 0.69 0 109299 6246 6162 6046 5962 5846 6205 6005 26 1820 100 3760 10 1 23162757 1471 -24.33 5.75 12 58.44 -261.00 1105.00 13120 20240207 -51.60 2770 20241209 129.24 7340 -13.49 20250211 3110 104.18 20250102 10620 -40.21 20240219 2770 129.24 20241209 2.82 N 452190 100 25 억 159377 N N 0 N 00 N
6 20250219 121320 57 100.00 KOSDAQ 기계·장비 N N N N N 6550 470 2 7.73 74738827230 11374381 668.10 6080 6890 6020 7900 4260 6080 6571.03 0.69 0 33121 6246 6162 6046 5962 5846 6205 6005 26 1820 100 3760 10 1 23162757 1517 -25.10 5.93 12 49.11 -261.00 1105.00 13120 20240207 -50.08 2770 20241209 136.46 7340 -10.76 20250211 3110 110.61 20250102 10620 -38.32 20240219 2770 136.46 20241209 2.82 N 452190 100 25 억 159377 N N 0 N 00 N
7 20250219 111321 57 100.00 KOSDAQ 기계·장비 N N N N N 6100 20 2 0.33 6347917850 1040128 61.09 6080 6180 6020 7900 4260 6080 6103.13 0.69 0 3316 6246 6162 6046 5962 5846 6205 6005 26 1820 100 3760 10 1 23162757 1413 -23.37 5.52 12 4.49 -261.00 1105.00 13120 20240207 -53.51 2770 20241209 120.22 7340 -16.89 20250211 3110 96.14 20250102 10620 -42.56 20240219 2770 120.22 20241209 2.82 N 452190 100 25 억 159377 N N 0 N 00 N
8 20250219 101321 57 100.00 KOSDAQ 기계·장비 N N N N N 6120 40 2 0.66 4934746040 807507 47.43 6080 6180 6020 7900 4260 6080 6111.29 0.69 0 -4000 6246 6162 6046 5962 5846 6205 6005 26 1820 100 3760 10 1 23162757 1418 -23.45 5.54 12 3.49 -261.00 1105.00 13120 20240207 -53.35 2770 20241209 120.94 7340 -16.62 20250211 3110 96.78 20250102 10620 -42.37 20240219 2770 120.94 20241209 2.82 N 452190 100 25 억 159377 N N 0 N 00 N
9 20250219 091323 57 100.00 KOSDAQ 기계·장비 N N N N N 6170 90 2 1.48 1861631040 304912 17.91 6080 6180 6020 7900 4260 6080 6105.91 0.69 0 79777 6246 6162 6046 5962 5846 6205 6005 26 1820 100 3760 10 1 23162757 1429 -23.64 5.58 12 1.32 -261.00 1105.00 13120 20240207 -52.97 2770 20241209 122.74 7340 -15.94 20250211 3110 98.39 20250102 10620 -41.90 20240219 2770 122.74 20241209 2.82 N 452190 100 25 억 159377 N N 0 N 00 N
10 20250218 161316 57 100.00 KOSDAQ 기계·장비 N N N N N 6080 -30 5 -0.49 10021605240 1659661 35.22 6020 6130 5930 7940 4280 6110 6038.13 0.65 0 7878 6730 6420 6230 5920 5730 6325 5825 26 1830 100 3780 10 1 23162757 1408 -23.30 5.50 12 7.17 -261.00 1105.00 13120 20240207 -53.66 2770 20241209 119.49 7340 -17.17 20250211 3110 95.50 20250102 10620 -42.75 20240219 2770 119.49 20241209 3.17 N 452190 100 25 억 151064 N N 0 N 00 N
11 20250218 151317 57 100.00 KOSDAQ 기계·장비 N N N N N 6060 -50 5 -0.82 9483303390 1570875 33.34 6020 6130 5930 7940 4280 6110 6036.90 0.65 0 16836 6730 6420 6230 5920 5730 6325 5825 26 1830 100 3780 10 1 23162757 1404 -23.22 5.48 12 6.78 -261.00 1105.00 13120 20240207 -53.81 2770 20241209 118.77 7340 -17.44 20250211 3110 94.86 20250102 10620 -42.94 20240219 2770 118.77 20241209 3.17 N 452190 100 25 억 151064 N N 0 N 00 N
12 20250218 141319 57 100.00 KOSDAQ 기계·장비 N N N N N 6100 -10 5 -0.16 8303631470 1376511 29.22 6020 6130 5930 7940 4280 6110 6032.31 0.65 0 44568 6730 6420 6230 5920 5730 6325 5825 26 1830 100 3780 10 1 23162757 1413 -23.37 5.52 12 5.94 -261.00 1105.00 13120 20240207 -53.51 2770 20241209 120.22 7340 -16.89 20250211 3110 96.14 20250102 10620 -42.56 20240219 2770 120.22 20241209 3.17 N 452190 100 25 억 151064 N N 0 N 00 N