ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019990/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
20250218,160335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,160,2,2.74,679171530,113595,174.59,5940,6050,5890,7600,4100,5850,5978.78,20.61,0,8444,6110,5980,5800,5670,5490,6045,5735,49,1750,500,3620,10,1,9756088,586,-66.78,1.37,12,1.16,-90.00,4389.00,10800,20240528,-44.35,4030,20241209,49.13,6550,-8.24,20250117,4850,23.92,20250102,10800,-44.35,20240528,4030,49.13,20241209,2.89,N,019990,500,48 억,,2010532,N,N,0,N,00,N
20250218,150336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,150,2,2.56,648162630,108427,166.64,5940,6050,5890,7600,4100,5850,5977.90,20.61,0,7614,6110,5980,5800,5670,5490,6045,5735,49,1750,500,3620,10,1,9756088,585,-66.67,1.37,12,1.11,-90.00,4389.00,10800,20240528,-44.44,4030,20241209,48.88,6550,-8.40,20250117,4850,23.71,20250102,10800,-44.44,20240528,4030,48.88,20241209,2.89,N,019990,500,48 억,,2010532,N,N,0,N,00,N
20250218,140336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,140,2,2.39,518650720,86811,133.42,5940,6050,5890,7600,4100,5850,5974.52,20.61,0,9960,6110,5980,5800,5670,5490,6045,5735,49,1750,500,3620,10,1,9756088,584,-66.56,1.36,12,0.89,-90.00,4389.00,10800,20240528,-44.54,4030,20241209,48.64,6550,-8.55,20250117,4850,23.51,20250102,10800,-44.54,20240528,4030,48.64,20241209,2.89,N,019990,500,48 억,,2010532,N,N,0,N,00,N
20250218,130335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,120,2,2.05,495667720,82961,127.50,5940,6050,5890,7600,4100,5850,5974.75,20.61,0,10451,6110,5980,5800,5670,5490,6045,5735,49,1750,500,3620,10,1,9756088,582,-66.33,1.36,12,0.85,-90.00,4389.00,10800,20240528,-44.72,4030,20241209,48.14,6550,-8.85,20250117,4850,23.09,20250102,10800,-44.72,20240528,4030,48.14,20241209,2.89,N,019990,500,48 억,,2010532,N,N,0,N,00,N
20250218,120335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,140,2,2.39,450564630,75417,115.91,5940,6050,5890,7600,4100,5850,5974.36,20.61,0,9909,6110,5980,5800,5670,5490,6045,5735,49,1750,500,3620,10,1,9756088,584,-66.56,1.36,12,0.77,-90.00,4389.00,10800,20240528,-44.54,4030,20241209,48.64,6550,-8.55,20250117,4850,23.51,20250102,10800,-44.54,20240528,4030,48.64,20241209,2.89,N,019990,500,48 억,,2010532,N,N,0,N,00,N
20250218,110335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,120,2,2.05,364445400,61009,93.77,5940,6050,5890,7600,4100,5850,5973.69,20.61,0,8284,6110,5980,5800,5670,5490,6045,5735,49,1750,500,3620,10,1,9756088,582,-66.33,1.36,12,0.63,-90.00,4389.00,10800,20240528,-44.72,4030,20241209,48.14,6550,-8.85,20250117,4850,23.09,20250102,10800,-44.72,20240528,4030,48.14,20241209,2.89,N,019990,500,48 억,,2010532,N,N,0,N,00,N
20250218,100335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5910,60,2,1.03,305774030,51179,78.66,5940,6050,5900,7600,4100,5850,5974.67,20.61,0,7864,6110,5980,5800,5670,5490,6045,5735,49,1750,500,3620,10,1,9756088,577,-65.67,1.35,12,0.52,-90.00,4389.00,10800,20240528,-45.28,4030,20241209,46.65,6550,-9.77,20250117,4850,21.86,20250102,10800,-45.28,20240528,4030,46.65,20241209,2.89,N,019990,500,48 억,,2010532,N,N,0,N,00,N
20250218,090336,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,70,2,1.20,13502160,2279,3.50,5940,5940,5900,7600,4100,5850,5925.49,20.61,0,-1669,6110,5980,5800,5670,5490,6045,5735,49,1750,500,3620,10,1,9756088,578,-65.78,1.35,12,0.02,-90.00,4389.00,10800,20240528,-45.19,4030,20241209,46.90,6550,-9.62,20250117,4850,22.06,20250102,10800,-45.19,20240528,4030,46.90,20241209,2.89,N,019990,500,48 억,,2010532,N,N,0,N,00,N
20250217,160335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,20,2,0.34,371016560,64262,58.03,5710,5930,5620,7570,4090,5830,5773.50,20.46,0,13278,6276,6052,5866,5642,5456,6165,5755,49,1740,500,3610,10,1,9756088,571,-65.00,1.33,12,0.66,-90.00,4389.00,10800,20240528,-45.83,4030,20241209,45.16,6550,-10.69,20250117,4850,20.62,20250102,10800,-45.83,20240528,4030,45.16,20241209,2.86,N,019990,500,48 억,,1996561,N,N,0,N,00,N
20250217,150335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,30,2,0.51,356887180,61849,55.85,5710,5930,5620,7570,4090,5830,5770.30,20.46,0,13967,6276,6052,5866,5642,5456,6165,5755,49,1740,500,3610,10,1,9756088,572,-65.11,1.34,12,0.63,-90.00,4389.00,10800,20240528,-45.74,4030,20241209,45.41,6550,-10.53,20250117,4850,20.82,20250102,10800,-45.74,20240528,4030,45.41,20241209,2.86,N,019990,500,48 억,,1996561,N,N,0,N,00,N
20250217,140334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-10,5,-0.17,314918190,54617,49.32,5710,5930,5620,7570,4090,5830,5765.94,20.46,0,12797,6276,6052,5866,5642,5456,6165,5755,49,1740,500,3610,10,1,9756088,568,-64.67,1.33,12,0.56,-90.00,4389.00,10800,20240528,-46.11,4030,20241209,44.42,6550,-11.15,20250117,4850,20.00,20250102,10800,-46.11,20240528,4030,44.42,20241209,2.86,N,019990,500,48 억,,1996561,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 20250218 160335 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 160 2 2.74 679171530 113595 174.59 5940 6050 5890 7600 4100 5850 5978.78 20.61 0 8444 6110 5980 5800 5670 5490 6045 5735 49 1750 500 3620 10 1 9756088 586 -66.78 1.37 12 1.16 -90.00 4389.00 10800 20240528 -44.35 4030 20241209 49.13 6550 -8.24 20250117 4850 23.92 20250102 10800 -44.35 20240528 4030 49.13 20241209 2.89 N 019990 500 48 억 2010532 N N 0 N 00 N
3 20250218 150336 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 150 2 2.56 648162630 108427 166.64 5940 6050 5890 7600 4100 5850 5977.90 20.61 0 7614 6110 5980 5800 5670 5490 6045 5735 49 1750 500 3620 10 1 9756088 585 -66.67 1.37 12 1.11 -90.00 4389.00 10800 20240528 -44.44 4030 20241209 48.88 6550 -8.40 20250117 4850 23.71 20250102 10800 -44.44 20240528 4030 48.88 20241209 2.89 N 019990 500 48 억 2010532 N N 0 N 00 N
4 20250218 140336 57 100.00 KOSDAQ 기계·장비 N N N N N 5990 140 2 2.39 518650720 86811 133.42 5940 6050 5890 7600 4100 5850 5974.52 20.61 0 9960 6110 5980 5800 5670 5490 6045 5735 49 1750 500 3620 10 1 9756088 584 -66.56 1.36 12 0.89 -90.00 4389.00 10800 20240528 -44.54 4030 20241209 48.64 6550 -8.55 20250117 4850 23.51 20250102 10800 -44.54 20240528 4030 48.64 20241209 2.89 N 019990 500 48 억 2010532 N N 0 N 00 N
5 20250218 130335 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 120 2 2.05 495667720 82961 127.50 5940 6050 5890 7600 4100 5850 5974.75 20.61 0 10451 6110 5980 5800 5670 5490 6045 5735 49 1750 500 3620 10 1 9756088 582 -66.33 1.36 12 0.85 -90.00 4389.00 10800 20240528 -44.72 4030 20241209 48.14 6550 -8.85 20250117 4850 23.09 20250102 10800 -44.72 20240528 4030 48.14 20241209 2.89 N 019990 500 48 억 2010532 N N 0 N 00 N
6 20250218 120335 57 100.00 KOSDAQ 기계·장비 N N N N N 5990 140 2 2.39 450564630 75417 115.91 5940 6050 5890 7600 4100 5850 5974.36 20.61 0 9909 6110 5980 5800 5670 5490 6045 5735 49 1750 500 3620 10 1 9756088 584 -66.56 1.36 12 0.77 -90.00 4389.00 10800 20240528 -44.54 4030 20241209 48.64 6550 -8.55 20250117 4850 23.51 20250102 10800 -44.54 20240528 4030 48.64 20241209 2.89 N 019990 500 48 억 2010532 N N 0 N 00 N
7 20250218 110335 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 120 2 2.05 364445400 61009 93.77 5940 6050 5890 7600 4100 5850 5973.69 20.61 0 8284 6110 5980 5800 5670 5490 6045 5735 49 1750 500 3620 10 1 9756088 582 -66.33 1.36 12 0.63 -90.00 4389.00 10800 20240528 -44.72 4030 20241209 48.14 6550 -8.85 20250117 4850 23.09 20250102 10800 -44.72 20240528 4030 48.14 20241209 2.89 N 019990 500 48 억 2010532 N N 0 N 00 N
8 20250218 100335 57 100.00 KOSDAQ 기계·장비 N N N N N 5910 60 2 1.03 305774030 51179 78.66 5940 6050 5900 7600 4100 5850 5974.67 20.61 0 7864 6110 5980 5800 5670 5490 6045 5735 49 1750 500 3620 10 1 9756088 577 -65.67 1.35 12 0.52 -90.00 4389.00 10800 20240528 -45.28 4030 20241209 46.65 6550 -9.77 20250117 4850 21.86 20250102 10800 -45.28 20240528 4030 46.65 20241209 2.89 N 019990 500 48 억 2010532 N N 0 N 00 N
9 20250218 090336 57 100.00 KOSDAQ 기계·장비 N N N N N 5920 70 2 1.20 13502160 2279 3.50 5940 5940 5900 7600 4100 5850 5925.49 20.61 0 -1669 6110 5980 5800 5670 5490 6045 5735 49 1750 500 3620 10 1 9756088 578 -65.78 1.35 12 0.02 -90.00 4389.00 10800 20240528 -45.19 4030 20241209 46.90 6550 -9.62 20250117 4850 22.06 20250102 10800 -45.19 20240528 4030 46.90 20241209 2.89 N 019990 500 48 억 2010532 N N 0 N 00 N
10 20250217 160335 57 100.00 KOSDAQ 기계·장비 N N N N N 5850 20 2 0.34 371016560 64262 58.03 5710 5930 5620 7570 4090 5830 5773.50 20.46 0 13278 6276 6052 5866 5642 5456 6165 5755 49 1740 500 3610 10 1 9756088 571 -65.00 1.33 12 0.66 -90.00 4389.00 10800 20240528 -45.83 4030 20241209 45.16 6550 -10.69 20250117 4850 20.62 20250102 10800 -45.83 20240528 4030 45.16 20241209 2.86 N 019990 500 48 억 1996561 N N 0 N 00 N
11 20250217 150335 57 100.00 KOSDAQ 기계·장비 N N N N N 5860 30 2 0.51 356887180 61849 55.85 5710 5930 5620 7570 4090 5830 5770.30 20.46 0 13967 6276 6052 5866 5642 5456 6165 5755 49 1740 500 3610 10 1 9756088 572 -65.11 1.34 12 0.63 -90.00 4389.00 10800 20240528 -45.74 4030 20241209 45.41 6550 -10.53 20250117 4850 20.82 20250102 10800 -45.74 20240528 4030 45.41 20241209 2.86 N 019990 500 48 억 1996561 N N 0 N 00 N
12 20250217 140334 57 100.00 KOSDAQ 기계·장비 N N N N N 5820 -10 5 -0.17 314918190 54617 49.32 5710 5930 5620 7570 4090 5830 5765.94 20.46 0 12797 6276 6052 5866 5642 5456 6165 5755 49 1740 500 3610 10 1 9756088 568 -64.67 1.33 12 0.56 -90.00 4389.00 10800 20240528 -46.11 4030 20241209 44.42 6550 -11.15 20250117 4850 20.00 20250102 10800 -46.11 20240528 4030 44.42 20241209 2.86 N 019990 500 48 억 1996561 N N 0 N 00 N