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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
417010/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
20250224,161310,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7900,260,2,3.40,5392096580,677924,301.13,7450,8190,7440,9930,5350,7640,7953.90,2.11,0,-67756,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1558,30.50,3.04,12,3.44,259.00,2600.00,16500,20240625,-52.12,6110,20241128,29.30,8340,-5.28,20250120,6430,22.86,20250102,16500,-52.12,20240625,6110,29.30,20241128,3.03,N,417010,500,98 억,,416870,N,N,2,N,00,N
20250224,151310,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7950,310,2,4.06,5253636330,660428,293.36,7450,8190,7440,9930,5350,7640,7954.90,2.11,0,-65685,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1568,30.69,3.06,12,3.35,259.00,2600.00,16500,20240625,-51.82,6110,20241128,30.11,8340,-4.68,20250120,6430,23.64,20250102,16500,-51.82,20240625,6110,30.11,20241128,3.03,N,417010,500,98 억,,416870,N,N,0,N,00,N
20250224,141307,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,8150,510,2,6.68,2662061750,336238,149.36,7450,8160,7440,9930,5350,7640,7917.20,2.11,0,-65341,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1608,31.47,3.13,12,1.70,259.00,2600.00,16500,20240625,-50.61,6110,20241128,33.39,8340,-2.28,20250120,6430,26.75,20250102,16500,-50.61,20240625,6110,33.39,20241128,3.03,N,417010,500,98 억,,416870,N,N,0,N,00,N
20250224,131310,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7650,10,2,0.13,610144070,80169,35.61,7450,7730,7440,9930,5350,7640,7610.72,2.11,0,-5821,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1509,29.54,2.94,12,0.41,259.00,2600.00,16500,20240625,-53.64,6110,20241128,25.20,8340,-8.27,20250120,6430,18.97,20250102,16500,-53.64,20240625,6110,25.20,20241128,3.03,N,417010,500,98 억,,416870,N,N,0,N,00,N
20250224,121307,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7630,-10,5,-0.13,568965080,74783,33.22,7450,7730,7440,9930,5350,7640,7608.21,2.11,0,-7854,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1505,29.46,2.93,12,0.38,259.00,2600.00,16500,20240625,-53.76,6110,20241128,24.88,8340,-8.51,20250120,6430,18.66,20250102,16500,-53.76,20240625,6110,24.88,20241128,3.03,N,417010,500,98 억,,416870,N,N,0,N,00,N
20250224,111304,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7650,10,2,0.13,541890050,71237,31.64,7450,7730,7440,9930,5350,7640,7606.86,2.11,0,-9855,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1509,29.54,2.94,12,0.36,259.00,2600.00,16500,20240625,-53.64,6110,20241128,25.20,8340,-8.27,20250120,6430,18.97,20250102,16500,-53.64,20240625,6110,25.20,20241128,3.03,N,417010,500,98 억,,416870,N,N,0,N,00,N
20250224,101303,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7680,40,2,0.52,375142570,49390,21.94,7450,7730,7440,9930,5350,7640,7595.51,2.11,0,-7407,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1515,29.65,2.95,12,0.25,259.00,2600.00,16500,20240625,-53.45,6110,20241128,25.70,8340,-7.91,20250120,6430,19.44,20250102,16500,-53.45,20240625,6110,25.70,20241128,3.03,N,417010,500,98 억,,416870,N,N,0,N,00,N
20250224,091311,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7600,-40,5,-0.52,142473510,18991,8.44,7450,7610,7440,9930,5350,7640,7502.09,2.11,0,91,8093,7866,7613,7386,7133,7980,7500,99,2290,500,5340,10,1,19724328,1499,29.34,2.92,12,0.10,259.00,2600.00,16500,20240625,-53.94,6110,20241128,24.39,8340,-8.87,20250120,6430,18.20,20250102,16500,-53.94,20240625,6110,24.39,20241128,3.03,N,417010,500,98 억,,416870,N,N,0,N,00,N
20250221,161259,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7640,270,2,3.66,1716062760,224669,185.13,7360,7840,7360,9580,5160,7370,7638.18,2.12,0,-1564,7636,7502,7396,7262,7156,7450,7210,99,2210,500,5150,10,1,19724328,1507,29.50,2.94,12,1.14,259.00,2600.00,16500,20240625,-53.70,6110,20241128,25.04,8340,-8.39,20250120,6430,18.82,20250102,16500,-53.70,20240625,6110,25.04,20241128,3.14,N,417010,500,98 억,,418797,N,N,3,N,00,N
20250221,151303,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7610,240,2,3.26,1670601550,218715,180.22,7360,7840,7360,9580,5160,7370,7638.26,2.12,0,-1086,7636,7502,7396,7262,7156,7450,7210,99,2210,500,5150,10,1,19724328,1501,29.38,2.93,12,1.11,259.00,2600.00,16500,20240625,-53.88,6110,20241128,24.55,8340,-8.75,20250120,6430,18.35,20250102,16500,-53.88,20240625,6110,24.55,20241128,3.14,N,417010,500,98 억,,418797,N,N,3,N,00,N
20250221,141304,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7630,260,2,3.53,1565990900,204934,168.87,7360,7840,7360,9580,5160,7370,7641.44,2.12,0,-4547,7636,7502,7396,7262,7156,7450,7210,99,2210,500,5150,10,1,19724328,1505,29.46,2.93,12,1.04,259.00,2600.00,16500,20240625,-53.76,6110,20241128,24.88,8340,-8.51,20250120,6430,18.66,20250102,16500,-53.76,20240625,6110,24.88,20241128,3.14,N,417010,500,98 억,,418797,N,N,3,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 20250224 161310 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7900 260 2 3.40 5392096580 677924 301.13 7450 8190 7440 9930 5350 7640 7953.90 2.11 0 -67756 8093 7866 7613 7386 7133 7980 7500 99 2290 500 5340 10 1 19724328 1558 30.50 3.04 12 3.44 259.00 2600.00 16500 20240625 -52.12 6110 20241128 29.30 8340 -5.28 20250120 6430 22.86 20250102 16500 -52.12 20240625 6110 29.30 20241128 3.03 N 417010 500 98 억 416870 N N 2 N 00 N
3 20250224 151310 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7950 310 2 4.06 5253636330 660428 293.36 7450 8190 7440 9930 5350 7640 7954.90 2.11 0 -65685 8093 7866 7613 7386 7133 7980 7500 99 2290 500 5340 10 1 19724328 1568 30.69 3.06 12 3.35 259.00 2600.00 16500 20240625 -51.82 6110 20241128 30.11 8340 -4.68 20250120 6430 23.64 20250102 16500 -51.82 20240625 6110 30.11 20241128 3.03 N 417010 500 98 억 416870 N N 0 N 00 N
4 20250224 141307 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 8150 510 2 6.68 2662061750 336238 149.36 7450 8160 7440 9930 5350 7640 7917.20 2.11 0 -65341 8093 7866 7613 7386 7133 7980 7500 99 2290 500 5340 10 1 19724328 1608 31.47 3.13 12 1.70 259.00 2600.00 16500 20240625 -50.61 6110 20241128 33.39 8340 -2.28 20250120 6430 26.75 20250102 16500 -50.61 20240625 6110 33.39 20241128 3.03 N 417010 500 98 억 416870 N N 0 N 00 N
5 20250224 131310 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7650 10 2 0.13 610144070 80169 35.61 7450 7730 7440 9930 5350 7640 7610.72 2.11 0 -5821 8093 7866 7613 7386 7133 7980 7500 99 2290 500 5340 10 1 19724328 1509 29.54 2.94 12 0.41 259.00 2600.00 16500 20240625 -53.64 6110 20241128 25.20 8340 -8.27 20250120 6430 18.97 20250102 16500 -53.64 20240625 6110 25.20 20241128 3.03 N 417010 500 98 억 416870 N N 0 N 00 N
6 20250224 121307 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7630 -10 5 -0.13 568965080 74783 33.22 7450 7730 7440 9930 5350 7640 7608.21 2.11 0 -7854 8093 7866 7613 7386 7133 7980 7500 99 2290 500 5340 10 1 19724328 1505 29.46 2.93 12 0.38 259.00 2600.00 16500 20240625 -53.76 6110 20241128 24.88 8340 -8.51 20250120 6430 18.66 20250102 16500 -53.76 20240625 6110 24.88 20241128 3.03 N 417010 500 98 억 416870 N N 0 N 00 N
7 20250224 111304 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7650 10 2 0.13 541890050 71237 31.64 7450 7730 7440 9930 5350 7640 7606.86 2.11 0 -9855 8093 7866 7613 7386 7133 7980 7500 99 2290 500 5340 10 1 19724328 1509 29.54 2.94 12 0.36 259.00 2600.00 16500 20240625 -53.64 6110 20241128 25.20 8340 -8.27 20250120 6430 18.97 20250102 16500 -53.64 20240625 6110 25.20 20241128 3.03 N 417010 500 98 억 416870 N N 0 N 00 N
8 20250224 101303 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7680 40 2 0.52 375142570 49390 21.94 7450 7730 7440 9930 5350 7640 7595.51 2.11 0 -7407 8093 7866 7613 7386 7133 7980 7500 99 2290 500 5340 10 1 19724328 1515 29.65 2.95 12 0.25 259.00 2600.00 16500 20240625 -53.45 6110 20241128 25.70 8340 -7.91 20250120 6430 19.44 20250102 16500 -53.45 20240625 6110 25.70 20241128 3.03 N 417010 500 98 억 416870 N N 0 N 00 N
9 20250224 091311 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7600 -40 5 -0.52 142473510 18991 8.44 7450 7610 7440 9930 5350 7640 7502.09 2.11 0 91 8093 7866 7613 7386 7133 7980 7500 99 2290 500 5340 10 1 19724328 1499 29.34 2.92 12 0.10 259.00 2600.00 16500 20240625 -53.94 6110 20241128 24.39 8340 -8.87 20250120 6430 18.20 20250102 16500 -53.94 20240625 6110 24.39 20241128 3.03 N 417010 500 98 억 416870 N N 0 N 00 N
10 20250221 161259 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7640 270 2 3.66 1716062760 224669 185.13 7360 7840 7360 9580 5160 7370 7638.18 2.12 0 -1564 7636 7502 7396 7262 7156 7450 7210 99 2210 500 5150 10 1 19724328 1507 29.50 2.94 12 1.14 259.00 2600.00 16500 20240625 -53.70 6110 20241128 25.04 8340 -8.39 20250120 6430 18.82 20250102 16500 -53.70 20240625 6110 25.04 20241128 3.14 N 417010 500 98 억 418797 N N 3 N 00 N
11 20250221 151303 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7610 240 2 3.26 1670601550 218715 180.22 7360 7840 7360 9580 5160 7370 7638.26 2.12 0 -1086 7636 7502 7396 7262 7156 7450 7210 99 2210 500 5150 10 1 19724328 1501 29.38 2.93 12 1.11 259.00 2600.00 16500 20240625 -53.88 6110 20241128 24.55 8340 -8.75 20250120 6430 18.35 20250102 16500 -53.88 20240625 6110 24.55 20241128 3.14 N 417010 500 98 억 418797 N N 3 N 00 N
12 20250221 141304 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7630 260 2 3.53 1565990900 204934 168.87 7360 7840 7360 9580 5160 7370 7641.44 2.12 0 -4547 7636 7502 7396 7262 7156 7450 7210 99 2210 500 5150 10 1 19724328 1505 29.46 2.93 12 1.04 259.00 2600.00 16500 20240625 -53.76 6110 20241128 24.88 8340 -8.51 20250120 6430 18.66 20250102 16500 -53.76 20240625 6110 24.88 20241128 3.14 N 417010 500 98 억 418797 N N 3 N 00 N