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
417840/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
20250224,161311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9850,-60,5,-0.61,1292082430,132465,106.14,9880,9990,9500,12880,6940,9910,9753.45,0.08,0,6475,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,714,-20.74,1.42,12,1.83,-475.00,6932.00,20600,20240228,-52.18,4925,20241209,100.00,11300,-12.83,20250108,6690,47.23,20250102,20600,-52.18,20240228,4925,100.00,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N
20250224,151312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9860,-50,5,-0.50,1249812170,128173,102.70,9880,9990,9500,12880,6940,9910,9750.94,0.08,0,6567,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,715,-20.76,1.42,12,1.77,-475.00,6932.00,20600,20240228,-52.14,4925,20241209,100.20,11300,-12.74,20250108,6690,47.38,20250102,20600,-52.14,20240228,4925,100.20,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N
20250224,141309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9930,20,2,0.20,1095444550,112500,90.14,9880,9990,9500,12880,6940,9910,9737.24,0.08,0,4098,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,720,-20.91,1.43,12,1.55,-475.00,6932.00,20600,20240228,-51.80,4925,20241209,101.62,11300,-12.12,20250108,6690,48.43,20250102,20600,-51.80,20240228,4925,101.62,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N
20250224,131311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9750,-160,5,-1.61,813786490,84081,67.37,9880,9900,9500,12880,6940,9910,9678.52,0.08,0,5777,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,707,-20.53,1.41,12,1.16,-475.00,6932.00,20600,20240228,-52.67,4925,20241209,97.97,11300,-13.72,20250108,6690,45.74,20250102,20600,-52.67,20240228,4925,97.97,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N
20250224,121309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9690,-220,5,-2.22,733703320,75853,60.78,9880,9900,9500,12880,6940,9910,9672.61,0.08,0,4636,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,702,-20.40,1.40,12,1.05,-475.00,6932.00,20600,20240228,-52.96,4925,20241209,96.75,11300,-14.25,20250108,6690,44.84,20250102,20600,-52.96,20240228,4925,96.75,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N
20250224,111306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,-280,5,-2.83,681767140,70476,56.47,9880,9900,9500,12880,6940,9910,9673.66,0.08,0,2209,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,698,-20.27,1.39,12,0.97,-475.00,6932.00,20600,20240228,-53.25,4925,20241209,95.53,11300,-14.78,20250108,6690,43.95,20250102,20600,-53.25,20240228,4925,95.53,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N
20250224,101305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,-280,5,-2.83,594303950,61347,49.15,9880,9900,9500,12880,6940,9910,9687.48,0.08,0,3678,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,698,-20.27,1.39,12,0.85,-475.00,6932.00,20600,20240228,-53.25,4925,20241209,95.53,11300,-14.78,20250108,6690,43.95,20250102,20600,-53.25,20240228,4925,95.53,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N
20250224,091313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9540,-370,5,-3.73,344077790,35386,28.35,9880,9900,9500,12880,6940,9910,9723.41,0.08,0,1052,10290,10100,9940,9750,9590,10020,9670,36,2970,500,6930,10,1,7249175,692,-20.08,1.38,12,0.49,-475.00,6932.00,20600,20240228,-53.69,4925,20241209,93.71,11300,-15.58,20250108,6690,42.60,20250102,20600,-53.69,20240228,4925,93.71,20241209,3.18,N,417840,500,36 억,,5493,N,N,0,N,00,N
20250221,161300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9910,-60,5,-0.60,1212002510,122693,42.64,10130,10130,9780,12960,6980,9970,9877.87,0.18,0,-7914,10430,10200,9980,9750,9530,10315,9865,36,2990,500,6970,10,1,7249175,718,-20.86,1.43,12,1.69,-475.00,6932.00,20600,20240228,-51.89,4925,20241209,101.22,11300,-12.30,20250108,6690,48.13,20250102,20600,-51.89,20240228,4925,101.22,20241209,3.26,N,417840,500,36 억,,13407,N,N,0,N,00,N
20250221,151305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9840,-130,5,-1.30,1156572590,117095,40.69,10130,10130,9780,12960,6980,9970,9876.74,0.18,0,-7916,10430,10200,9980,9750,9530,10315,9865,36,2990,500,6970,10,1,7249175,713,-20.72,1.42,12,1.62,-475.00,6932.00,20600,20240228,-52.23,4925,20241209,99.80,11300,-12.92,20250108,6690,47.09,20250102,20600,-52.23,20240228,4925,99.80,20241209,3.26,N,417840,500,36 억,,13407,N,N,0,N,00,N
20250221,141306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9810,-160,5,-1.60,1078025080,109094,37.91,10130,10130,9780,12960,6980,9970,9881.13,0.18,0,-8140,10430,10200,9980,9750,9530,10315,9865,36,2990,500,6970,10,1,7249175,711,-20.65,1.42,12,1.50,-475.00,6932.00,20600,20240228,-52.38,4925,20241209,99.19,11300,-13.19,20250108,6690,46.64,20250102,20600,-52.38,20240228,4925,99.19,20241209,3.26,N,417840,500,36 억,,13407,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 20250224 161311 57 100.00 KOSDAQ 기계·장비 N N N N N 9850 -60 5 -0.61 1292082430 132465 106.14 9880 9990 9500 12880 6940 9910 9753.45 0.08 0 6475 10290 10100 9940 9750 9590 10020 9670 36 2970 500 6930 10 1 7249175 714 -20.74 1.42 12 1.83 -475.00 6932.00 20600 20240228 -52.18 4925 20241209 100.00 11300 -12.83 20250108 6690 47.23 20250102 20600 -52.18 20240228 4925 100.00 20241209 3.18 N 417840 500 36 억 5493 N N 0 N 00 N
3 20250224 151312 57 100.00 KOSDAQ 기계·장비 N N N N N 9860 -50 5 -0.50 1249812170 128173 102.70 9880 9990 9500 12880 6940 9910 9750.94 0.08 0 6567 10290 10100 9940 9750 9590 10020 9670 36 2970 500 6930 10 1 7249175 715 -20.76 1.42 12 1.77 -475.00 6932.00 20600 20240228 -52.14 4925 20241209 100.20 11300 -12.74 20250108 6690 47.38 20250102 20600 -52.14 20240228 4925 100.20 20241209 3.18 N 417840 500 36 억 5493 N N 0 N 00 N
4 20250224 141309 57 100.00 KOSDAQ 기계·장비 N N N N N 9930 20 2 0.20 1095444550 112500 90.14 9880 9990 9500 12880 6940 9910 9737.24 0.08 0 4098 10290 10100 9940 9750 9590 10020 9670 36 2970 500 6930 10 1 7249175 720 -20.91 1.43 12 1.55 -475.00 6932.00 20600 20240228 -51.80 4925 20241209 101.62 11300 -12.12 20250108 6690 48.43 20250102 20600 -51.80 20240228 4925 101.62 20241209 3.18 N 417840 500 36 억 5493 N N 0 N 00 N
5 20250224 131311 57 100.00 KOSDAQ 기계·장비 N N N N N 9750 -160 5 -1.61 813786490 84081 67.37 9880 9900 9500 12880 6940 9910 9678.52 0.08 0 5777 10290 10100 9940 9750 9590 10020 9670 36 2970 500 6930 10 1 7249175 707 -20.53 1.41 12 1.16 -475.00 6932.00 20600 20240228 -52.67 4925 20241209 97.97 11300 -13.72 20250108 6690 45.74 20250102 20600 -52.67 20240228 4925 97.97 20241209 3.18 N 417840 500 36 억 5493 N N 0 N 00 N
6 20250224 121309 57 100.00 KOSDAQ 기계·장비 N N N N N 9690 -220 5 -2.22 733703320 75853 60.78 9880 9900 9500 12880 6940 9910 9672.61 0.08 0 4636 10290 10100 9940 9750 9590 10020 9670 36 2970 500 6930 10 1 7249175 702 -20.40 1.40 12 1.05 -475.00 6932.00 20600 20240228 -52.96 4925 20241209 96.75 11300 -14.25 20250108 6690 44.84 20250102 20600 -52.96 20240228 4925 96.75 20241209 3.18 N 417840 500 36 억 5493 N N 0 N 00 N
7 20250224 111306 57 100.00 KOSDAQ 기계·장비 N N N N N 9630 -280 5 -2.83 681767140 70476 56.47 9880 9900 9500 12880 6940 9910 9673.66 0.08 0 2209 10290 10100 9940 9750 9590 10020 9670 36 2970 500 6930 10 1 7249175 698 -20.27 1.39 12 0.97 -475.00 6932.00 20600 20240228 -53.25 4925 20241209 95.53 11300 -14.78 20250108 6690 43.95 20250102 20600 -53.25 20240228 4925 95.53 20241209 3.18 N 417840 500 36 억 5493 N N 0 N 00 N
8 20250224 101305 57 100.00 KOSDAQ 기계·장비 N N N N N 9630 -280 5 -2.83 594303950 61347 49.15 9880 9900 9500 12880 6940 9910 9687.48 0.08 0 3678 10290 10100 9940 9750 9590 10020 9670 36 2970 500 6930 10 1 7249175 698 -20.27 1.39 12 0.85 -475.00 6932.00 20600 20240228 -53.25 4925 20241209 95.53 11300 -14.78 20250108 6690 43.95 20250102 20600 -53.25 20240228 4925 95.53 20241209 3.18 N 417840 500 36 억 5493 N N 0 N 00 N
9 20250224 091313 57 100.00 KOSDAQ 기계·장비 N N N N N 9540 -370 5 -3.73 344077790 35386 28.35 9880 9900 9500 12880 6940 9910 9723.41 0.08 0 1052 10290 10100 9940 9750 9590 10020 9670 36 2970 500 6930 10 1 7249175 692 -20.08 1.38 12 0.49 -475.00 6932.00 20600 20240228 -53.69 4925 20241209 93.71 11300 -15.58 20250108 6690 42.60 20250102 20600 -53.69 20240228 4925 93.71 20241209 3.18 N 417840 500 36 억 5493 N N 0 N 00 N
10 20250221 161300 57 100.00 KOSDAQ 기계·장비 N N N N N 9910 -60 5 -0.60 1212002510 122693 42.64 10130 10130 9780 12960 6980 9970 9877.87 0.18 0 -7914 10430 10200 9980 9750 9530 10315 9865 36 2990 500 6970 10 1 7249175 718 -20.86 1.43 12 1.69 -475.00 6932.00 20600 20240228 -51.89 4925 20241209 101.22 11300 -12.30 20250108 6690 48.13 20250102 20600 -51.89 20240228 4925 101.22 20241209 3.26 N 417840 500 36 억 13407 N N 0 N 00 N
11 20250221 151305 57 100.00 KOSDAQ 기계·장비 N N N N N 9840 -130 5 -1.30 1156572590 117095 40.69 10130 10130 9780 12960 6980 9970 9876.74 0.18 0 -7916 10430 10200 9980 9750 9530 10315 9865 36 2990 500 6970 10 1 7249175 713 -20.72 1.42 12 1.62 -475.00 6932.00 20600 20240228 -52.23 4925 20241209 99.80 11300 -12.92 20250108 6690 47.09 20250102 20600 -52.23 20240228 4925 99.80 20241209 3.26 N 417840 500 36 억 13407 N N 0 N 00 N
12 20250221 141306 57 100.00 KOSDAQ 기계·장비 N N N N N 9810 -160 5 -1.60 1078025080 109094 37.91 10130 10130 9780 12960 6980 9970 9881.13 0.18 0 -8140 10430 10200 9980 9750 9530 10315 9865 36 2990 500 6970 10 1 7249175 711 -20.65 1.42 12 1.50 -475.00 6932.00 20600 20240228 -52.38 4925 20241209 99.19 11300 -13.19 20250108 6690 46.64 20250102 20600 -52.38 20240228 4925 99.19 20241209 3.26 N 417840 500 36 억 13407 N N 0 N 00 N