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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,161253,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7370,-150,5,-1.99,893314420,120816,60.15,7500,7530,7290,9770,5270,7520,7394.01,2.06,0,13029,7780,7650,7420,7290,7060,7715,7355,99,2250,500,5260,10,1,19724328,1454,28.46,2.83,12,0.61,259.00,2600.00,16500,20240625,-55.33,6110,20241128,20.62,8340,-11.63,20250120,6430,14.62,20250102,16500,-55.33,20240625,6110,20.62,20241128,3.12,N,417010,500,98 억,,405652,N,N,3,N,00,N
20250220,151259,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7410,-110,5,-1.46,842434910,113916,56.71,7500,7530,7290,9770,5270,7520,7395.22,2.06,0,13355,7780,7650,7420,7290,7060,7715,7355,99,2250,500,5260,10,1,19724328,1462,28.61,2.85,12,0.58,259.00,2600.00,16500,20240625,-55.09,6110,20241128,21.28,8340,-11.15,20250120,6430,15.24,20250102,16500,-55.09,20240625,6110,21.28,20241128,3.12,N,417010,500,98 억,,405652,N,N,5,N,00,N
20250220,141258,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7390,-130,5,-1.73,718915130,97164,48.37,7500,7530,7290,9770,5270,7520,7398.97,2.06,0,13783,7780,7650,7420,7290,7060,7715,7355,99,2250,500,5260,10,1,19724328,1458,28.53,2.84,12,0.49,259.00,2600.00,16500,20240625,-55.21,6110,20241128,20.95,8340,-11.39,20250120,6430,14.93,20250102,16500,-55.21,20240625,6110,20.95,20241128,3.12,N,417010,500,98 억,,405652,N,N,5,N,00,N
20250220,131255,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7430,-90,5,-1.20,661470910,89404,44.51,7500,7530,7290,9770,5270,7520,7398.66,2.06,0,17988,7780,7650,7420,7290,7060,7715,7355,99,2250,500,5260,10,1,19724328,1466,28.69,2.86,12,0.45,259.00,2600.00,16500,20240625,-54.97,6110,20241128,21.60,8340,-10.91,20250120,6430,15.55,20250102,16500,-54.97,20240625,6110,21.60,20241128,3.12,N,417010,500,98 억,,405652,N,N,5,N,00,N
20250220,121257,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7440,-80,5,-1.06,611594870,82686,41.16,7500,7530,7290,9770,5270,7520,7396.58,2.06,0,21668,7780,7650,7420,7290,7060,7715,7355,99,2250,500,5260,10,1,19724328,1467,28.73,2.86,12,0.42,259.00,2600.00,16500,20240625,-54.91,6110,20241128,21.77,8340,-10.79,20250120,6430,15.71,20250102,16500,-54.91,20240625,6110,21.77,20241128,3.12,N,417010,500,98 억,,405652,N,N,5,N,00,N
20250220,111256,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7450,-70,5,-0.93,557579070,75441,37.56,7500,7530,7290,9770,5270,7520,7390.91,2.06,0,22006,7780,7650,7420,7290,7060,7715,7355,99,2250,500,5260,10,1,19724328,1469,28.76,2.87,12,0.38,259.00,2600.00,16500,20240625,-54.85,6110,20241128,21.93,8340,-10.67,20250120,6430,15.86,20250102,16500,-54.85,20240625,6110,21.93,20241128,3.12,N,417010,500,98 억,,405652,N,N,5,N,00,N
20250220,101257,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7340,-180,5,-2.39,464652340,62825,31.28,7500,7530,7290,9770,5270,7520,7395.96,2.06,0,21797,7780,7650,7420,7290,7060,7715,7355,99,2250,500,5260,10,1,19724328,1448,28.34,2.82,12,0.32,259.00,2600.00,16500,20240625,-55.52,6110,20241128,20.13,8340,-11.99,20250120,6430,14.15,20250102,16500,-55.52,20240625,6110,20.13,20241128,3.12,N,417010,500,98 억,,405652,N,N,5,N,00,N
20250220,091300,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7500,-20,5,-0.27,159747130,21641,10.77,7500,7530,7290,9770,5270,7520,7381.62,2.06,0,7490,7780,7650,7420,7290,7060,7715,7355,99,2250,500,5260,10,1,19724328,1479,28.96,2.88,12,0.11,259.00,2600.00,16500,20240625,-54.55,6110,20241128,22.75,8340,-10.07,20250120,6430,16.64,20250102,16500,-54.55,20240625,6110,22.75,20241128,3.12,N,417010,500,98 억,,405652,N,N,5,N,00,N
20250219,161251,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7520,350,2,4.88,1481075130,199187,397.59,7200,7550,7190,9320,5020,7170,7435.42,1.93,0,27282,7256,7212,7156,7112,7056,7220,7120,99,2150,500,5010,10,1,19724328,1483,29.03,2.89,12,1.01,259.00,2600.00,16500,20240625,-54.42,6110,20241128,23.08,8340,-9.83,20250120,6430,16.95,20250102,16500,-54.42,20240625,6110,23.08,20241128,3.12,N,417010,500,98 억,,379763,N,N,5,N,00,N
20250219,151255,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7530,360,2,5.02,1438571570,193534,386.30,7200,7550,7190,9320,5020,7170,7433.17,1.93,0,26473,7256,7212,7156,7112,7056,7220,7120,99,2150,500,5010,10,1,19724328,1485,29.07,2.90,12,0.98,259.00,2600.00,16500,20240625,-54.36,6110,20241128,23.24,8340,-9.71,20250120,6430,17.11,20250102,16500,-54.36,20240625,6110,23.24,20241128,3.12,N,417010,500,98 억,,379763,N,N,0,N,00,N
20250219,141251,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7520,350,2,4.88,1309834970,176403,352.11,7200,7550,7190,9320,5020,7170,7425.24,1.93,0,27101,7256,7212,7156,7112,7056,7220,7120,99,2150,500,5010,10,1,19724328,1483,29.03,2.89,12,0.89,259.00,2600.00,16500,20240625,-54.42,6110,20241128,23.08,8340,-9.83,20250120,6430,16.95,20250102,16500,-54.42,20240625,6110,23.08,20241128,3.12,N,417010,500,98 억,,379763,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 20250220 161253 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7370 -150 5 -1.99 893314420 120816 60.15 7500 7530 7290 9770 5270 7520 7394.01 2.06 0 13029 7780 7650 7420 7290 7060 7715 7355 99 2250 500 5260 10 1 19724328 1454 28.46 2.83 12 0.61 259.00 2600.00 16500 20240625 -55.33 6110 20241128 20.62 8340 -11.63 20250120 6430 14.62 20250102 16500 -55.33 20240625 6110 20.62 20241128 3.12 N 417010 500 98 억 405652 N N 3 N 00 N
3 20250220 151259 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7410 -110 5 -1.46 842434910 113916 56.71 7500 7530 7290 9770 5270 7520 7395.22 2.06 0 13355 7780 7650 7420 7290 7060 7715 7355 99 2250 500 5260 10 1 19724328 1462 28.61 2.85 12 0.58 259.00 2600.00 16500 20240625 -55.09 6110 20241128 21.28 8340 -11.15 20250120 6430 15.24 20250102 16500 -55.09 20240625 6110 21.28 20241128 3.12 N 417010 500 98 억 405652 N N 5 N 00 N
4 20250220 141258 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7390 -130 5 -1.73 718915130 97164 48.37 7500 7530 7290 9770 5270 7520 7398.97 2.06 0 13783 7780 7650 7420 7290 7060 7715 7355 99 2250 500 5260 10 1 19724328 1458 28.53 2.84 12 0.49 259.00 2600.00 16500 20240625 -55.21 6110 20241128 20.95 8340 -11.39 20250120 6430 14.93 20250102 16500 -55.21 20240625 6110 20.95 20241128 3.12 N 417010 500 98 억 405652 N N 5 N 00 N
5 20250220 131255 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7430 -90 5 -1.20 661470910 89404 44.51 7500 7530 7290 9770 5270 7520 7398.66 2.06 0 17988 7780 7650 7420 7290 7060 7715 7355 99 2250 500 5260 10 1 19724328 1466 28.69 2.86 12 0.45 259.00 2600.00 16500 20240625 -54.97 6110 20241128 21.60 8340 -10.91 20250120 6430 15.55 20250102 16500 -54.97 20240625 6110 21.60 20241128 3.12 N 417010 500 98 억 405652 N N 5 N 00 N
6 20250220 121257 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7440 -80 5 -1.06 611594870 82686 41.16 7500 7530 7290 9770 5270 7520 7396.58 2.06 0 21668 7780 7650 7420 7290 7060 7715 7355 99 2250 500 5260 10 1 19724328 1467 28.73 2.86 12 0.42 259.00 2600.00 16500 20240625 -54.91 6110 20241128 21.77 8340 -10.79 20250120 6430 15.71 20250102 16500 -54.91 20240625 6110 21.77 20241128 3.12 N 417010 500 98 억 405652 N N 5 N 00 N
7 20250220 111256 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7450 -70 5 -0.93 557579070 75441 37.56 7500 7530 7290 9770 5270 7520 7390.91 2.06 0 22006 7780 7650 7420 7290 7060 7715 7355 99 2250 500 5260 10 1 19724328 1469 28.76 2.87 12 0.38 259.00 2600.00 16500 20240625 -54.85 6110 20241128 21.93 8340 -10.67 20250120 6430 15.86 20250102 16500 -54.85 20240625 6110 21.93 20241128 3.12 N 417010 500 98 억 405652 N N 5 N 00 N
8 20250220 101257 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7340 -180 5 -2.39 464652340 62825 31.28 7500 7530 7290 9770 5270 7520 7395.96 2.06 0 21797 7780 7650 7420 7290 7060 7715 7355 99 2250 500 5260 10 1 19724328 1448 28.34 2.82 12 0.32 259.00 2600.00 16500 20240625 -55.52 6110 20241128 20.13 8340 -11.99 20250120 6430 14.15 20250102 16500 -55.52 20240625 6110 20.13 20241128 3.12 N 417010 500 98 억 405652 N N 5 N 00 N
9 20250220 091300 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7500 -20 5 -0.27 159747130 21641 10.77 7500 7530 7290 9770 5270 7520 7381.62 2.06 0 7490 7780 7650 7420 7290 7060 7715 7355 99 2250 500 5260 10 1 19724328 1479 28.96 2.88 12 0.11 259.00 2600.00 16500 20240625 -54.55 6110 20241128 22.75 8340 -10.07 20250120 6430 16.64 20250102 16500 -54.55 20240625 6110 22.75 20241128 3.12 N 417010 500 98 억 405652 N N 5 N 00 N
10 20250219 161251 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7520 350 2 4.88 1481075130 199187 397.59 7200 7550 7190 9320 5020 7170 7435.42 1.93 0 27282 7256 7212 7156 7112 7056 7220 7120 99 2150 500 5010 10 1 19724328 1483 29.03 2.89 12 1.01 259.00 2600.00 16500 20240625 -54.42 6110 20241128 23.08 8340 -9.83 20250120 6430 16.95 20250102 16500 -54.42 20240625 6110 23.08 20241128 3.12 N 417010 500 98 억 379763 N N 5 N 00 N
11 20250219 151255 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7530 360 2 5.02 1438571570 193534 386.30 7200 7550 7190 9320 5020 7170 7433.17 1.93 0 26473 7256 7212 7156 7112 7056 7220 7120 99 2150 500 5010 10 1 19724328 1485 29.07 2.90 12 0.98 259.00 2600.00 16500 20240625 -54.36 6110 20241128 23.24 8340 -9.71 20250120 6430 17.11 20250102 16500 -54.36 20240625 6110 23.24 20241128 3.12 N 417010 500 98 억 379763 N N 0 N 00 N
12 20250219 141251 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7520 350 2 4.88 1309834970 176403 352.11 7200 7550 7190 9320 5020 7170 7425.24 1.93 0 27101 7256 7212 7156 7112 7056 7220 7120 99 2150 500 5010 10 1 19724328 1483 29.03 2.89 12 0.89 259.00 2600.00 16500 20240625 -54.42 6110 20241128 23.08 8340 -9.83 20250120 6430 16.95 20250102 16500 -54.42 20240625 6110 23.08 20241128 3.12 N 417010 500 98 억 379763 N N 0 N 00 N