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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
412540/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
20250221,161256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7510,70,2,0.94,1800178680,252277,199.76,6900,7510,6820,9670,5210,7440,7135.37,2.16,0,36158,7860,7650,7490,7280,7120,7570,7200,103,2230,500,4610,10,1,20600665,1547,-29.34,2.74,12,1.22,-256.00,2737.00,41200,20240430,-81.77,6310,20241209,19.02,7870,-4.57,20250213,6320,18.83,20250203,41200,-81.77,20240430,6310,19.02,20241209,0.71,N,412540,500,103 억,,444051,N,N,0,N,00,N
20250221,151301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,10,2,0.13,1724509090,242158,191.74,6900,7470,6820,9670,5210,7440,7121.42,2.16,0,35199,7860,7650,7490,7280,7120,7570,7200,103,2230,500,4610,10,1,20600665,1535,-29.10,2.72,12,1.18,-256.00,2737.00,41200,20240430,-81.92,6310,20241209,18.07,7870,-5.34,20250213,6320,17.88,20250203,41200,-81.92,20240430,6310,18.07,20241209,0.71,N,412540,500,103 억,,444051,N,N,0,N,00,N
20250221,141302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7270,-170,5,-2.28,1465268450,207002,163.91,6900,7300,6820,9670,5210,7440,7078.52,2.16,0,29218,7860,7650,7490,7280,7120,7570,7200,103,2230,500,4610,10,1,20600665,1498,-28.40,2.66,12,1.00,-256.00,2737.00,41200,20240430,-82.35,6310,20241209,15.21,7870,-7.62,20250213,6320,15.03,20250203,41200,-82.35,20240430,6310,15.21,20241209,0.71,N,412540,500,103 억,,444051,N,N,0,N,00,N
20250221,131301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7200,-240,5,-3.23,1387402650,196222,155.37,6900,7300,6820,9670,5210,7440,7070.57,2.16,0,26614,7860,7650,7490,7280,7120,7570,7200,103,2230,500,4610,10,1,20600665,1483,-28.12,2.63,12,0.95,-256.00,2737.00,41200,20240430,-82.52,6310,20241209,14.10,7870,-8.51,20250213,6320,13.92,20250203,41200,-82.52,20240430,6310,14.10,20241209,0.71,N,412540,500,103 억,,444051,N,N,0,N,00,N
20250221,121302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7140,-300,5,-4.03,1242621460,176165,139.49,6900,7240,6820,9670,5210,7440,7053.73,2.16,0,21765,7860,7650,7490,7280,7120,7570,7200,103,2230,500,4610,10,1,20600665,1471,-27.89,2.61,12,0.86,-256.00,2737.00,41200,20240430,-82.67,6310,20241209,13.15,7870,-9.28,20250213,6320,12.97,20250203,41200,-82.67,20240430,6310,13.15,20241209,0.71,N,412540,500,103 억,,444051,N,N,0,N,00,N
20250221,111257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7110,-330,5,-4.44,1194581450,169406,134.14,6900,7240,6820,9670,5210,7440,7051.59,2.16,0,21010,7860,7650,7490,7280,7120,7570,7200,103,2230,500,4610,10,1,20600665,1465,-27.77,2.60,12,0.82,-256.00,2737.00,41200,20240430,-82.74,6310,20241209,12.68,7870,-9.66,20250213,6320,12.50,20250203,41200,-82.74,20240430,6310,12.68,20241209,0.71,N,412540,500,103 억,,444051,N,N,0,N,00,N
20250221,101300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7010,-430,5,-5.78,1069259760,151626,120.06,6900,7240,6820,9670,5210,7440,7051.95,2.16,0,23305,7860,7650,7490,7280,7120,7570,7200,103,2230,500,4610,10,1,20600665,1444,-27.38,2.56,12,0.74,-256.00,2737.00,41200,20240430,-82.99,6310,20241209,11.09,7870,-10.93,20250213,6320,10.92,20250203,41200,-82.99,20240430,6310,11.09,20241209,0.71,N,412540,500,103 억,,444051,N,N,0,N,00,N
20250221,091302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7230,-210,5,-2.82,606362010,86483,68.48,6900,7230,6820,9670,5210,7440,7011.34,2.16,0,10817,7860,7650,7490,7280,7120,7570,7200,103,2230,500,4610,10,1,20600665,1489,-28.24,2.64,12,0.42,-256.00,2737.00,41200,20240430,-82.45,6310,20241209,14.58,7870,-8.13,20250213,6320,14.40,20250203,41200,-82.45,20240430,6310,14.58,20241209,0.71,N,412540,500,103 억,,444051,N,N,0,N,00,N
20250220,161250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7440,-190,5,-2.49,508152760,67588,61.60,7620,7700,7330,9910,5350,7630,7519.22,2.11,0,10222,7930,7780,7580,7430,7230,7855,7505,103,2280,500,4730,10,1,20600665,1533,-29.06,2.72,12,0.33,-256.00,2737.00,41200,20240430,-81.94,6310,20241209,17.91,7870,-5.46,20250213,6320,17.72,20250203,41200,-81.94,20240430,6310,17.91,20241209,0.73,N,412540,500,103 억,,433854,N,N,0,N,00,N
20250220,151256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7440,-190,5,-2.49,494073860,65690,59.87,7620,7700,7330,9910,5350,7630,7521.29,2.11,0,10259,7930,7780,7580,7430,7230,7855,7505,103,2280,500,4730,10,1,20600665,1533,-29.06,2.72,12,0.32,-256.00,2737.00,41200,20240430,-81.94,6310,20241209,17.91,7870,-5.46,20250213,6320,17.72,20250203,41200,-81.94,20240430,6310,17.91,20241209,0.73,N,412540,500,103 억,,433854,N,N,0,N,00,N
20250220,141256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,-130,5,-1.70,452916160,60163,54.83,7620,7700,7330,9910,5350,7630,7528.15,2.11,0,8469,7930,7780,7580,7430,7230,7855,7505,103,2280,500,4730,10,1,20600665,1545,-29.30,2.74,12,0.29,-256.00,2737.00,41200,20240430,-81.80,6310,20241209,18.86,7870,-4.70,20250213,6320,18.67,20250203,41200,-81.80,20240430,6310,18.86,20241209,0.73,N,412540,500,103 억,,433854,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 20250221 161256 57 100.00 KOSDAQ 기계·장비 N N N N N 7510 70 2 0.94 1800178680 252277 199.76 6900 7510 6820 9670 5210 7440 7135.37 2.16 0 36158 7860 7650 7490 7280 7120 7570 7200 103 2230 500 4610 10 1 20600665 1547 -29.34 2.74 12 1.22 -256.00 2737.00 41200 20240430 -81.77 6310 20241209 19.02 7870 -4.57 20250213 6320 18.83 20250203 41200 -81.77 20240430 6310 19.02 20241209 0.71 N 412540 500 103 억 444051 N N 0 N 00 N
3 20250221 151301 57 100.00 KOSDAQ 기계·장비 N N N N N 7450 10 2 0.13 1724509090 242158 191.74 6900 7470 6820 9670 5210 7440 7121.42 2.16 0 35199 7860 7650 7490 7280 7120 7570 7200 103 2230 500 4610 10 1 20600665 1535 -29.10 2.72 12 1.18 -256.00 2737.00 41200 20240430 -81.92 6310 20241209 18.07 7870 -5.34 20250213 6320 17.88 20250203 41200 -81.92 20240430 6310 18.07 20241209 0.71 N 412540 500 103 억 444051 N N 0 N 00 N
4 20250221 141302 57 100.00 KOSDAQ 기계·장비 N N N N N 7270 -170 5 -2.28 1465268450 207002 163.91 6900 7300 6820 9670 5210 7440 7078.52 2.16 0 29218 7860 7650 7490 7280 7120 7570 7200 103 2230 500 4610 10 1 20600665 1498 -28.40 2.66 12 1.00 -256.00 2737.00 41200 20240430 -82.35 6310 20241209 15.21 7870 -7.62 20250213 6320 15.03 20250203 41200 -82.35 20240430 6310 15.21 20241209 0.71 N 412540 500 103 억 444051 N N 0 N 00 N
5 20250221 131301 57 100.00 KOSDAQ 기계·장비 N N N N N 7200 -240 5 -3.23 1387402650 196222 155.37 6900 7300 6820 9670 5210 7440 7070.57 2.16 0 26614 7860 7650 7490 7280 7120 7570 7200 103 2230 500 4610 10 1 20600665 1483 -28.12 2.63 12 0.95 -256.00 2737.00 41200 20240430 -82.52 6310 20241209 14.10 7870 -8.51 20250213 6320 13.92 20250203 41200 -82.52 20240430 6310 14.10 20241209 0.71 N 412540 500 103 억 444051 N N 0 N 00 N
6 20250221 121302 57 100.00 KOSDAQ 기계·장비 N N N N N 7140 -300 5 -4.03 1242621460 176165 139.49 6900 7240 6820 9670 5210 7440 7053.73 2.16 0 21765 7860 7650 7490 7280 7120 7570 7200 103 2230 500 4610 10 1 20600665 1471 -27.89 2.61 12 0.86 -256.00 2737.00 41200 20240430 -82.67 6310 20241209 13.15 7870 -9.28 20250213 6320 12.97 20250203 41200 -82.67 20240430 6310 13.15 20241209 0.71 N 412540 500 103 억 444051 N N 0 N 00 N
7 20250221 111257 57 100.00 KOSDAQ 기계·장비 N N N N N 7110 -330 5 -4.44 1194581450 169406 134.14 6900 7240 6820 9670 5210 7440 7051.59 2.16 0 21010 7860 7650 7490 7280 7120 7570 7200 103 2230 500 4610 10 1 20600665 1465 -27.77 2.60 12 0.82 -256.00 2737.00 41200 20240430 -82.74 6310 20241209 12.68 7870 -9.66 20250213 6320 12.50 20250203 41200 -82.74 20240430 6310 12.68 20241209 0.71 N 412540 500 103 억 444051 N N 0 N 00 N
8 20250221 101300 57 100.00 KOSDAQ 기계·장비 N N N N N 7010 -430 5 -5.78 1069259760 151626 120.06 6900 7240 6820 9670 5210 7440 7051.95 2.16 0 23305 7860 7650 7490 7280 7120 7570 7200 103 2230 500 4610 10 1 20600665 1444 -27.38 2.56 12 0.74 -256.00 2737.00 41200 20240430 -82.99 6310 20241209 11.09 7870 -10.93 20250213 6320 10.92 20250203 41200 -82.99 20240430 6310 11.09 20241209 0.71 N 412540 500 103 억 444051 N N 0 N 00 N
9 20250221 091302 57 100.00 KOSDAQ 기계·장비 N N N N N 7230 -210 5 -2.82 606362010 86483 68.48 6900 7230 6820 9670 5210 7440 7011.34 2.16 0 10817 7860 7650 7490 7280 7120 7570 7200 103 2230 500 4610 10 1 20600665 1489 -28.24 2.64 12 0.42 -256.00 2737.00 41200 20240430 -82.45 6310 20241209 14.58 7870 -8.13 20250213 6320 14.40 20250203 41200 -82.45 20240430 6310 14.58 20241209 0.71 N 412540 500 103 억 444051 N N 0 N 00 N
10 20250220 161250 57 100.00 KOSDAQ 기계·장비 N N N N N 7440 -190 5 -2.49 508152760 67588 61.60 7620 7700 7330 9910 5350 7630 7519.22 2.11 0 10222 7930 7780 7580 7430 7230 7855 7505 103 2280 500 4730 10 1 20600665 1533 -29.06 2.72 12 0.33 -256.00 2737.00 41200 20240430 -81.94 6310 20241209 17.91 7870 -5.46 20250213 6320 17.72 20250203 41200 -81.94 20240430 6310 17.91 20241209 0.73 N 412540 500 103 억 433854 N N 0 N 00 N
11 20250220 151256 57 100.00 KOSDAQ 기계·장비 N N N N N 7440 -190 5 -2.49 494073860 65690 59.87 7620 7700 7330 9910 5350 7630 7521.29 2.11 0 10259 7930 7780 7580 7430 7230 7855 7505 103 2280 500 4730 10 1 20600665 1533 -29.06 2.72 12 0.32 -256.00 2737.00 41200 20240430 -81.94 6310 20241209 17.91 7870 -5.46 20250213 6320 17.72 20250203 41200 -81.94 20240430 6310 17.91 20241209 0.73 N 412540 500 103 억 433854 N N 0 N 00 N
12 20250220 141256 57 100.00 KOSDAQ 기계·장비 N N N N N 7500 -130 5 -1.70 452916160 60163 54.83 7620 7700 7330 9910 5350 7630 7528.15 2.11 0 8469 7930 7780 7580 7430 7230 7855 7505 103 2280 500 4730 10 1 20600665 1545 -29.30 2.74 12 0.29 -256.00 2737.00 41200 20240430 -81.80 6310 20241209 18.86 7870 -4.70 20250213 6320 18.67 20250203 41200 -81.80 20240430 6310 18.86 20241209 0.73 N 412540 500 103 억 433854 N N 0 N 00 N