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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
302430/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
20250219,161125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7610,130,2,1.74,221035750,29106,174.47,7480,7710,7420,9720,5240,7480,7594.05,0.00,0,231,7560,7520,7460,7420,7360,7490,7390,49,2240,500,4930,10,1,9833208,748,9.58,1.15,12,0.30,794.00,6598.00,15260,20240312,-50.13,6750,20250203,12.74,8920,-14.69,20250213,6750,12.74,20250203,15260,-50.13,20240312,6750,12.74,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250219,151129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,120,2,1.60,214614960,28261,169.40,7480,7710,7420,9720,5240,7480,7594.03,0.00,0,319,7560,7520,7460,7420,7360,7490,7390,49,2240,500,4930,10,1,9833208,747,9.57,1.15,12,0.29,794.00,6598.00,15260,20240312,-50.20,6750,20250203,12.59,8920,-14.80,20250213,6750,12.59,20250203,15260,-50.20,20240312,6750,12.59,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250219,141124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,120,2,1.60,169563360,22308,133.72,7480,7710,7420,9720,5240,7480,7601.01,0.00,0,714,7560,7520,7460,7420,7360,7490,7390,49,2240,500,4930,10,1,9833208,747,9.57,1.15,12,0.23,794.00,6598.00,15260,20240312,-50.20,6750,20250203,12.59,8920,-14.80,20250213,6750,12.59,20250203,15260,-50.20,20240312,6750,12.59,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250219,131125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7640,160,2,2.14,152546500,20071,120.31,7480,7710,7420,9720,5240,7480,7600.34,0.00,0,461,7560,7520,7460,7420,7360,7490,7390,49,2240,500,4930,10,1,9833208,751,9.62,1.16,12,0.20,794.00,6598.00,15260,20240312,-49.93,6750,20250203,13.19,8920,-14.35,20250213,6750,13.19,20250203,15260,-49.93,20240312,6750,13.19,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250219,121125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7640,160,2,2.14,143786580,18925,113.44,7480,7710,7420,9720,5240,7480,7597.71,0.00,0,111,7560,7520,7460,7420,7360,7490,7390,49,2240,500,4930,10,1,9833208,751,9.62,1.16,12,0.19,794.00,6598.00,15260,20240312,-49.93,6750,20250203,13.19,8920,-14.35,20250213,6750,13.19,20250203,15260,-49.93,20240312,6750,13.19,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250219,111125,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,170,2,2.27,124148460,16361,98.07,7480,7710,7420,9720,5240,7480,7588.07,0.00,0,-115,7560,7520,7460,7420,7360,7490,7390,49,2240,500,4930,10,1,9833208,752,9.63,1.16,12,0.17,794.00,6598.00,15260,20240312,-49.87,6750,20250203,13.33,8920,-14.24,20250213,6750,13.33,20250203,15260,-49.87,20240312,6750,13.33,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250219,101126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7580,100,2,1.34,59814000,7937,47.58,7480,7610,7420,9720,5240,7480,7536.10,0.00,0,-251,7560,7520,7460,7420,7360,7490,7390,49,2240,500,4930,10,1,9833208,745,9.55,1.15,12,0.08,794.00,6598.00,15260,20240312,-50.33,6750,20250203,12.30,8920,-15.02,20250213,6750,12.30,20250203,15260,-50.33,20240312,6750,12.30,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250219,091127,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7430,-50,5,-0.67,8009190,1075,6.44,7480,7480,7420,9720,5240,7480,7450.41,0.00,0,299,7560,7520,7460,7420,7360,7490,7390,49,2240,500,4930,10,1,9833208,731,9.36,1.13,12,0.01,794.00,6598.00,15260,20240312,-51.31,6750,20250203,10.07,8920,-16.70,20250213,6750,10.07,20250203,15260,-51.31,20240312,6750,10.07,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250218,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,-40,5,-0.53,122508350,16477,76.04,7490,7500,7400,9770,5270,7520,7434.59,0.00,0,443,7640,7580,7470,7410,7300,7610,7440,49,2250,500,4960,10,1,9833208,736,9.42,1.13,12,0.17,794.00,6598.00,15260,20240312,-50.98,6750,20250203,10.81,8920,-16.14,20250213,6750,10.81,20250203,15260,-50.98,20240312,6750,10.81,20250203,1.51,N,302430,500,49 억,,0,N,N,0,N,00,N
20250218,151123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7430,-90,5,-1.20,111190880,14959,69.03,7490,7500,7400,9770,5270,7520,7433.04,0.00,0,463,7640,7580,7470,7410,7300,7610,7440,49,2250,500,4960,10,1,9833208,731,9.36,1.13,12,0.15,794.00,6598.00,15260,20240312,-51.31,6750,20250203,10.07,8920,-16.70,20250213,6750,10.07,20250203,15260,-51.31,20240312,6750,10.07,20250203,1.51,N,302430,500,49 억,,0,N,N,0,N,00,N
20250218,141124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,-70,5,-0.93,101183110,13609,62.80,7490,7500,7400,9770,5270,7520,7435.01,0.00,0,411,7640,7580,7470,7410,7300,7610,7440,49,2250,500,4960,10,1,9833208,733,9.38,1.13,12,0.14,794.00,6598.00,15260,20240312,-51.18,6750,20250203,10.37,8920,-16.48,20250213,6750,10.37,20250203,15260,-51.18,20240312,6750,10.37,20250203,1.51,N,302430,500,49 억,,0,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 20250219 161125 57 100.00 KOSDAQ 기계·장비 N N N N N 7610 130 2 1.74 221035750 29106 174.47 7480 7710 7420 9720 5240 7480 7594.05 0.00 0 231 7560 7520 7460 7420 7360 7490 7390 49 2240 500 4930 10 1 9833208 748 9.58 1.15 12 0.30 794.00 6598.00 15260 20240312 -50.13 6750 20250203 12.74 8920 -14.69 20250213 6750 12.74 20250203 15260 -50.13 20240312 6750 12.74 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
3 20250219 151129 57 100.00 KOSDAQ 기계·장비 N N N N N 7600 120 2 1.60 214614960 28261 169.40 7480 7710 7420 9720 5240 7480 7594.03 0.00 0 319 7560 7520 7460 7420 7360 7490 7390 49 2240 500 4930 10 1 9833208 747 9.57 1.15 12 0.29 794.00 6598.00 15260 20240312 -50.20 6750 20250203 12.59 8920 -14.80 20250213 6750 12.59 20250203 15260 -50.20 20240312 6750 12.59 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
4 20250219 141124 57 100.00 KOSDAQ 기계·장비 N N N N N 7600 120 2 1.60 169563360 22308 133.72 7480 7710 7420 9720 5240 7480 7601.01 0.00 0 714 7560 7520 7460 7420 7360 7490 7390 49 2240 500 4930 10 1 9833208 747 9.57 1.15 12 0.23 794.00 6598.00 15260 20240312 -50.20 6750 20250203 12.59 8920 -14.80 20250213 6750 12.59 20250203 15260 -50.20 20240312 6750 12.59 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
5 20250219 131125 57 100.00 KOSDAQ 기계·장비 N N N N N 7640 160 2 2.14 152546500 20071 120.31 7480 7710 7420 9720 5240 7480 7600.34 0.00 0 461 7560 7520 7460 7420 7360 7490 7390 49 2240 500 4930 10 1 9833208 751 9.62 1.16 12 0.20 794.00 6598.00 15260 20240312 -49.93 6750 20250203 13.19 8920 -14.35 20250213 6750 13.19 20250203 15260 -49.93 20240312 6750 13.19 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
6 20250219 121125 57 100.00 KOSDAQ 기계·장비 N N N N N 7640 160 2 2.14 143786580 18925 113.44 7480 7710 7420 9720 5240 7480 7597.71 0.00 0 111 7560 7520 7460 7420 7360 7490 7390 49 2240 500 4930 10 1 9833208 751 9.62 1.16 12 0.19 794.00 6598.00 15260 20240312 -49.93 6750 20250203 13.19 8920 -14.35 20250213 6750 13.19 20250203 15260 -49.93 20240312 6750 13.19 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
7 20250219 111125 57 100.00 KOSDAQ 기계·장비 N N N N N 7650 170 2 2.27 124148460 16361 98.07 7480 7710 7420 9720 5240 7480 7588.07 0.00 0 -115 7560 7520 7460 7420 7360 7490 7390 49 2240 500 4930 10 1 9833208 752 9.63 1.16 12 0.17 794.00 6598.00 15260 20240312 -49.87 6750 20250203 13.33 8920 -14.24 20250213 6750 13.33 20250203 15260 -49.87 20240312 6750 13.33 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
8 20250219 101126 57 100.00 KOSDAQ 기계·장비 N N N N N 7580 100 2 1.34 59814000 7937 47.58 7480 7610 7420 9720 5240 7480 7536.10 0.00 0 -251 7560 7520 7460 7420 7360 7490 7390 49 2240 500 4930 10 1 9833208 745 9.55 1.15 12 0.08 794.00 6598.00 15260 20240312 -50.33 6750 20250203 12.30 8920 -15.02 20250213 6750 12.30 20250203 15260 -50.33 20240312 6750 12.30 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
9 20250219 091127 57 100.00 KOSDAQ 기계·장비 N N N N N 7430 -50 5 -0.67 8009190 1075 6.44 7480 7480 7420 9720 5240 7480 7450.41 0.00 0 299 7560 7520 7460 7420 7360 7490 7390 49 2240 500 4930 10 1 9833208 731 9.36 1.13 12 0.01 794.00 6598.00 15260 20240312 -51.31 6750 20250203 10.07 8920 -16.70 20250213 6750 10.07 20250203 15260 -51.31 20240312 6750 10.07 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
10 20250218 161121 57 100.00 KOSDAQ 기계·장비 N N N N N 7480 -40 5 -0.53 122508350 16477 76.04 7490 7500 7400 9770 5270 7520 7434.59 0.00 0 443 7640 7580 7470 7410 7300 7610 7440 49 2250 500 4960 10 1 9833208 736 9.42 1.13 12 0.17 794.00 6598.00 15260 20240312 -50.98 6750 20250203 10.81 8920 -16.14 20250213 6750 10.81 20250203 15260 -50.98 20240312 6750 10.81 20250203 1.51 N 302430 500 49 억 0 N N 0 N 00 N
11 20250218 151123 57 100.00 KOSDAQ 기계·장비 N N N N N 7430 -90 5 -1.20 111190880 14959 69.03 7490 7500 7400 9770 5270 7520 7433.04 0.00 0 463 7640 7580 7470 7410 7300 7610 7440 49 2250 500 4960 10 1 9833208 731 9.36 1.13 12 0.15 794.00 6598.00 15260 20240312 -51.31 6750 20250203 10.07 8920 -16.70 20250213 6750 10.07 20250203 15260 -51.31 20240312 6750 10.07 20250203 1.51 N 302430 500 49 억 0 N N 0 N 00 N
12 20250218 141124 57 100.00 KOSDAQ 기계·장비 N N N N N 7450 -70 5 -0.93 101183110 13609 62.80 7490 7500 7400 9770 5270 7520 7435.01 0.00 0 411 7640 7580 7470 7410 7300 7610 7440 49 2250 500 4960 10 1 9833208 733 9.38 1.13 12 0.14 794.00 6598.00 15260 20240312 -51.18 6750 20250203 10.37 8920 -16.48 20250213 6750 10.37 20250203 15260 -51.18 20240312 6750 10.37 20250203 1.51 N 302430 500 49 억 0 N N 0 N 00 N