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
412350/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
20250219,161248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4805,280,2,6.19,998772820,210229,285.99,4525,4845,4500,5880,3170,4525,4750.81,1.68,0,13324,4648,4586,4523,4461,4398,4555,4430,44,1355,500,2800,5,1,8726972,419,-228.81,1.14,12,2.41,-21.00,4211.00,13610,20240507,-64.70,3020,20241210,59.11,5410,-11.18,20250211,3590,33.84,20250203,13610,-64.70,20240507,3020,59.11,20241210,1.70,N,412350,500,43 억,,146505,N,N,0,N,00,N
20250219,151252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4800,275,2,6.08,956008950,201322,273.87,4525,4845,4500,5880,3170,4525,4748.66,1.68,0,14466,4648,4586,4523,4461,4398,4555,4430,44,1355,500,2800,5,1,8726972,419,-228.57,1.14,12,2.31,-21.00,4211.00,13610,20240507,-64.73,3020,20241210,58.94,5410,-11.28,20250211,3590,33.70,20250203,13610,-64.73,20240507,3020,58.94,20241210,1.70,N,412350,500,43 억,,146505,N,N,0,N,00,N
20250219,141248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4775,250,2,5.52,863783145,182050,247.66,4525,4845,4500,5880,3170,4525,4744.76,1.68,0,15269,4648,4586,4523,4461,4398,4555,4430,44,1355,500,2800,5,1,8726972,417,-227.38,1.13,12,2.09,-21.00,4211.00,13610,20240507,-64.92,3020,20241210,58.11,5410,-11.74,20250211,3590,33.01,20250203,13610,-64.92,20240507,3020,58.11,20241210,1.70,N,412350,500,43 억,,146505,N,N,0,N,00,N
20250219,131248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4835,310,2,6.85,722042530,152558,207.54,4525,4840,4500,5880,3170,4525,4732.91,1.68,0,17422,4648,4586,4523,4461,4398,4555,4430,44,1355,500,2800,5,1,8726972,422,-230.24,1.15,12,1.75,-21.00,4211.00,13610,20240507,-64.47,3020,20241210,60.10,5410,-10.63,20250211,3590,34.68,20250203,13610,-64.47,20240507,3020,60.10,20241210,1.70,N,412350,500,43 억,,146505,N,N,0,N,00,N
20250219,121248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4760,235,2,5.19,571610290,121260,164.96,4525,4835,4500,5880,3170,4525,4713.92,1.68,0,15513,4648,4586,4523,4461,4398,4555,4430,44,1355,500,2800,5,1,8726972,415,-226.67,1.13,12,1.39,-21.00,4211.00,13610,20240507,-65.03,3020,20241210,57.62,5410,-12.01,20250211,3590,32.59,20250203,13610,-65.03,20240507,3020,57.62,20241210,1.70,N,412350,500,43 억,,146505,N,N,0,N,00,N
20250219,111249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4780,255,2,5.64,433389245,92298,125.56,4525,4800,4500,5880,3170,4525,4695.54,1.68,0,19959,4648,4586,4523,4461,4398,4555,4430,44,1355,500,2800,5,1,8726972,417,-227.62,1.14,12,1.06,-21.00,4211.00,13610,20240507,-64.88,3020,20241210,58.28,5410,-11.65,20250211,3590,33.15,20250203,13610,-64.88,20240507,3020,58.28,20241210,1.70,N,412350,500,43 억,,146505,N,N,0,N,00,N
20250219,101249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4640,115,2,2.54,223619815,47924,65.19,4525,4740,4500,5880,3170,4525,4666.13,1.68,0,5011,4648,4586,4523,4461,4398,4555,4430,44,1355,500,2800,5,1,8726972,405,-220.95,1.10,12,0.55,-21.00,4211.00,13610,20240507,-65.91,3020,20241210,53.64,5410,-14.23,20250211,3590,29.25,20250203,13610,-65.91,20240507,3020,53.64,20241210,1.70,N,412350,500,43 억,,146505,N,N,0,N,00,N
20250219,091251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4720,195,2,4.31,75040470,16123,21.93,4525,4740,4500,5880,3170,4525,4654.25,1.68,0,2739,4648,4586,4523,4461,4398,4555,4430,44,1355,500,2800,5,1,8726972,412,-224.76,1.12,12,0.18,-21.00,4211.00,13610,20240507,-65.32,3020,20241210,56.29,5410,-12.75,20250211,3590,31.48,20250203,13610,-65.32,20240507,3020,56.29,20241210,1.70,N,412350,500,43 억,,146505,N,N,0,N,00,N
20250218,161243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4525,-15,5,-0.33,330529960,73431,86.68,4550,4585,4460,5900,3180,4540,4501.23,1.59,0,8019,4726,4632,4586,4492,4446,4610,4470,44,1360,500,2810,5,1,8726972,395,-215.48,1.07,12,0.84,-21.00,4211.00,13610,20240507,-66.75,3020,20241210,49.83,5410,-16.36,20250211,3590,26.04,20250203,13610,-66.75,20240507,3020,49.83,20241210,1.70,N,412350,500,43 억,,138534,N,N,0,N,00,N
20250218,151245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4495,-45,5,-0.99,324286070,72051,85.05,4550,4585,4460,5900,3180,4540,4500.79,1.59,0,8258,4726,4632,4586,4492,4446,4610,4470,44,1360,500,2810,5,1,8726972,392,-214.05,1.07,12,0.83,-21.00,4211.00,13610,20240507,-66.97,3020,20241210,48.84,5410,-16.91,20250211,3590,25.21,20250203,13610,-66.97,20240507,3020,48.84,20241210,1.70,N,412350,500,43 억,,138534,N,N,0,N,00,N
20250218,141247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4545,5,2,0.11,259470945,57642,68.04,4550,4585,4460,5900,3180,4540,4501.42,1.59,0,4657,4726,4632,4586,4492,4446,4610,4470,44,1360,500,2810,5,1,8726972,397,-216.43,1.08,12,0.66,-21.00,4211.00,13610,20240507,-66.61,3020,20241210,50.50,5410,-15.99,20250211,3590,26.60,20250203,13610,-66.61,20240507,3020,50.50,20241210,1.70,N,412350,500,43 억,,138534,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 161248 57 100.00 KOSDAQ 기계·장비 N N N N N 4805 280 2 6.19 998772820 210229 285.99 4525 4845 4500 5880 3170 4525 4750.81 1.68 0 13324 4648 4586 4523 4461 4398 4555 4430 44 1355 500 2800 5 1 8726972 419 -228.81 1.14 12 2.41 -21.00 4211.00 13610 20240507 -64.70 3020 20241210 59.11 5410 -11.18 20250211 3590 33.84 20250203 13610 -64.70 20240507 3020 59.11 20241210 1.70 N 412350 500 43 억 146505 N N 0 N 00 N
3 20250219 151252 57 100.00 KOSDAQ 기계·장비 N N N N N 4800 275 2 6.08 956008950 201322 273.87 4525 4845 4500 5880 3170 4525 4748.66 1.68 0 14466 4648 4586 4523 4461 4398 4555 4430 44 1355 500 2800 5 1 8726972 419 -228.57 1.14 12 2.31 -21.00 4211.00 13610 20240507 -64.73 3020 20241210 58.94 5410 -11.28 20250211 3590 33.70 20250203 13610 -64.73 20240507 3020 58.94 20241210 1.70 N 412350 500 43 억 146505 N N 0 N 00 N
4 20250219 141248 57 100.00 KOSDAQ 기계·장비 N N N N N 4775 250 2 5.52 863783145 182050 247.66 4525 4845 4500 5880 3170 4525 4744.76 1.68 0 15269 4648 4586 4523 4461 4398 4555 4430 44 1355 500 2800 5 1 8726972 417 -227.38 1.13 12 2.09 -21.00 4211.00 13610 20240507 -64.92 3020 20241210 58.11 5410 -11.74 20250211 3590 33.01 20250203 13610 -64.92 20240507 3020 58.11 20241210 1.70 N 412350 500 43 억 146505 N N 0 N 00 N
5 20250219 131248 57 100.00 KOSDAQ 기계·장비 N N N N N 4835 310 2 6.85 722042530 152558 207.54 4525 4840 4500 5880 3170 4525 4732.91 1.68 0 17422 4648 4586 4523 4461 4398 4555 4430 44 1355 500 2800 5 1 8726972 422 -230.24 1.15 12 1.75 -21.00 4211.00 13610 20240507 -64.47 3020 20241210 60.10 5410 -10.63 20250211 3590 34.68 20250203 13610 -64.47 20240507 3020 60.10 20241210 1.70 N 412350 500 43 억 146505 N N 0 N 00 N
6 20250219 121248 57 100.00 KOSDAQ 기계·장비 N N N N N 4760 235 2 5.19 571610290 121260 164.96 4525 4835 4500 5880 3170 4525 4713.92 1.68 0 15513 4648 4586 4523 4461 4398 4555 4430 44 1355 500 2800 5 1 8726972 415 -226.67 1.13 12 1.39 -21.00 4211.00 13610 20240507 -65.03 3020 20241210 57.62 5410 -12.01 20250211 3590 32.59 20250203 13610 -65.03 20240507 3020 57.62 20241210 1.70 N 412350 500 43 억 146505 N N 0 N 00 N
7 20250219 111249 57 100.00 KOSDAQ 기계·장비 N N N N N 4780 255 2 5.64 433389245 92298 125.56 4525 4800 4500 5880 3170 4525 4695.54 1.68 0 19959 4648 4586 4523 4461 4398 4555 4430 44 1355 500 2800 5 1 8726972 417 -227.62 1.14 12 1.06 -21.00 4211.00 13610 20240507 -64.88 3020 20241210 58.28 5410 -11.65 20250211 3590 33.15 20250203 13610 -64.88 20240507 3020 58.28 20241210 1.70 N 412350 500 43 억 146505 N N 0 N 00 N
8 20250219 101249 57 100.00 KOSDAQ 기계·장비 N N N N N 4640 115 2 2.54 223619815 47924 65.19 4525 4740 4500 5880 3170 4525 4666.13 1.68 0 5011 4648 4586 4523 4461 4398 4555 4430 44 1355 500 2800 5 1 8726972 405 -220.95 1.10 12 0.55 -21.00 4211.00 13610 20240507 -65.91 3020 20241210 53.64 5410 -14.23 20250211 3590 29.25 20250203 13610 -65.91 20240507 3020 53.64 20241210 1.70 N 412350 500 43 억 146505 N N 0 N 00 N
9 20250219 091251 57 100.00 KOSDAQ 기계·장비 N N N N N 4720 195 2 4.31 75040470 16123 21.93 4525 4740 4500 5880 3170 4525 4654.25 1.68 0 2739 4648 4586 4523 4461 4398 4555 4430 44 1355 500 2800 5 1 8726972 412 -224.76 1.12 12 0.18 -21.00 4211.00 13610 20240507 -65.32 3020 20241210 56.29 5410 -12.75 20250211 3590 31.48 20250203 13610 -65.32 20240507 3020 56.29 20241210 1.70 N 412350 500 43 억 146505 N N 0 N 00 N
10 20250218 161243 57 100.00 KOSDAQ 기계·장비 N N N N N 4525 -15 5 -0.33 330529960 73431 86.68 4550 4585 4460 5900 3180 4540 4501.23 1.59 0 8019 4726 4632 4586 4492 4446 4610 4470 44 1360 500 2810 5 1 8726972 395 -215.48 1.07 12 0.84 -21.00 4211.00 13610 20240507 -66.75 3020 20241210 49.83 5410 -16.36 20250211 3590 26.04 20250203 13610 -66.75 20240507 3020 49.83 20241210 1.70 N 412350 500 43 억 138534 N N 0 N 00 N
11 20250218 151245 57 100.00 KOSDAQ 기계·장비 N N N N N 4495 -45 5 -0.99 324286070 72051 85.05 4550 4585 4460 5900 3180 4540 4500.79 1.59 0 8258 4726 4632 4586 4492 4446 4610 4470 44 1360 500 2810 5 1 8726972 392 -214.05 1.07 12 0.83 -21.00 4211.00 13610 20240507 -66.97 3020 20241210 48.84 5410 -16.91 20250211 3590 25.21 20250203 13610 -66.97 20240507 3020 48.84 20241210 1.70 N 412350 500 43 억 138534 N N 0 N 00 N
12 20250218 141247 57 100.00 KOSDAQ 기계·장비 N N N N N 4545 5 2 0.11 259470945 57642 68.04 4550 4585 4460 5900 3180 4540 4501.42 1.59 0 4657 4726 4632 4586 4492 4446 4610 4470 44 1360 500 2810 5 1 8726972 397 -216.43 1.08 12 0.66 -21.00 4211.00 13610 20240507 -66.61 3020 20241210 50.50 5410 -15.99 20250211 3590 26.60 20250203 13610 -66.61 20240507 3020 50.50 20241210 1.70 N 412350 500 43 억 138534 N N 0 N 00 N