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
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
20250219,161248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,190,2,2.55,826725880,108907,209.76,7430,7730,7380,9670,5210,7440,7590.59,2.01,0,19867,7760,7600,7520,7360,7280,7560,7320,103,2230,500,4610,10,1,20600665,1572,-29.80,2.79,12,0.53,-256.00,2737.00,41200,20240430,-81.48,6310,20241209,20.92,7870,-3.05,20250213,6320,20.73,20250203,41200,-81.48,20240430,6310,20.92,20241209,0.73,N,412540,500,103 억,,414121,N,N,0,N,00,N
20250219,151252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7640,200,2,2.69,789898360,104071,200.44,7430,7730,7380,9670,5210,7440,7589.99,2.01,0,19475,7760,7600,7520,7360,7280,7560,7320,103,2230,500,4610,10,1,20600665,1574,-29.84,2.79,12,0.51,-256.00,2737.00,41200,20240430,-81.46,6310,20241209,21.08,7870,-2.92,20250213,6320,20.89,20250203,41200,-81.46,20240430,6310,21.08,20241209,0.73,N,412540,500,103 억,,414121,N,N,0,N,00,N
20250219,141248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,190,2,2.55,697274890,91899,177.00,7430,7730,7380,9670,5210,7440,7587.40,2.01,0,15639,7760,7600,7520,7360,7280,7560,7320,103,2230,500,4610,10,1,20600665,1572,-29.80,2.79,12,0.45,-256.00,2737.00,41200,20240430,-81.48,6310,20241209,20.92,7870,-3.05,20250213,6320,20.73,20250203,41200,-81.48,20240430,6310,20.92,20241209,0.73,N,412540,500,103 억,,414121,N,N,0,N,00,N
20250219,131248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,120,2,1.61,575778070,75918,146.22,7430,7730,7380,9670,5210,7440,7584.21,2.01,0,14768,7760,7600,7520,7360,7280,7560,7320,103,2230,500,4610,10,1,20600665,1557,-29.53,2.76,12,0.37,-256.00,2737.00,41200,20240430,-81.65,6310,20241209,19.81,7870,-3.94,20250213,6320,19.62,20250203,41200,-81.65,20240430,6310,19.81,20241209,0.73,N,412540,500,103 억,,414121,N,N,0,N,00,N
20250219,121249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7620,180,2,2.42,540722930,71286,137.30,7430,7730,7380,9670,5210,7440,7585.26,2.01,0,13583,7760,7600,7520,7360,7280,7560,7320,103,2230,500,4610,10,1,20600665,1570,-29.77,2.78,12,0.35,-256.00,2737.00,41200,20240430,-81.50,6310,20241209,20.76,7870,-3.18,20250213,6320,20.57,20250203,41200,-81.50,20240430,6310,20.76,20241209,0.73,N,412540,500,103 억,,414121,N,N,0,N,00,N
20250219,111249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7640,200,2,2.69,459608180,60641,116.80,7430,7730,7380,9670,5210,7440,7579.17,2.01,0,13932,7760,7600,7520,7360,7280,7560,7320,103,2230,500,4610,10,1,20600665,1574,-29.84,2.79,12,0.29,-256.00,2737.00,41200,20240430,-81.46,6310,20241209,21.08,7870,-2.92,20250213,6320,20.89,20250203,41200,-81.46,20240430,6310,21.08,20241209,0.73,N,412540,500,103 억,,414121,N,N,0,N,00,N
20250219,101249,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7580,140,2,1.88,213295930,28383,54.67,7430,7580,7380,9670,5210,7440,7514.92,2.01,0,11913,7760,7600,7520,7360,7280,7560,7320,103,2230,500,4610,10,1,20600665,1562,-29.61,2.77,12,0.14,-256.00,2737.00,41200,20240430,-81.60,6310,20241209,20.13,7870,-3.68,20250213,6320,19.94,20250203,41200,-81.60,20240430,6310,20.13,20241209,0.73,N,412540,500,103 억,,414121,N,N,0,N,00,N
20250219,091251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7450,10,2,0.13,52334900,7011,13.50,7430,7530,7380,9670,5210,7440,7464.68,2.01,0,3724,7760,7600,7520,7360,7280,7560,7320,103,2230,500,4610,10,1,20600665,1535,-29.10,2.72,12,0.03,-256.00,2737.00,41200,20240430,-81.92,6310,20241209,18.07,7870,-5.34,20250213,6320,17.88,20250203,41200,-81.92,20240430,6310,18.07,20241209,0.73,N,412540,500,103 억,,414121,N,N,0,N,00,N
20250218,161244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7440,-140,5,-1.85,373248900,49792,73.27,7620,7680,7440,9850,5310,7580,7496.27,1.91,0,6441,7806,7692,7526,7412,7246,7750,7470,103,2270,500,4690,10,1,20600665,1533,-29.06,2.72,12,0.24,-256.00,2737.00,41200,20240430,-81.94,6310,20241209,17.91,7870,-5.46,20250213,6320,17.72,20250203,41200,-81.94,20240430,6310,17.91,20241209,0.75,N,412540,500,103 억,,393680,N,N,0,N,00,N
20250218,151246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7460,-120,5,-1.58,330617520,44074,64.85,7620,7680,7450,9850,5310,7580,7501.15,1.91,0,7139,7806,7692,7526,7412,7246,7750,7470,103,2270,500,4690,10,1,20600665,1537,-29.14,2.73,12,0.21,-256.00,2737.00,41200,20240430,-81.89,6310,20241209,18.23,7870,-5.21,20250213,6320,18.04,20250203,41200,-81.89,20240430,6310,18.23,20241209,0.75,N,412540,500,103 억,,393680,N,N,0,N,00,N
20250218,141247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7470,-110,5,-1.45,290988800,38772,57.05,7620,7680,7450,9850,5310,7580,7504.84,1.91,0,7032,7806,7692,7526,7412,7246,7750,7470,103,2270,500,4690,10,1,20600665,1539,-29.18,2.73,12,0.19,-256.00,2737.00,41200,20240430,-81.87,6310,20241209,18.38,7870,-5.08,20250213,6320,18.20,20250203,41200,-81.87,20240430,6310,18.38,20241209,0.75,N,412540,500,103 억,,393680,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 7630 190 2 2.55 826725880 108907 209.76 7430 7730 7380 9670 5210 7440 7590.59 2.01 0 19867 7760 7600 7520 7360 7280 7560 7320 103 2230 500 4610 10 1 20600665 1572 -29.80 2.79 12 0.53 -256.00 2737.00 41200 20240430 -81.48 6310 20241209 20.92 7870 -3.05 20250213 6320 20.73 20250203 41200 -81.48 20240430 6310 20.92 20241209 0.73 N 412540 500 103 억 414121 N N 0 N 00 N
3 20250219 151252 57 100.00 KOSDAQ 기계·장비 N N N N N 7640 200 2 2.69 789898360 104071 200.44 7430 7730 7380 9670 5210 7440 7589.99 2.01 0 19475 7760 7600 7520 7360 7280 7560 7320 103 2230 500 4610 10 1 20600665 1574 -29.84 2.79 12 0.51 -256.00 2737.00 41200 20240430 -81.46 6310 20241209 21.08 7870 -2.92 20250213 6320 20.89 20250203 41200 -81.46 20240430 6310 21.08 20241209 0.73 N 412540 500 103 억 414121 N N 0 N 00 N
4 20250219 141248 57 100.00 KOSDAQ 기계·장비 N N N N N 7630 190 2 2.55 697274890 91899 177.00 7430 7730 7380 9670 5210 7440 7587.40 2.01 0 15639 7760 7600 7520 7360 7280 7560 7320 103 2230 500 4610 10 1 20600665 1572 -29.80 2.79 12 0.45 -256.00 2737.00 41200 20240430 -81.48 6310 20241209 20.92 7870 -3.05 20250213 6320 20.73 20250203 41200 -81.48 20240430 6310 20.92 20241209 0.73 N 412540 500 103 억 414121 N N 0 N 00 N
5 20250219 131248 57 100.00 KOSDAQ 기계·장비 N N N N N 7560 120 2 1.61 575778070 75918 146.22 7430 7730 7380 9670 5210 7440 7584.21 2.01 0 14768 7760 7600 7520 7360 7280 7560 7320 103 2230 500 4610 10 1 20600665 1557 -29.53 2.76 12 0.37 -256.00 2737.00 41200 20240430 -81.65 6310 20241209 19.81 7870 -3.94 20250213 6320 19.62 20250203 41200 -81.65 20240430 6310 19.81 20241209 0.73 N 412540 500 103 억 414121 N N 0 N 00 N
6 20250219 121249 57 100.00 KOSDAQ 기계·장비 N N N N N 7620 180 2 2.42 540722930 71286 137.30 7430 7730 7380 9670 5210 7440 7585.26 2.01 0 13583 7760 7600 7520 7360 7280 7560 7320 103 2230 500 4610 10 1 20600665 1570 -29.77 2.78 12 0.35 -256.00 2737.00 41200 20240430 -81.50 6310 20241209 20.76 7870 -3.18 20250213 6320 20.57 20250203 41200 -81.50 20240430 6310 20.76 20241209 0.73 N 412540 500 103 억 414121 N N 0 N 00 N
7 20250219 111249 57 100.00 KOSDAQ 기계·장비 N N N N N 7640 200 2 2.69 459608180 60641 116.80 7430 7730 7380 9670 5210 7440 7579.17 2.01 0 13932 7760 7600 7520 7360 7280 7560 7320 103 2230 500 4610 10 1 20600665 1574 -29.84 2.79 12 0.29 -256.00 2737.00 41200 20240430 -81.46 6310 20241209 21.08 7870 -2.92 20250213 6320 20.89 20250203 41200 -81.46 20240430 6310 21.08 20241209 0.73 N 412540 500 103 억 414121 N N 0 N 00 N
8 20250219 101249 57 100.00 KOSDAQ 기계·장비 N N N N N 7580 140 2 1.88 213295930 28383 54.67 7430 7580 7380 9670 5210 7440 7514.92 2.01 0 11913 7760 7600 7520 7360 7280 7560 7320 103 2230 500 4610 10 1 20600665 1562 -29.61 2.77 12 0.14 -256.00 2737.00 41200 20240430 -81.60 6310 20241209 20.13 7870 -3.68 20250213 6320 19.94 20250203 41200 -81.60 20240430 6310 20.13 20241209 0.73 N 412540 500 103 억 414121 N N 0 N 00 N
9 20250219 091251 57 100.00 KOSDAQ 기계·장비 N N N N N 7450 10 2 0.13 52334900 7011 13.50 7430 7530 7380 9670 5210 7440 7464.68 2.01 0 3724 7760 7600 7520 7360 7280 7560 7320 103 2230 500 4610 10 1 20600665 1535 -29.10 2.72 12 0.03 -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 0.73 N 412540 500 103 억 414121 N N 0 N 00 N
10 20250218 161244 57 100.00 KOSDAQ 기계·장비 N N N N N 7440 -140 5 -1.85 373248900 49792 73.27 7620 7680 7440 9850 5310 7580 7496.27 1.91 0 6441 7806 7692 7526 7412 7246 7750 7470 103 2270 500 4690 10 1 20600665 1533 -29.06 2.72 12 0.24 -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 0.75 N 412540 500 103 억 393680 N N 0 N 00 N
11 20250218 151246 57 100.00 KOSDAQ 기계·장비 N N N N N 7460 -120 5 -1.58 330617520 44074 64.85 7620 7680 7450 9850 5310 7580 7501.15 1.91 0 7139 7806 7692 7526 7412 7246 7750 7470 103 2270 500 4690 10 1 20600665 1537 -29.14 2.73 12 0.21 -256.00 2737.00 41200 20240430 -81.89 6310 20241209 18.23 7870 -5.21 20250213 6320 18.04 20250203 41200 -81.89 20240430 6310 18.23 20241209 0.75 N 412540 500 103 억 393680 N N 0 N 00 N
12 20250218 141247 57 100.00 KOSDAQ 기계·장비 N N N N N 7470 -110 5 -1.45 290988800 38772 57.05 7620 7680 7450 9850 5310 7580 7504.84 1.91 0 7032 7806 7692 7526 7412 7246 7750 7470 103 2270 500 4690 10 1 20600665 1539 -29.18 2.73 12 0.19 -256.00 2737.00 41200 20240430 -81.87 6310 20241209 18.38 7870 -5.08 20250213 6320 18.20 20250203 41200 -81.87 20240430 6310 18.38 20241209 0.75 N 412540 500 103 억 393680 N N 0 N 00 N