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
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
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
20250219,131251,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7480,310,2,4.32,1151581630,155285,309.96,7200,7550,7190,9320,5020,7170,7415.92,1.93,0,20219,7256,7212,7156,7112,7056,7220,7120,99,2150,500,5010,10,1,19724328,1475,28.88,2.88,12,0.79,259.00,2600.00,16500,20240625,-54.67,6110,20241128,22.42,8340,-10.31,20250120,6430,16.33,20250102,16500,-54.67,20240625,6110,22.42,20241128,3.12,N,417010,500,98 억,,379763,N,N,0,N,00,N
20250219,121251,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7470,300,2,4.18,959771250,129651,258.79,7200,7550,7190,9320,5020,7170,7402.73,1.93,0,15721,7256,7212,7156,7112,7056,7220,7120,99,2150,500,5010,10,1,19724328,1473,28.84,2.87,12,0.66,259.00,2600.00,16500,20240625,-54.73,6110,20241128,22.26,8340,-10.43,20250120,6430,16.17,20250102,16500,-54.73,20240625,6110,22.26,20241128,3.12,N,417010,500,98 억,,379763,N,N,0,N,00,N
20250219,111252,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7520,350,2,4.88,855167340,115708,230.96,7200,7550,7190,9320,5020,7170,7390.74,1.93,0,18810,7256,7212,7156,7112,7056,7220,7120,99,2150,500,5010,10,1,19724328,1483,29.03,2.89,12,0.59,259.00,2600.00,16500,20240625,-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
20250219,101252,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7420,250,2,3.49,447389100,60996,121.75,7200,7450,7190,9320,5020,7170,7334.73,1.93,0,771,7256,7212,7156,7112,7056,7220,7120,99,2150,500,5010,10,1,19724328,1464,28.65,2.85,12,0.31,259.00,2600.00,16500,20240625,-55.03,6110,20241128,21.44,8340,-11.03,20250120,6430,15.40,20250102,16500,-55.03,20240625,6110,21.44,20241128,3.12,N,417010,500,98 억,,379763,N,N,0,N,00,N
20250219,091254,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7290,120,2,1.67,32679460,4493,8.97,7200,7350,7200,9320,5020,7170,7273.42,1.93,0,581,7256,7212,7156,7112,7056,7220,7120,99,2150,500,5010,10,1,19724328,1438,28.15,2.80,12,0.02,259.00,2600.00,16500,20240625,-55.82,6110,20241128,19.31,8340,-12.59,20250120,6430,13.37,20250102,16500,-55.82,20240625,6110,19.31,20241128,3.12,N,417010,500,98 억,,379763,N,N,0,N,00,N
20250218,161246,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7170,10,2,0.14,354919420,49643,64.79,7170,7200,7100,9300,5020,7160,7149.44,1.84,0,-287,7380,7270,7170,7060,6960,7325,7115,99,2140,500,5010,10,1,19724328,1414,27.68,2.76,12,0.25,259.00,2600.00,16500,20240625,-56.55,6110,20241128,17.35,8340,-14.03,20250120,6430,11.51,20250102,16500,-56.55,20240625,6110,17.35,20241128,3.12,N,417010,500,98 억,,362140,N,N,0,N,00,N
20250218,151248,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7170,10,2,0.14,345948770,48391,63.16,7170,7200,7100,9300,5020,7160,7149.03,1.84,0,-746,7380,7270,7170,7060,6960,7325,7115,99,2140,500,5010,10,1,19724328,1414,27.68,2.76,12,0.25,259.00,2600.00,16500,20240625,-56.55,6110,20241128,17.35,8340,-14.03,20250120,6430,11.51,20250102,16500,-56.55,20240625,6110,17.35,20241128,3.12,N,417010,500,98 억,,362140,N,N,0,N,00,N
20250218,141250,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,7180,20,2,0.28,255373970,35734,46.64,7170,7200,7100,9300,5020,7160,7146.53,1.84,0,-4462,7380,7270,7170,7060,6960,7325,7115,99,2140,500,5010,10,1,19724328,1416,27.72,2.76,12,0.18,259.00,2600.00,16500,20240625,-56.48,6110,20241128,17.51,8340,-13.91,20250120,6430,11.66,20250102,16500,-56.48,20240625,6110,17.51,20241128,3.12,N,417010,500,98 억,,362140,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 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
3 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
4 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
5 20250219 131251 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7480 310 2 4.32 1151581630 155285 309.96 7200 7550 7190 9320 5020 7170 7415.92 1.93 0 20219 7256 7212 7156 7112 7056 7220 7120 99 2150 500 5010 10 1 19724328 1475 28.88 2.88 12 0.79 259.00 2600.00 16500 20240625 -54.67 6110 20241128 22.42 8340 -10.31 20250120 6430 16.33 20250102 16500 -54.67 20240625 6110 22.42 20241128 3.12 N 417010 500 98 억 379763 N N 0 N 00 N
6 20250219 121251 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7470 300 2 4.18 959771250 129651 258.79 7200 7550 7190 9320 5020 7170 7402.73 1.93 0 15721 7256 7212 7156 7112 7056 7220 7120 99 2150 500 5010 10 1 19724328 1473 28.84 2.87 12 0.66 259.00 2600.00 16500 20240625 -54.73 6110 20241128 22.26 8340 -10.43 20250120 6430 16.17 20250102 16500 -54.73 20240625 6110 22.26 20241128 3.12 N 417010 500 98 억 379763 N N 0 N 00 N
7 20250219 111252 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7520 350 2 4.88 855167340 115708 230.96 7200 7550 7190 9320 5020 7170 7390.74 1.93 0 18810 7256 7212 7156 7112 7056 7220 7120 99 2150 500 5010 10 1 19724328 1483 29.03 2.89 12 0.59 259.00 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
8 20250219 101252 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7420 250 2 3.49 447389100 60996 121.75 7200 7450 7190 9320 5020 7170 7334.73 1.93 0 771 7256 7212 7156 7112 7056 7220 7120 99 2150 500 5010 10 1 19724328 1464 28.65 2.85 12 0.31 259.00 2600.00 16500 20240625 -55.03 6110 20241128 21.44 8340 -11.03 20250120 6430 15.40 20250102 16500 -55.03 20240625 6110 21.44 20241128 3.12 N 417010 500 98 억 379763 N N 0 N 00 N
9 20250219 091254 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7290 120 2 1.67 32679460 4493 8.97 7200 7350 7200 9320 5020 7170 7273.42 1.93 0 581 7256 7212 7156 7112 7056 7220 7120 99 2150 500 5010 10 1 19724328 1438 28.15 2.80 12 0.02 259.00 2600.00 16500 20240625 -55.82 6110 20241128 19.31 8340 -12.59 20250120 6430 13.37 20250102 16500 -55.82 20240625 6110 19.31 20241128 3.12 N 417010 500 98 억 379763 N N 0 N 00 N
10 20250218 161246 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7170 10 2 0.14 354919420 49643 64.79 7170 7200 7100 9300 5020 7160 7149.44 1.84 0 -287 7380 7270 7170 7060 6960 7325 7115 99 2140 500 5010 10 1 19724328 1414 27.68 2.76 12 0.25 259.00 2600.00 16500 20240625 -56.55 6110 20241128 17.35 8340 -14.03 20250120 6430 11.51 20250102 16500 -56.55 20240625 6110 17.35 20241128 3.12 N 417010 500 98 억 362140 N N 0 N 00 N
11 20250218 151248 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7170 10 2 0.14 345948770 48391 63.16 7170 7200 7100 9300 5020 7160 7149.03 1.84 0 -746 7380 7270 7170 7060 6960 7325 7115 99 2140 500 5010 10 1 19724328 1414 27.68 2.76 12 0.25 259.00 2600.00 16500 20240625 -56.55 6110 20241128 17.35 8340 -14.03 20250120 6430 11.51 20250102 16500 -56.55 20240625 6110 17.35 20241128 3.12 N 417010 500 98 억 362140 N N 0 N 00 N
12 20250218 141250 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 7180 20 2 0.28 255373970 35734 46.64 7170 7200 7100 9300 5020 7160 7146.53 1.84 0 -4462 7380 7270 7170 7060 6960 7325 7115 99 2140 500 5010 10 1 19724328 1416 27.72 2.76 12 0.18 259.00 2600.00 16500 20240625 -56.48 6110 20241128 17.51 8340 -13.91 20250120 6430 11.66 20250102 16500 -56.48 20240625 6110 17.51 20241128 3.12 N 417010 500 98 억 362140 N N 0 N 00 N