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
013810/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
20250221,160311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,15,2,0.40,468602340,126565,43.97,3670,3730,3670,4815,2595,3705,3702.38,4.50,0,14863,3788,3746,3713,3671,3638,3730,3655,73,1110,500,2370,5,1,14655470,545,-32.92,1.26,12,0.86,-113.00,2942.00,5530,20241031,-32.73,2955,20240712,25.89,4295,-13.39,20250123,3430,8.45,20250212,5530,-32.73,20241031,2955,25.89,20240712,3.97,N,013810,500,73 억,,659484,N,N,0,N,00,N
20250221,150313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,15,2,0.40,403958830,109188,37.93,3670,3730,3670,4815,2595,3705,3699.66,4.50,0,11991,3788,3746,3713,3671,3638,3730,3655,73,1110,500,2370,5,1,14655470,545,-32.92,1.26,12,0.75,-113.00,2942.00,5530,20241031,-32.73,2955,20240712,25.89,4295,-13.39,20250123,3430,8.45,20250212,5530,-32.73,20241031,2955,25.89,20240712,3.97,N,013810,500,73 억,,659484,N,N,0,N,00,N
20250221,140311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-5,5,-0.13,341003970,92195,32.03,3670,3730,3670,4815,2595,3705,3698.73,4.50,0,3216,3788,3746,3713,3671,3638,3730,3655,73,1110,500,2370,5,1,14655470,542,-32.74,1.26,12,0.63,-113.00,2942.00,5530,20241031,-33.09,2955,20240712,25.21,4295,-13.85,20250123,3430,7.87,20250212,5530,-33.09,20241031,2955,25.21,20240712,3.97,N,013810,500,73 억,,659484,N,N,0,N,00,N
20250221,130311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,-15,5,-0.40,315635185,85325,29.64,3670,3730,3670,4815,2595,3705,3699.21,4.50,0,1303,3788,3746,3713,3671,3638,3730,3655,73,1110,500,2370,5,1,14655470,541,-32.65,1.25,12,0.58,-113.00,2942.00,5530,20241031,-33.27,2955,20240712,24.87,4295,-14.09,20250123,3430,7.58,20250212,5530,-33.27,20241031,2955,24.87,20240712,3.97,N,013810,500,73 억,,659484,N,N,0,N,00,N
20250221,120312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3695,-10,5,-0.27,258914455,70004,24.32,3670,3730,3670,4815,2595,3705,3698.57,4.50,0,2310,3788,3746,3713,3671,3638,3730,3655,73,1110,500,2370,5,1,14655470,542,-32.70,1.26,12,0.48,-113.00,2942.00,5530,20241031,-33.18,2955,20240712,25.04,4295,-13.97,20250123,3430,7.73,20250212,5530,-33.18,20241031,2955,25.04,20240712,3.97,N,013810,500,73 억,,659484,N,N,0,N,00,N
20250221,110311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-5,5,-0.13,217460615,58792,20.43,3670,3730,3670,4815,2595,3705,3698.81,4.50,0,3284,3788,3746,3713,3671,3638,3730,3655,73,1110,500,2370,5,1,14655470,542,-32.74,1.26,12,0.40,-113.00,2942.00,5530,20241031,-33.09,2955,20240712,25.21,4295,-13.85,20250123,3430,7.87,20250212,5530,-33.09,20241031,2955,25.21,20240712,3.97,N,013810,500,73 억,,659484,N,N,0,N,00,N
20250221,100311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,5,2,0.13,168840525,45659,15.86,3670,3730,3670,4815,2595,3705,3697.86,4.50,0,2859,3788,3746,3713,3671,3638,3730,3655,73,1110,500,2370,5,1,14655470,544,-32.83,1.26,12,0.31,-113.00,2942.00,5530,20241031,-32.91,2955,20240712,25.55,4295,-13.62,20250123,3430,8.16,20250212,5530,-32.91,20241031,2955,25.55,20240712,3.97,N,013810,500,73 억,,659484,N,N,0,N,00,N
20250221,090311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,5,2,0.13,8388140,2278,0.79,3670,3710,3670,4815,2595,3705,3682.24,4.50,0,952,3788,3746,3713,3671,3638,3730,3655,73,1110,500,2370,5,1,14655470,544,-32.83,1.26,12,0.02,-113.00,2942.00,5530,20241031,-32.91,2955,20240712,25.55,4295,-13.62,20250123,3430,8.16,20250212,5530,-32.91,20241031,2955,25.55,20240712,3.97,N,013810,500,73 억,,659484,N,N,0,N,00,N
20250220,160310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,-5,5,-0.13,1059024675,285174,123.68,3710,3755,3680,4820,2600,3710,3713.62,4.04,0,68179,3780,3745,3695,3660,3610,3720,3635,73,1110,500,2370,5,1,14655470,543,-32.79,1.26,12,1.95,-113.00,2942.00,5530,20241031,-33.00,2955,20240712,25.38,4295,-13.74,20250123,3430,8.02,20250212,5530,-33.00,20241031,2955,25.38,20240712,4.04,N,013810,500,73 억,,591488,N,N,0,N,00,N
20250220,150310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3695,-15,5,-0.40,931417450,250624,108.70,3710,3755,3680,4820,2600,3710,3716.39,4.04,0,52394,3780,3745,3695,3660,3610,3720,3635,73,1110,500,2370,5,1,14655470,542,-32.70,1.26,12,1.71,-113.00,2942.00,5530,20241031,-33.18,2955,20240712,25.04,4295,-13.97,20250123,3430,7.73,20250212,5530,-33.18,20241031,2955,25.04,20240712,4.04,N,013810,500,73 억,,591488,N,N,0,N,00,N
20250220,140311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,15,2,0.40,701562260,188458,81.74,3710,3755,3685,4820,2600,3710,3722.65,4.04,0,30131,3780,3745,3695,3660,3610,3720,3635,73,1110,500,2370,5,1,14655470,546,-32.96,1.27,12,1.29,-113.00,2942.00,5530,20241031,-32.64,2955,20240712,26.06,4295,-13.27,20250123,3430,8.60,20250212,5530,-32.64,20241031,2955,26.06,20240712,4.04,N,013810,500,73 억,,591488,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 160311 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 15 2 0.40 468602340 126565 43.97 3670 3730 3670 4815 2595 3705 3702.38 4.50 0 14863 3788 3746 3713 3671 3638 3730 3655 73 1110 500 2370 5 1 14655470 545 -32.92 1.26 12 0.86 -113.00 2942.00 5530 20241031 -32.73 2955 20240712 25.89 4295 -13.39 20250123 3430 8.45 20250212 5530 -32.73 20241031 2955 25.89 20240712 3.97 N 013810 500 73 억 659484 N N 0 N 00 N
3 20250221 150313 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 15 2 0.40 403958830 109188 37.93 3670 3730 3670 4815 2595 3705 3699.66 4.50 0 11991 3788 3746 3713 3671 3638 3730 3655 73 1110 500 2370 5 1 14655470 545 -32.92 1.26 12 0.75 -113.00 2942.00 5530 20241031 -32.73 2955 20240712 25.89 4295 -13.39 20250123 3430 8.45 20250212 5530 -32.73 20241031 2955 25.89 20240712 3.97 N 013810 500 73 억 659484 N N 0 N 00 N
4 20250221 140311 57 100.00 KOSDAQ 기계·장비 N N N N N 3700 -5 5 -0.13 341003970 92195 32.03 3670 3730 3670 4815 2595 3705 3698.73 4.50 0 3216 3788 3746 3713 3671 3638 3730 3655 73 1110 500 2370 5 1 14655470 542 -32.74 1.26 12 0.63 -113.00 2942.00 5530 20241031 -33.09 2955 20240712 25.21 4295 -13.85 20250123 3430 7.87 20250212 5530 -33.09 20241031 2955 25.21 20240712 3.97 N 013810 500 73 억 659484 N N 0 N 00 N
5 20250221 130311 57 100.00 KOSDAQ 기계·장비 N N N N N 3690 -15 5 -0.40 315635185 85325 29.64 3670 3730 3670 4815 2595 3705 3699.21 4.50 0 1303 3788 3746 3713 3671 3638 3730 3655 73 1110 500 2370 5 1 14655470 541 -32.65 1.25 12 0.58 -113.00 2942.00 5530 20241031 -33.27 2955 20240712 24.87 4295 -14.09 20250123 3430 7.58 20250212 5530 -33.27 20241031 2955 24.87 20240712 3.97 N 013810 500 73 억 659484 N N 0 N 00 N
6 20250221 120312 57 100.00 KOSDAQ 기계·장비 N N N N N 3695 -10 5 -0.27 258914455 70004 24.32 3670 3730 3670 4815 2595 3705 3698.57 4.50 0 2310 3788 3746 3713 3671 3638 3730 3655 73 1110 500 2370 5 1 14655470 542 -32.70 1.26 12 0.48 -113.00 2942.00 5530 20241031 -33.18 2955 20240712 25.04 4295 -13.97 20250123 3430 7.73 20250212 5530 -33.18 20241031 2955 25.04 20240712 3.97 N 013810 500 73 억 659484 N N 0 N 00 N
7 20250221 110311 57 100.00 KOSDAQ 기계·장비 N N N N N 3700 -5 5 -0.13 217460615 58792 20.43 3670 3730 3670 4815 2595 3705 3698.81 4.50 0 3284 3788 3746 3713 3671 3638 3730 3655 73 1110 500 2370 5 1 14655470 542 -32.74 1.26 12 0.40 -113.00 2942.00 5530 20241031 -33.09 2955 20240712 25.21 4295 -13.85 20250123 3430 7.87 20250212 5530 -33.09 20241031 2955 25.21 20240712 3.97 N 013810 500 73 억 659484 N N 0 N 00 N
8 20250221 100311 57 100.00 KOSDAQ 기계·장비 N N N N N 3710 5 2 0.13 168840525 45659 15.86 3670 3730 3670 4815 2595 3705 3697.86 4.50 0 2859 3788 3746 3713 3671 3638 3730 3655 73 1110 500 2370 5 1 14655470 544 -32.83 1.26 12 0.31 -113.00 2942.00 5530 20241031 -32.91 2955 20240712 25.55 4295 -13.62 20250123 3430 8.16 20250212 5530 -32.91 20241031 2955 25.55 20240712 3.97 N 013810 500 73 억 659484 N N 0 N 00 N
9 20250221 090311 57 100.00 KOSDAQ 기계·장비 N N N N N 3710 5 2 0.13 8388140 2278 0.79 3670 3710 3670 4815 2595 3705 3682.24 4.50 0 952 3788 3746 3713 3671 3638 3730 3655 73 1110 500 2370 5 1 14655470 544 -32.83 1.26 12 0.02 -113.00 2942.00 5530 20241031 -32.91 2955 20240712 25.55 4295 -13.62 20250123 3430 8.16 20250212 5530 -32.91 20241031 2955 25.55 20240712 3.97 N 013810 500 73 억 659484 N N 0 N 00 N
10 20250220 160310 57 100.00 KOSDAQ 기계·장비 N N N N N 3705 -5 5 -0.13 1059024675 285174 123.68 3710 3755 3680 4820 2600 3710 3713.62 4.04 0 68179 3780 3745 3695 3660 3610 3720 3635 73 1110 500 2370 5 1 14655470 543 -32.79 1.26 12 1.95 -113.00 2942.00 5530 20241031 -33.00 2955 20240712 25.38 4295 -13.74 20250123 3430 8.02 20250212 5530 -33.00 20241031 2955 25.38 20240712 4.04 N 013810 500 73 억 591488 N N 0 N 00 N
11 20250220 150310 57 100.00 KOSDAQ 기계·장비 N N N N N 3695 -15 5 -0.40 931417450 250624 108.70 3710 3755 3680 4820 2600 3710 3716.39 4.04 0 52394 3780 3745 3695 3660 3610 3720 3635 73 1110 500 2370 5 1 14655470 542 -32.70 1.26 12 1.71 -113.00 2942.00 5530 20241031 -33.18 2955 20240712 25.04 4295 -13.97 20250123 3430 7.73 20250212 5530 -33.18 20241031 2955 25.04 20240712 4.04 N 013810 500 73 억 591488 N N 0 N 00 N
12 20250220 140311 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 15 2 0.40 701562260 188458 81.74 3710 3755 3685 4820 2600 3710 3722.65 4.04 0 30131 3780 3745 3695 3660 3610 3720 3635 73 1110 500 2370 5 1 14655470 546 -32.96 1.27 12 1.29 -113.00 2942.00 5530 20241031 -32.64 2955 20240712 26.06 4295 -13.27 20250123 3430 8.60 20250212 5530 -32.64 20241031 2955 26.06 20240712 4.04 N 013810 500 73 억 591488 N N 0 N 00 N