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
041440/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
20250221,160459,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9640,-200,5,-2.03,5678452370,586063,56.99,9700,9860,9580,12790,6890,9840,9689.34,3.13,0,-15060,10260,10050,9910,9700,9560,9980,9630,90,2950,500,6290,10,1,17915944,1727,27.00,0.94,12,3.27,357.00,10220.00,12060,20250213,-20.07,6000,20240208,60.67,12060,-20.07,20250213,8080,19.31,20250102,12060,-20.07,20250213,6100,58.03,20240306,9.24,N,041440,500,89 억,,560980,N,N,0,N,00,N
20250221,150502,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9640,-200,5,-2.03,5272054620,543877,52.89,9700,9860,9580,12790,6890,9840,9693.47,3.13,0,-13703,10260,10050,9910,9700,9560,9980,9630,90,2950,500,6290,10,1,17915944,1727,27.00,0.94,12,3.04,357.00,10220.00,12060,20250213,-20.07,6000,20240208,60.67,12060,-20.07,20250213,8080,19.31,20250102,12060,-20.07,20250213,6100,58.03,20240306,9.24,N,041440,500,89 억,,560980,N,N,0,N,00,N
20250221,140501,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9630,-210,5,-2.13,4531439890,466924,45.40,9700,9860,9580,12790,6890,9840,9704.88,3.13,0,-15693,10260,10050,9910,9700,9560,9980,9630,90,2950,500,6290,10,1,17915944,1725,26.97,0.94,12,2.61,357.00,10220.00,12060,20250213,-20.15,6000,20240208,60.50,12060,-20.15,20250213,8080,19.18,20250102,12060,-20.15,20250213,6100,57.87,20240306,9.24,N,041440,500,89 억,,560980,N,N,0,N,00,N
20250221,130500,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9670,-170,5,-1.73,3936263090,405065,39.39,9700,9860,9580,12790,6890,9840,9717.61,3.13,0,-20026,10260,10050,9910,9700,9560,9980,9630,90,2950,500,6290,10,1,17915944,1732,27.09,0.95,12,2.26,357.00,10220.00,12060,20250213,-19.82,6000,20240208,61.17,12060,-19.82,20250213,8080,19.68,20250102,12060,-19.82,20250213,6100,58.52,20240306,9.24,N,041440,500,89 억,,560980,N,N,0,N,00,N
20250221,120501,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9700,-140,5,-1.42,3448701560,354585,34.48,9700,9860,9580,12790,6890,9840,9726.02,3.13,0,-14175,10260,10050,9910,9700,9560,9980,9630,90,2950,500,6290,10,1,17915944,1738,27.17,0.95,12,1.98,357.00,10220.00,12060,20250213,-19.57,6000,20240208,61.67,12060,-19.57,20250213,8080,20.05,20250102,12060,-19.57,20250213,6100,59.02,20240306,9.24,N,041440,500,89 억,,560980,N,N,0,N,00,N
20250221,110459,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9720,-120,5,-1.22,3143070930,323207,31.43,9700,9860,9580,12790,6890,9840,9724.64,3.13,0,-1672,10260,10050,9910,9700,9560,9980,9630,90,2950,500,6290,10,1,17915944,1741,27.23,0.95,12,1.80,357.00,10220.00,12060,20250213,-19.40,6000,20240208,62.00,12060,-19.40,20250213,8080,20.30,20250102,12060,-19.40,20250213,6100,59.34,20240306,9.24,N,041440,500,89 억,,560980,N,N,0,N,00,N
20250221,100459,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9850,10,2,0.10,2627530170,270271,26.28,9700,9860,9580,12790,6890,9840,9721.83,3.13,0,2923,10260,10050,9910,9700,9560,9980,9630,90,2950,500,6290,10,1,17915944,1765,27.59,0.96,12,1.51,357.00,10220.00,12060,20250213,-18.33,6000,20240208,64.17,12060,-18.33,20250213,8080,21.91,20250102,12060,-18.33,20250213,6100,61.48,20240306,9.24,N,041440,500,89 억,,560980,N,N,0,N,00,N
20250221,090500,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9700,-140,5,-1.42,653583050,67545,6.57,9700,9750,9580,12790,6890,9840,9676.26,3.13,0,17038,10260,10050,9910,9700,9560,9980,9630,90,2950,500,6290,10,1,17915944,1738,27.17,0.95,12,0.38,357.00,10220.00,12060,20250213,-19.57,6000,20240208,61.67,12060,-19.57,20250213,8080,20.05,20250102,12060,-19.57,20250213,6100,59.02,20240306,9.24,N,041440,500,89 억,,560980,N,N,0,N,00,N
20250220,160458,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9840,-330,5,-3.24,9959227390,1006541,52.28,10000,10120,9770,13220,7120,10170,9894.55,2.72,0,74826,11516,10842,10476,9802,9436,10660,9620,90,3050,500,6500,10,1,17915944,1763,27.56,0.96,12,5.62,357.00,10220.00,12060,20250213,-18.41,5980,20240207,64.55,12060,-18.41,20250213,8080,21.78,20250102,12060,-18.41,20250213,6100,61.31,20240306,9.14,N,041440,500,89 억,,486476,N,N,0,N,00,N
20250220,150458,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9860,-310,5,-3.05,9493202370,959190,49.82,10000,10120,9770,13220,7120,10170,9897.02,2.72,0,69640,11516,10842,10476,9802,9436,10660,9620,90,3050,500,6500,10,1,17915944,1767,27.62,0.96,12,5.35,357.00,10220.00,12060,20250213,-18.24,5980,20240207,64.88,12060,-18.24,20250213,8080,22.03,20250102,12060,-18.24,20250213,6100,61.64,20240306,9.14,N,041440,500,89 억,,486476,N,N,0,N,00,N
20250220,140500,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9910,-260,5,-2.56,8503593120,858761,44.61,10000,10120,9770,13220,7120,10170,9902.07,2.72,0,42512,11516,10842,10476,9802,9436,10660,9620,90,3050,500,6500,10,1,17915944,1775,27.76,0.97,12,4.79,357.00,10220.00,12060,20250213,-17.83,5980,20240207,65.72,12060,-17.83,20250213,8080,22.65,20250102,12060,-17.83,20250213,6100,62.46,20240306,9.14,N,041440,500,89 억,,486476,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 160459 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9640 -200 5 -2.03 5678452370 586063 56.99 9700 9860 9580 12790 6890 9840 9689.34 3.13 0 -15060 10260 10050 9910 9700 9560 9980 9630 90 2950 500 6290 10 1 17915944 1727 27.00 0.94 12 3.27 357.00 10220.00 12060 20250213 -20.07 6000 20240208 60.67 12060 -20.07 20250213 8080 19.31 20250102 12060 -20.07 20250213 6100 58.03 20240306 9.24 N 041440 500 89 억 560980 N N 0 N 00 N
3 20250221 150502 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9640 -200 5 -2.03 5272054620 543877 52.89 9700 9860 9580 12790 6890 9840 9693.47 3.13 0 -13703 10260 10050 9910 9700 9560 9980 9630 90 2950 500 6290 10 1 17915944 1727 27.00 0.94 12 3.04 357.00 10220.00 12060 20250213 -20.07 6000 20240208 60.67 12060 -20.07 20250213 8080 19.31 20250102 12060 -20.07 20250213 6100 58.03 20240306 9.24 N 041440 500 89 억 560980 N N 0 N 00 N
4 20250221 140501 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9630 -210 5 -2.13 4531439890 466924 45.40 9700 9860 9580 12790 6890 9840 9704.88 3.13 0 -15693 10260 10050 9910 9700 9560 9980 9630 90 2950 500 6290 10 1 17915944 1725 26.97 0.94 12 2.61 357.00 10220.00 12060 20250213 -20.15 6000 20240208 60.50 12060 -20.15 20250213 8080 19.18 20250102 12060 -20.15 20250213 6100 57.87 20240306 9.24 N 041440 500 89 억 560980 N N 0 N 00 N
5 20250221 130500 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9670 -170 5 -1.73 3936263090 405065 39.39 9700 9860 9580 12790 6890 9840 9717.61 3.13 0 -20026 10260 10050 9910 9700 9560 9980 9630 90 2950 500 6290 10 1 17915944 1732 27.09 0.95 12 2.26 357.00 10220.00 12060 20250213 -19.82 6000 20240208 61.17 12060 -19.82 20250213 8080 19.68 20250102 12060 -19.82 20250213 6100 58.52 20240306 9.24 N 041440 500 89 억 560980 N N 0 N 00 N
6 20250221 120501 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9700 -140 5 -1.42 3448701560 354585 34.48 9700 9860 9580 12790 6890 9840 9726.02 3.13 0 -14175 10260 10050 9910 9700 9560 9980 9630 90 2950 500 6290 10 1 17915944 1738 27.17 0.95 12 1.98 357.00 10220.00 12060 20250213 -19.57 6000 20240208 61.67 12060 -19.57 20250213 8080 20.05 20250102 12060 -19.57 20250213 6100 59.02 20240306 9.24 N 041440 500 89 억 560980 N N 0 N 00 N
7 20250221 110459 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9720 -120 5 -1.22 3143070930 323207 31.43 9700 9860 9580 12790 6890 9840 9724.64 3.13 0 -1672 10260 10050 9910 9700 9560 9980 9630 90 2950 500 6290 10 1 17915944 1741 27.23 0.95 12 1.80 357.00 10220.00 12060 20250213 -19.40 6000 20240208 62.00 12060 -19.40 20250213 8080 20.30 20250102 12060 -19.40 20250213 6100 59.34 20240306 9.24 N 041440 500 89 억 560980 N N 0 N 00 N
8 20250221 100459 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9850 10 2 0.10 2627530170 270271 26.28 9700 9860 9580 12790 6890 9840 9721.83 3.13 0 2923 10260 10050 9910 9700 9560 9980 9630 90 2950 500 6290 10 1 17915944 1765 27.59 0.96 12 1.51 357.00 10220.00 12060 20250213 -18.33 6000 20240208 64.17 12060 -18.33 20250213 8080 21.91 20250102 12060 -18.33 20250213 6100 61.48 20240306 9.24 N 041440 500 89 억 560980 N N 0 N 00 N
9 20250221 090500 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9700 -140 5 -1.42 653583050 67545 6.57 9700 9750 9580 12790 6890 9840 9676.26 3.13 0 17038 10260 10050 9910 9700 9560 9980 9630 90 2950 500 6290 10 1 17915944 1738 27.17 0.95 12 0.38 357.00 10220.00 12060 20250213 -19.57 6000 20240208 61.67 12060 -19.57 20250213 8080 20.05 20250102 12060 -19.57 20250213 6100 59.02 20240306 9.24 N 041440 500 89 억 560980 N N 0 N 00 N
10 20250220 160458 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9840 -330 5 -3.24 9959227390 1006541 52.28 10000 10120 9770 13220 7120 10170 9894.55 2.72 0 74826 11516 10842 10476 9802 9436 10660 9620 90 3050 500 6500 10 1 17915944 1763 27.56 0.96 12 5.62 357.00 10220.00 12060 20250213 -18.41 5980 20240207 64.55 12060 -18.41 20250213 8080 21.78 20250102 12060 -18.41 20250213 6100 61.31 20240306 9.14 N 041440 500 89 억 486476 N N 0 N 00 N
11 20250220 150458 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9860 -310 5 -3.05 9493202370 959190 49.82 10000 10120 9770 13220 7120 10170 9897.02 2.72 0 69640 11516 10842 10476 9802 9436 10660 9620 90 3050 500 6500 10 1 17915944 1767 27.62 0.96 12 5.35 357.00 10220.00 12060 20250213 -18.24 5980 20240207 64.88 12060 -18.24 20250213 8080 22.03 20250102 12060 -18.24 20250213 6100 61.64 20240306 9.14 N 041440 500 89 억 486476 N N 0 N 00 N
12 20250220 140500 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9910 -260 5 -2.56 8503593120 858761 44.61 10000 10120 9770 13220 7120 10170 9902.07 2.72 0 42512 11516 10842 10476 9802 9436 10660 9620 90 3050 500 6500 10 1 17915944 1775 27.76 0.97 12 4.79 357.00 10220.00 12060 20250213 -17.83 5980 20240207 65.72 12060 -17.83 20250213 8080 22.65 20250102 12060 -17.83 20250213 6100 62.46 20240306 9.14 N 041440 500 89 억 486476 N N 0 N 00 N