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
045520/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
20250221,160515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4970,45,2,0.91,33397525,6745,148.24,4935,4980,4925,6400,3450,4925,4951.45,0.68,0,-461,4975,4950,4925,4900,4875,4962,4912,37,1475,500,3340,5,1,6500000,323,35.76,1.05,12,0.10,139.00,4746.00,8520,20240329,-41.67,3960,20241210,25.51,6090,-18.39,20250113,4370,13.73,20250102,8520,-41.67,20240329,3960,25.51,20241210,0.06,N,045520,500,36 억,,44164,N,N,0,N,00,N
20250221,150518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4955,30,2,0.61,30517665,6165,135.49,4935,4980,4925,6400,3450,4925,4950.15,0.68,0,-427,4975,4950,4925,4900,4875,4962,4912,37,1475,500,3340,5,1,6500000,322,35.65,1.04,12,0.09,139.00,4746.00,8520,20240329,-41.84,3960,20241210,25.13,6090,-18.64,20250113,4370,13.39,20250102,8520,-41.84,20240329,3960,25.13,20241210,0.06,N,045520,500,36 억,,44164,N,N,0,N,00,N
20250221,140517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4950,25,2,0.51,27406925,5537,121.69,4935,4980,4925,6400,3450,4925,4949.78,0.68,0,-430,4975,4950,4925,4900,4875,4962,4912,37,1475,500,3340,5,1,6500000,322,35.61,1.04,12,0.09,139.00,4746.00,8520,20240329,-41.90,3960,20241210,25.00,6090,-18.72,20250113,4370,13.27,20250102,8520,-41.90,20240329,3960,25.00,20241210,0.06,N,045520,500,36 억,,44164,N,N,0,N,00,N
20250221,130516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4955,30,2,0.61,23462285,4740,104.18,4935,4980,4925,6400,3450,4925,4949.85,0.68,0,-408,4975,4950,4925,4900,4875,4962,4912,37,1475,500,3340,5,1,6500000,322,35.65,1.04,12,0.07,139.00,4746.00,8520,20240329,-41.84,3960,20241210,25.13,6090,-18.64,20250113,4370,13.39,20250102,8520,-41.84,20240329,3960,25.13,20241210,0.06,N,045520,500,36 억,,44164,N,N,0,N,00,N
20250221,120516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4940,15,2,0.30,19507595,3941,86.62,4935,4980,4925,6400,3450,4925,4949.91,0.68,0,-425,4975,4950,4925,4900,4875,4962,4912,37,1475,500,3340,5,1,6500000,321,35.54,1.04,12,0.06,139.00,4746.00,8520,20240329,-42.02,3960,20241210,24.75,6090,-18.88,20250113,4370,13.04,20250102,8520,-42.02,20240329,3960,24.75,20241210,0.06,N,045520,500,36 억,,44164,N,N,0,N,00,N
20250221,110515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4945,20,2,0.41,9608040,1936,42.55,4935,4980,4935,6400,3450,4925,4962.83,0.68,0,-199,4975,4950,4925,4900,4875,4962,4912,37,1475,500,3340,5,1,6500000,321,35.58,1.04,12,0.03,139.00,4746.00,8520,20240329,-41.96,3960,20241210,24.87,6090,-18.80,20250113,4370,13.16,20250102,8520,-41.96,20240329,3960,24.87,20241210,0.06,N,045520,500,36 억,,44164,N,N,0,N,00,N
20250221,100515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4950,25,2,0.51,8069015,1625,35.71,4935,4980,4935,6400,3450,4925,4965.55,0.68,0,-199,4975,4950,4925,4900,4875,4962,4912,37,1475,500,3340,5,1,6500000,322,35.61,1.04,12,0.03,139.00,4746.00,8520,20240329,-41.90,3960,20241210,25.00,6090,-18.72,20250113,4370,13.27,20250102,8520,-41.90,20240329,3960,25.00,20241210,0.06,N,045520,500,36 억,,44164,N,N,0,N,00,N
20250221,090516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4925,0,3,0.00,0,0,0.00,0,0,0,6400,3450,4925,0.00,0.68,0,0,4975,4950,4925,4900,4875,4962,4912,37,1475,500,3340,5,1,6500000,320,35.43,1.04,12,0.00,139.00,4746.00,8520,20240329,-42.19,3960,20241210,24.37,6090,-19.13,20250113,4370,12.70,20250102,8520,-42.19,20240329,3960,24.37,20241210,0.06,N,045520,500,36 억,,44164,N,N,0,N,00,N
20250220,160513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4925,15,2,0.31,22398015,4550,55.90,4900,4950,4900,6380,3440,4910,4922.64,0.68,0,-257,5003,4956,4898,4851,4793,4980,4875,37,1470,500,3330,5,1,6500000,320,35.43,1.04,12,0.07,139.00,4746.00,8520,20240329,-42.19,3960,20241210,24.37,6090,-19.13,20250113,4370,12.70,20250102,8520,-42.19,20240329,3960,24.37,20241210,0.06,N,045520,500,36 억,,44473,N,N,0,N,00,N
20250220,150514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4925,15,2,0.31,21142410,4295,52.77,4900,4950,4900,6380,3440,4910,4922.56,0.68,0,-84,5003,4956,4898,4851,4793,4980,4875,37,1470,500,3330,5,1,6500000,320,35.43,1.04,12,0.07,139.00,4746.00,8520,20240329,-42.19,3960,20241210,24.37,6090,-19.13,20250113,4370,12.70,20250102,8520,-42.19,20240329,3960,24.37,20241210,0.06,N,045520,500,36 억,,44473,N,N,0,N,00,N
20250220,140515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4920,10,2,0.20,18328115,3723,45.74,4900,4950,4900,6380,3440,4910,4922.94,0.68,0,-21,5003,4956,4898,4851,4793,4980,4875,37,1470,500,3330,5,1,6500000,320,35.40,1.04,12,0.06,139.00,4746.00,8520,20240329,-42.25,3960,20241210,24.24,6090,-19.21,20250113,4370,12.59,20250102,8520,-42.25,20240329,3960,24.24,20241210,0.06,N,045520,500,36 억,,44473,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 160515 57 100.00 KOSDAQ 기계·장비 N N N N N 4970 45 2 0.91 33397525 6745 148.24 4935 4980 4925 6400 3450 4925 4951.45 0.68 0 -461 4975 4950 4925 4900 4875 4962 4912 37 1475 500 3340 5 1 6500000 323 35.76 1.05 12 0.10 139.00 4746.00 8520 20240329 -41.67 3960 20241210 25.51 6090 -18.39 20250113 4370 13.73 20250102 8520 -41.67 20240329 3960 25.51 20241210 0.06 N 045520 500 36 억 44164 N N 0 N 00 N
3 20250221 150518 57 100.00 KOSDAQ 기계·장비 N N N N N 4955 30 2 0.61 30517665 6165 135.49 4935 4980 4925 6400 3450 4925 4950.15 0.68 0 -427 4975 4950 4925 4900 4875 4962 4912 37 1475 500 3340 5 1 6500000 322 35.65 1.04 12 0.09 139.00 4746.00 8520 20240329 -41.84 3960 20241210 25.13 6090 -18.64 20250113 4370 13.39 20250102 8520 -41.84 20240329 3960 25.13 20241210 0.06 N 045520 500 36 억 44164 N N 0 N 00 N
4 20250221 140517 57 100.00 KOSDAQ 기계·장비 N N N N N 4950 25 2 0.51 27406925 5537 121.69 4935 4980 4925 6400 3450 4925 4949.78 0.68 0 -430 4975 4950 4925 4900 4875 4962 4912 37 1475 500 3340 5 1 6500000 322 35.61 1.04 12 0.09 139.00 4746.00 8520 20240329 -41.90 3960 20241210 25.00 6090 -18.72 20250113 4370 13.27 20250102 8520 -41.90 20240329 3960 25.00 20241210 0.06 N 045520 500 36 억 44164 N N 0 N 00 N
5 20250221 130516 57 100.00 KOSDAQ 기계·장비 N N N N N 4955 30 2 0.61 23462285 4740 104.18 4935 4980 4925 6400 3450 4925 4949.85 0.68 0 -408 4975 4950 4925 4900 4875 4962 4912 37 1475 500 3340 5 1 6500000 322 35.65 1.04 12 0.07 139.00 4746.00 8520 20240329 -41.84 3960 20241210 25.13 6090 -18.64 20250113 4370 13.39 20250102 8520 -41.84 20240329 3960 25.13 20241210 0.06 N 045520 500 36 억 44164 N N 0 N 00 N
6 20250221 120516 57 100.00 KOSDAQ 기계·장비 N N N N N 4940 15 2 0.30 19507595 3941 86.62 4935 4980 4925 6400 3450 4925 4949.91 0.68 0 -425 4975 4950 4925 4900 4875 4962 4912 37 1475 500 3340 5 1 6500000 321 35.54 1.04 12 0.06 139.00 4746.00 8520 20240329 -42.02 3960 20241210 24.75 6090 -18.88 20250113 4370 13.04 20250102 8520 -42.02 20240329 3960 24.75 20241210 0.06 N 045520 500 36 억 44164 N N 0 N 00 N
7 20250221 110515 57 100.00 KOSDAQ 기계·장비 N N N N N 4945 20 2 0.41 9608040 1936 42.55 4935 4980 4935 6400 3450 4925 4962.83 0.68 0 -199 4975 4950 4925 4900 4875 4962 4912 37 1475 500 3340 5 1 6500000 321 35.58 1.04 12 0.03 139.00 4746.00 8520 20240329 -41.96 3960 20241210 24.87 6090 -18.80 20250113 4370 13.16 20250102 8520 -41.96 20240329 3960 24.87 20241210 0.06 N 045520 500 36 억 44164 N N 0 N 00 N
8 20250221 100515 57 100.00 KOSDAQ 기계·장비 N N N N N 4950 25 2 0.51 8069015 1625 35.71 4935 4980 4935 6400 3450 4925 4965.55 0.68 0 -199 4975 4950 4925 4900 4875 4962 4912 37 1475 500 3340 5 1 6500000 322 35.61 1.04 12 0.03 139.00 4746.00 8520 20240329 -41.90 3960 20241210 25.00 6090 -18.72 20250113 4370 13.27 20250102 8520 -41.90 20240329 3960 25.00 20241210 0.06 N 045520 500 36 억 44164 N N 0 N 00 N
9 20250221 090516 57 100.00 KOSDAQ 기계·장비 N N N N N 4925 0 3 0.00 0 0 0.00 0 0 0 6400 3450 4925 0.00 0.68 0 0 4975 4950 4925 4900 4875 4962 4912 37 1475 500 3340 5 1 6500000 320 35.43 1.04 12 0.00 139.00 4746.00 8520 20240329 -42.19 3960 20241210 24.37 6090 -19.13 20250113 4370 12.70 20250102 8520 -42.19 20240329 3960 24.37 20241210 0.06 N 045520 500 36 억 44164 N N 0 N 00 N
10 20250220 160513 57 100.00 KOSDAQ 기계·장비 N N N N N 4925 15 2 0.31 22398015 4550 55.90 4900 4950 4900 6380 3440 4910 4922.64 0.68 0 -257 5003 4956 4898 4851 4793 4980 4875 37 1470 500 3330 5 1 6500000 320 35.43 1.04 12 0.07 139.00 4746.00 8520 20240329 -42.19 3960 20241210 24.37 6090 -19.13 20250113 4370 12.70 20250102 8520 -42.19 20240329 3960 24.37 20241210 0.06 N 045520 500 36 억 44473 N N 0 N 00 N
11 20250220 150514 57 100.00 KOSDAQ 기계·장비 N N N N N 4925 15 2 0.31 21142410 4295 52.77 4900 4950 4900 6380 3440 4910 4922.56 0.68 0 -84 5003 4956 4898 4851 4793 4980 4875 37 1470 500 3330 5 1 6500000 320 35.43 1.04 12 0.07 139.00 4746.00 8520 20240329 -42.19 3960 20241210 24.37 6090 -19.13 20250113 4370 12.70 20250102 8520 -42.19 20240329 3960 24.37 20241210 0.06 N 045520 500 36 억 44473 N N 0 N 00 N
12 20250220 140515 57 100.00 KOSDAQ 기계·장비 N N N N N 4920 10 2 0.20 18328115 3723 45.74 4900 4950 4900 6380 3440 4910 4922.94 0.68 0 -21 5003 4956 4898 4851 4793 4980 4875 37 1470 500 3330 5 1 6500000 320 35.40 1.04 12 0.06 139.00 4746.00 8520 20240329 -42.25 3960 20241210 24.24 6090 -19.21 20250113 4370 12.59 20250102 8520 -42.25 20240329 3960 24.24 20241210 0.06 N 045520 500 36 억 44473 N N 0 N 00 N