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
103230/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
20250221,160801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2920,-15,5,-0.51,57998765,19951,127.96,2910,2950,2850,3815,2055,2935,2907.06,1.04,0,976,3111,3022,2961,2872,2811,2992,2842,36,880,500,1990,5,1,7200000,210,6.06,0.46,12,0.28,482.00,6310.00,5120,20240513,-42.97,2500,20241209,16.80,3640,-19.78,20250121,2740,6.57,20250210,5120,-42.97,20240513,2500,16.80,20241209,0.01,N,103230,500,36 억,,74556,N,N,0,N,00,N
20250221,150804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2935,0,3,0.00,55650650,19147,122.80,2910,2950,2850,3815,2055,2935,2906.49,1.04,0,1205,3111,3022,2961,2872,2811,2992,2842,36,880,500,1990,5,1,7200000,211,6.09,0.47,12,0.27,482.00,6310.00,5120,20240513,-42.68,2500,20241209,17.40,3640,-19.37,20250121,2740,7.12,20250210,5120,-42.68,20240513,2500,17.40,20241209,0.01,N,103230,500,36 억,,74556,N,N,0,N,00,N
20250221,140804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,15,2,0.51,43860755,15104,96.87,2910,2950,2850,3815,2055,2935,2903.92,1.04,0,772,3111,3022,2961,2872,2811,2992,2842,36,880,500,1990,5,1,7200000,212,6.12,0.47,12,0.21,482.00,6310.00,5120,20240513,-42.38,2500,20241209,18.00,3640,-18.96,20250121,2740,7.66,20250210,5120,-42.38,20240513,2500,18.00,20241209,0.01,N,103230,500,36 억,,74556,N,N,0,N,00,N
20250221,130802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2935,0,3,0.00,38252725,13197,84.64,2910,2935,2850,3815,2055,2935,2898.59,1.04,0,1200,3111,3022,2961,2872,2811,2992,2842,36,880,500,1990,5,1,7200000,211,6.09,0.47,12,0.18,482.00,6310.00,5120,20240513,-42.68,2500,20241209,17.40,3640,-19.37,20250121,2740,7.12,20250210,5120,-42.68,20240513,2500,17.40,20241209,0.01,N,103230,500,36 억,,74556,N,N,0,N,00,N
20250221,120804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,-25,5,-0.85,33555340,11591,74.34,2910,2935,2850,3815,2055,2935,2894.95,1.04,0,1285,3111,3022,2961,2872,2811,2992,2842,36,880,500,1990,5,1,7200000,210,6.04,0.46,12,0.16,482.00,6310.00,5120,20240513,-43.16,2500,20241209,16.40,3640,-20.05,20250121,2740,6.20,20250210,5120,-43.16,20240513,2500,16.40,20241209,0.01,N,103230,500,36 억,,74556,N,N,0,N,00,N
20250221,110800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,-25,5,-0.85,28553050,9872,63.31,2910,2935,2850,3815,2055,2935,2892.33,1.04,0,550,3111,3022,2961,2872,2811,2992,2842,36,880,500,1990,5,1,7200000,210,6.04,0.46,12,0.14,482.00,6310.00,5120,20240513,-43.16,2500,20241209,16.40,3640,-20.05,20250121,2740,6.20,20250210,5120,-43.16,20240513,2500,16.40,20241209,0.01,N,103230,500,36 억,,74556,N,N,0,N,00,N
20250221,100802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2900,-35,5,-1.19,20939385,7245,46.47,2910,2935,2850,3815,2055,2935,2890.18,1.04,0,477,3111,3022,2961,2872,2811,2992,2842,36,880,500,1990,5,1,7200000,209,6.02,0.46,12,0.10,482.00,6310.00,5120,20240513,-43.36,2500,20241209,16.00,3640,-20.33,20250121,2740,5.84,20250210,5120,-43.36,20240513,2500,16.00,20241209,0.01,N,103230,500,36 억,,74556,N,N,0,N,00,N
20250221,090804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2935,0,3,0.00,2831235,973,6.24,2910,2935,2900,3815,2055,2935,2909.80,1.04,0,245,3111,3022,2961,2872,2811,2992,2842,36,880,500,1990,5,1,7200000,211,6.09,0.47,12,0.01,482.00,6310.00,5120,20240513,-42.68,2500,20241209,17.40,3640,-19.37,20250121,2740,7.12,20250210,5120,-42.68,20240513,2500,17.40,20241209,0.01,N,103230,500,36 억,,74556,N,N,0,N,00,N
20250220,160758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2935,-110,5,-3.61,45327145,15402,75.00,3045,3050,2900,3955,2135,3045,2943.05,1.03,0,501,3251,3147,3036,2932,2821,3092,2877,36,910,500,2070,5,1,7200000,211,6.09,0.47,12,0.21,482.00,6310.00,5120,20240513,-42.68,2500,20241209,17.40,3640,-19.37,20250121,2740,7.12,20250210,5120,-42.68,20240513,2500,17.40,20241209,0.01,N,103230,500,36 억,,74055,N,N,0,N,00,N
20250220,150800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2930,-115,5,-3.78,40605820,13790,67.15,3045,3050,2900,3955,2135,3045,2944.58,1.03,0,644,3251,3147,3036,2932,2821,3092,2877,36,910,500,2070,5,1,7200000,211,6.08,0.46,12,0.19,482.00,6310.00,5120,20240513,-42.77,2500,20241209,17.20,3640,-19.51,20250121,2740,6.93,20250210,5120,-42.77,20240513,2500,17.20,20241209,0.01,N,103230,500,36 억,,74055,N,N,0,N,00,N
20250220,140801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2955,-90,5,-2.96,24117315,8154,39.71,3045,3050,2900,3955,2135,3045,2957.73,1.03,0,-457,3251,3147,3036,2932,2821,3092,2877,36,910,500,2070,5,1,7200000,213,6.13,0.47,12,0.11,482.00,6310.00,5120,20240513,-42.29,2500,20241209,18.20,3640,-18.82,20250121,2740,7.85,20250210,5120,-42.29,20240513,2500,18.20,20241209,0.01,N,103230,500,36 억,,74055,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 160801 57 100.00 KOSDAQ 기계·장비 N N N N N 2920 -15 5 -0.51 57998765 19951 127.96 2910 2950 2850 3815 2055 2935 2907.06 1.04 0 976 3111 3022 2961 2872 2811 2992 2842 36 880 500 1990 5 1 7200000 210 6.06 0.46 12 0.28 482.00 6310.00 5120 20240513 -42.97 2500 20241209 16.80 3640 -19.78 20250121 2740 6.57 20250210 5120 -42.97 20240513 2500 16.80 20241209 0.01 N 103230 500 36 억 74556 N N 0 N 00 N
3 20250221 150804 57 100.00 KOSDAQ 기계·장비 N N N N N 2935 0 3 0.00 55650650 19147 122.80 2910 2950 2850 3815 2055 2935 2906.49 1.04 0 1205 3111 3022 2961 2872 2811 2992 2842 36 880 500 1990 5 1 7200000 211 6.09 0.47 12 0.27 482.00 6310.00 5120 20240513 -42.68 2500 20241209 17.40 3640 -19.37 20250121 2740 7.12 20250210 5120 -42.68 20240513 2500 17.40 20241209 0.01 N 103230 500 36 억 74556 N N 0 N 00 N
4 20250221 140804 57 100.00 KOSDAQ 기계·장비 N N N N N 2950 15 2 0.51 43860755 15104 96.87 2910 2950 2850 3815 2055 2935 2903.92 1.04 0 772 3111 3022 2961 2872 2811 2992 2842 36 880 500 1990 5 1 7200000 212 6.12 0.47 12 0.21 482.00 6310.00 5120 20240513 -42.38 2500 20241209 18.00 3640 -18.96 20250121 2740 7.66 20250210 5120 -42.38 20240513 2500 18.00 20241209 0.01 N 103230 500 36 억 74556 N N 0 N 00 N
5 20250221 130802 57 100.00 KOSDAQ 기계·장비 N N N N N 2935 0 3 0.00 38252725 13197 84.64 2910 2935 2850 3815 2055 2935 2898.59 1.04 0 1200 3111 3022 2961 2872 2811 2992 2842 36 880 500 1990 5 1 7200000 211 6.09 0.47 12 0.18 482.00 6310.00 5120 20240513 -42.68 2500 20241209 17.40 3640 -19.37 20250121 2740 7.12 20250210 5120 -42.68 20240513 2500 17.40 20241209 0.01 N 103230 500 36 억 74556 N N 0 N 00 N
6 20250221 120804 57 100.00 KOSDAQ 기계·장비 N N N N N 2910 -25 5 -0.85 33555340 11591 74.34 2910 2935 2850 3815 2055 2935 2894.95 1.04 0 1285 3111 3022 2961 2872 2811 2992 2842 36 880 500 1990 5 1 7200000 210 6.04 0.46 12 0.16 482.00 6310.00 5120 20240513 -43.16 2500 20241209 16.40 3640 -20.05 20250121 2740 6.20 20250210 5120 -43.16 20240513 2500 16.40 20241209 0.01 N 103230 500 36 억 74556 N N 0 N 00 N
7 20250221 110800 57 100.00 KOSDAQ 기계·장비 N N N N N 2910 -25 5 -0.85 28553050 9872 63.31 2910 2935 2850 3815 2055 2935 2892.33 1.04 0 550 3111 3022 2961 2872 2811 2992 2842 36 880 500 1990 5 1 7200000 210 6.04 0.46 12 0.14 482.00 6310.00 5120 20240513 -43.16 2500 20241209 16.40 3640 -20.05 20250121 2740 6.20 20250210 5120 -43.16 20240513 2500 16.40 20241209 0.01 N 103230 500 36 억 74556 N N 0 N 00 N
8 20250221 100802 57 100.00 KOSDAQ 기계·장비 N N N N N 2900 -35 5 -1.19 20939385 7245 46.47 2910 2935 2850 3815 2055 2935 2890.18 1.04 0 477 3111 3022 2961 2872 2811 2992 2842 36 880 500 1990 5 1 7200000 209 6.02 0.46 12 0.10 482.00 6310.00 5120 20240513 -43.36 2500 20241209 16.00 3640 -20.33 20250121 2740 5.84 20250210 5120 -43.36 20240513 2500 16.00 20241209 0.01 N 103230 500 36 억 74556 N N 0 N 00 N
9 20250221 090804 57 100.00 KOSDAQ 기계·장비 N N N N N 2935 0 3 0.00 2831235 973 6.24 2910 2935 2900 3815 2055 2935 2909.80 1.04 0 245 3111 3022 2961 2872 2811 2992 2842 36 880 500 1990 5 1 7200000 211 6.09 0.47 12 0.01 482.00 6310.00 5120 20240513 -42.68 2500 20241209 17.40 3640 -19.37 20250121 2740 7.12 20250210 5120 -42.68 20240513 2500 17.40 20241209 0.01 N 103230 500 36 억 74556 N N 0 N 00 N
10 20250220 160758 57 100.00 KOSDAQ 기계·장비 N N N N N 2935 -110 5 -3.61 45327145 15402 75.00 3045 3050 2900 3955 2135 3045 2943.05 1.03 0 501 3251 3147 3036 2932 2821 3092 2877 36 910 500 2070 5 1 7200000 211 6.09 0.47 12 0.21 482.00 6310.00 5120 20240513 -42.68 2500 20241209 17.40 3640 -19.37 20250121 2740 7.12 20250210 5120 -42.68 20240513 2500 17.40 20241209 0.01 N 103230 500 36 억 74055 N N 0 N 00 N
11 20250220 150800 57 100.00 KOSDAQ 기계·장비 N N N N N 2930 -115 5 -3.78 40605820 13790 67.15 3045 3050 2900 3955 2135 3045 2944.58 1.03 0 644 3251 3147 3036 2932 2821 3092 2877 36 910 500 2070 5 1 7200000 211 6.08 0.46 12 0.19 482.00 6310.00 5120 20240513 -42.77 2500 20241209 17.20 3640 -19.51 20250121 2740 6.93 20250210 5120 -42.77 20240513 2500 17.20 20241209 0.01 N 103230 500 36 억 74055 N N 0 N 00 N
12 20250220 140801 57 100.00 KOSDAQ 기계·장비 N N N N N 2955 -90 5 -2.96 24117315 8154 39.71 3045 3050 2900 3955 2135 3045 2957.73 1.03 0 -457 3251 3147 3036 2932 2821 3092 2877 36 910 500 2070 5 1 7200000 213 6.13 0.47 12 0.11 482.00 6310.00 5120 20240513 -42.29 2500 20241209 18.20 3640 -18.82 20250121 2740 7.85 20250210 5120 -42.29 20240513 2500 18.20 20241209 0.01 N 103230 500 36 억 74055 N N 0 N 00 N