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
104460/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
20250221,160803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14300,280,2,2.00,3474326400,240930,302.68,14160,15000,13940,18220,9820,14020,14420.48,3.09,0,19510,14553,14286,14143,13876,13733,14215,13805,54,4200,500,10090,10,1,10713625,1532,26.88,1.30,12,2.25,532.00,11009.00,25150,20240412,-43.14,9510,20241025,50.37,15030,-4.86,20250219,11110,28.71,20250203,25150,-43.14,20240412,9510,50.37,20241025,1.04,N,104460,500,53 억,,331179,N,N,0,N,00,N
20250221,150806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14400,380,2,2.71,3200942320,221913,278.79,14160,15000,13940,18220,9820,14020,14424.31,3.09,0,19348,14553,14286,14143,13876,13733,14215,13805,54,4200,500,10090,10,1,10713625,1543,27.07,1.31,12,2.07,532.00,11009.00,25150,20240412,-42.74,9510,20241025,51.42,15030,-4.19,20250219,11110,29.61,20250203,25150,-42.74,20240412,9510,51.42,20241025,1.04,N,104460,500,53 억,,331179,N,N,0,N,00,N
20250221,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14020,0,3,0.00,927958630,65823,82.69,14160,14450,13940,18220,9820,14020,14097.79,3.09,0,9547,14553,14286,14143,13876,13733,14215,13805,54,4200,500,10090,10,1,10713625,1502,26.35,1.27,12,0.61,532.00,11009.00,25150,20240412,-44.25,9510,20241025,47.42,15030,-6.72,20250219,11110,26.19,20250203,25150,-44.25,20240412,9510,47.42,20241025,1.04,N,104460,500,53 억,,331179,N,N,0,N,00,N
20250221,130804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14010,-10,5,-0.07,749789390,53106,66.72,14160,14450,13940,18220,9820,14020,14118.73,3.09,0,5823,14553,14286,14143,13876,13733,14215,13805,54,4200,500,10090,10,1,10713625,1501,26.33,1.27,12,0.50,532.00,11009.00,25150,20240412,-44.29,9510,20241025,47.32,15030,-6.79,20250219,11110,26.10,20250203,25150,-44.29,20240412,9510,47.32,20241025,1.04,N,104460,500,53 억,,331179,N,N,0,N,00,N
20250221,120806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14080,60,2,0.43,666450290,47169,59.26,14160,14450,13940,18220,9820,14020,14128.99,3.09,0,4417,14553,14286,14143,13876,13733,14215,13805,54,4200,500,10090,10,1,10713625,1508,26.47,1.28,12,0.44,532.00,11009.00,25150,20240412,-44.02,9510,20241025,48.05,15030,-6.32,20250219,11110,26.73,20250203,25150,-44.02,20240412,9510,48.05,20241025,1.04,N,104460,500,53 억,,331179,N,N,0,N,00,N
20250221,110802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14030,10,2,0.07,552126680,39025,49.03,14160,14450,13940,18220,9820,14020,14148.03,3.09,0,1721,14553,14286,14143,13876,13733,14215,13805,54,4200,500,10090,10,1,10713625,1503,26.37,1.27,12,0.36,532.00,11009.00,25150,20240412,-44.21,9510,20241025,47.53,15030,-6.65,20250219,11110,26.28,20250203,25150,-44.21,20240412,9510,47.53,20241025,1.04,N,104460,500,53 억,,331179,N,N,0,N,00,N
20250221,100803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13990,-30,5,-0.21,393992690,27725,34.83,14160,14450,13980,18220,9820,14020,14210.74,3.09,0,-247,14553,14286,14143,13876,13733,14215,13805,54,4200,500,10090,10,1,10713625,1499,26.30,1.27,12,0.26,532.00,11009.00,25150,20240412,-44.37,9510,20241025,47.11,15030,-6.92,20250219,11110,25.92,20250203,25150,-44.37,20240412,9510,47.11,20241025,1.04,N,104460,500,53 억,,331179,N,N,0,N,00,N
20250221,090806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14230,210,2,1.50,57104790,4044,5.08,14160,14230,14010,18220,9820,14020,14120.89,3.09,0,1109,14553,14286,14143,13876,13733,14215,13805,54,4200,500,10090,10,1,10713625,1525,26.75,1.29,12,0.04,532.00,11009.00,25150,20240412,-43.42,9510,20241025,49.63,15030,-5.32,20250219,11110,28.08,20250203,25150,-43.42,20240412,9510,49.63,20241025,1.04,N,104460,500,53 억,,331179,N,N,0,N,00,N
20250220,160800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14020,-190,5,-1.34,1103767860,78111,20.69,14200,14410,14000,18470,9950,14210,14131.10,2.98,0,12068,15630,14920,14320,13610,13010,14620,13310,54,4260,500,10230,10,1,10713625,1502,26.35,1.27,12,0.73,532.00,11009.00,25150,20240412,-44.25,9510,20241025,47.42,15030,-6.72,20250219,11110,26.19,20250203,25150,-44.25,20240412,9510,47.42,20241025,1.00,N,104460,500,53 억,,319336,N,N,0,N,00,N
20250220,150802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14050,-160,5,-1.13,1041326760,73661,19.51,14200,14410,14000,18470,9950,14210,14136.74,2.98,0,11910,15630,14920,14320,13610,13010,14620,13310,54,4260,500,10230,10,1,10713625,1505,26.41,1.28,12,0.69,532.00,11009.00,25150,20240412,-44.14,9510,20241025,47.74,15030,-6.52,20250219,11110,26.46,20250203,25150,-44.14,20240412,9510,47.74,20241025,1.00,N,104460,500,53 억,,319336,N,N,0,N,00,N
20250220,140802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14120,-90,5,-0.63,919735180,65031,17.23,14200,14410,14000,18470,9950,14210,14143.03,2.98,0,8652,15630,14920,14320,13610,13010,14620,13310,54,4260,500,10230,10,1,10713625,1513,26.54,1.28,12,0.61,532.00,11009.00,25150,20240412,-43.86,9510,20241025,48.48,15030,-6.05,20250219,11110,27.09,20250203,25150,-43.86,20240412,9510,48.48,20241025,1.00,N,104460,500,53 억,,319336,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 160803 57 100.00 KOSDAQ 기계·장비 N N N N N 14300 280 2 2.00 3474326400 240930 302.68 14160 15000 13940 18220 9820 14020 14420.48 3.09 0 19510 14553 14286 14143 13876 13733 14215 13805 54 4200 500 10090 10 1 10713625 1532 26.88 1.30 12 2.25 532.00 11009.00 25150 20240412 -43.14 9510 20241025 50.37 15030 -4.86 20250219 11110 28.71 20250203 25150 -43.14 20240412 9510 50.37 20241025 1.04 N 104460 500 53 억 331179 N N 0 N 00 N
3 20250221 150806 57 100.00 KOSDAQ 기계·장비 N N N N N 14400 380 2 2.71 3200942320 221913 278.79 14160 15000 13940 18220 9820 14020 14424.31 3.09 0 19348 14553 14286 14143 13876 13733 14215 13805 54 4200 500 10090 10 1 10713625 1543 27.07 1.31 12 2.07 532.00 11009.00 25150 20240412 -42.74 9510 20241025 51.42 15030 -4.19 20250219 11110 29.61 20250203 25150 -42.74 20240412 9510 51.42 20241025 1.04 N 104460 500 53 억 331179 N N 0 N 00 N
4 20250221 140805 57 100.00 KOSDAQ 기계·장비 N N N N N 14020 0 3 0.00 927958630 65823 82.69 14160 14450 13940 18220 9820 14020 14097.79 3.09 0 9547 14553 14286 14143 13876 13733 14215 13805 54 4200 500 10090 10 1 10713625 1502 26.35 1.27 12 0.61 532.00 11009.00 25150 20240412 -44.25 9510 20241025 47.42 15030 -6.72 20250219 11110 26.19 20250203 25150 -44.25 20240412 9510 47.42 20241025 1.04 N 104460 500 53 억 331179 N N 0 N 00 N
5 20250221 130804 57 100.00 KOSDAQ 기계·장비 N N N N N 14010 -10 5 -0.07 749789390 53106 66.72 14160 14450 13940 18220 9820 14020 14118.73 3.09 0 5823 14553 14286 14143 13876 13733 14215 13805 54 4200 500 10090 10 1 10713625 1501 26.33 1.27 12 0.50 532.00 11009.00 25150 20240412 -44.29 9510 20241025 47.32 15030 -6.79 20250219 11110 26.10 20250203 25150 -44.29 20240412 9510 47.32 20241025 1.04 N 104460 500 53 억 331179 N N 0 N 00 N
6 20250221 120806 57 100.00 KOSDAQ 기계·장비 N N N N N 14080 60 2 0.43 666450290 47169 59.26 14160 14450 13940 18220 9820 14020 14128.99 3.09 0 4417 14553 14286 14143 13876 13733 14215 13805 54 4200 500 10090 10 1 10713625 1508 26.47 1.28 12 0.44 532.00 11009.00 25150 20240412 -44.02 9510 20241025 48.05 15030 -6.32 20250219 11110 26.73 20250203 25150 -44.02 20240412 9510 48.05 20241025 1.04 N 104460 500 53 억 331179 N N 0 N 00 N
7 20250221 110802 57 100.00 KOSDAQ 기계·장비 N N N N N 14030 10 2 0.07 552126680 39025 49.03 14160 14450 13940 18220 9820 14020 14148.03 3.09 0 1721 14553 14286 14143 13876 13733 14215 13805 54 4200 500 10090 10 1 10713625 1503 26.37 1.27 12 0.36 532.00 11009.00 25150 20240412 -44.21 9510 20241025 47.53 15030 -6.65 20250219 11110 26.28 20250203 25150 -44.21 20240412 9510 47.53 20241025 1.04 N 104460 500 53 억 331179 N N 0 N 00 N
8 20250221 100803 57 100.00 KOSDAQ 기계·장비 N N N N N 13990 -30 5 -0.21 393992690 27725 34.83 14160 14450 13980 18220 9820 14020 14210.74 3.09 0 -247 14553 14286 14143 13876 13733 14215 13805 54 4200 500 10090 10 1 10713625 1499 26.30 1.27 12 0.26 532.00 11009.00 25150 20240412 -44.37 9510 20241025 47.11 15030 -6.92 20250219 11110 25.92 20250203 25150 -44.37 20240412 9510 47.11 20241025 1.04 N 104460 500 53 억 331179 N N 0 N 00 N
9 20250221 090806 57 100.00 KOSDAQ 기계·장비 N N N N N 14230 210 2 1.50 57104790 4044 5.08 14160 14230 14010 18220 9820 14020 14120.89 3.09 0 1109 14553 14286 14143 13876 13733 14215 13805 54 4200 500 10090 10 1 10713625 1525 26.75 1.29 12 0.04 532.00 11009.00 25150 20240412 -43.42 9510 20241025 49.63 15030 -5.32 20250219 11110 28.08 20250203 25150 -43.42 20240412 9510 49.63 20241025 1.04 N 104460 500 53 억 331179 N N 0 N 00 N
10 20250220 160800 57 100.00 KOSDAQ 기계·장비 N N N N N 14020 -190 5 -1.34 1103767860 78111 20.69 14200 14410 14000 18470 9950 14210 14131.10 2.98 0 12068 15630 14920 14320 13610 13010 14620 13310 54 4260 500 10230 10 1 10713625 1502 26.35 1.27 12 0.73 532.00 11009.00 25150 20240412 -44.25 9510 20241025 47.42 15030 -6.72 20250219 11110 26.19 20250203 25150 -44.25 20240412 9510 47.42 20241025 1.00 N 104460 500 53 억 319336 N N 0 N 00 N
11 20250220 150802 57 100.00 KOSDAQ 기계·장비 N N N N N 14050 -160 5 -1.13 1041326760 73661 19.51 14200 14410 14000 18470 9950 14210 14136.74 2.98 0 11910 15630 14920 14320 13610 13010 14620 13310 54 4260 500 10230 10 1 10713625 1505 26.41 1.28 12 0.69 532.00 11009.00 25150 20240412 -44.14 9510 20241025 47.74 15030 -6.52 20250219 11110 26.46 20250203 25150 -44.14 20240412 9510 47.74 20241025 1.00 N 104460 500 53 억 319336 N N 0 N 00 N
12 20250220 140802 57 100.00 KOSDAQ 기계·장비 N N N N N 14120 -90 5 -0.63 919735180 65031 17.23 14200 14410 14000 18470 9950 14210 14143.03 2.98 0 8652 15630 14920 14320 13610 13010 14620 13310 54 4260 500 10230 10 1 10713625 1513 26.54 1.28 12 0.61 532.00 11009.00 25150 20240412 -43.86 9510 20241025 48.48 15030 -6.05 20250219 11110 27.09 20250203 25150 -43.86 20240412 9510 48.48 20241025 1.00 N 104460 500 53 억 319336 N N 0 N 00 N