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
105740/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
20250221,160806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7720,250,2,3.35,1244524460,162236,218.07,7510,7920,7510,9710,5230,7470,7670.82,3.78,0,3902,7796,7632,7536,7372,7276,7585,7325,51,2240,500,4780,10,1,10168513,785,6.79,0.59,12,1.60,1137.00,13084.00,12950,20240620,-40.39,6020,20241209,28.24,8630,-10.54,20250121,7140,8.12,20250210,12950,-40.39,20240620,6020,28.24,20241209,4.77,N,105740,500,50 억,,384132,N,N,61,N,00,N
20250221,150809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7660,190,2,2.54,1184900940,154480,207.65,7510,7920,7510,9710,5230,7470,7670.28,3.78,0,2378,7796,7632,7536,7372,7276,7585,7325,51,2240,500,4780,10,1,10168513,779,6.74,0.59,12,1.52,1137.00,13084.00,12950,20240620,-40.85,6020,20241209,27.24,8630,-11.24,20250121,7140,7.28,20250210,12950,-40.85,20240620,6020,27.24,20241209,4.77,N,105740,500,50 억,,384132,N,N,122,N,00,N
20250221,140808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7630,160,2,2.14,642539330,84426,113.48,7510,7750,7510,9710,5230,7470,7610.71,3.78,0,-770,7796,7632,7536,7372,7276,7585,7325,51,2240,500,4780,10,1,10168513,776,6.71,0.58,12,0.83,1137.00,13084.00,12950,20240620,-41.08,6020,20241209,26.74,8630,-11.59,20250121,7140,6.86,20250210,12950,-41.08,20240620,6020,26.74,20241209,4.77,N,105740,500,50 억,,384132,N,N,122,N,00,N
20250221,130807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7540,70,2,0.94,310091270,40849,54.91,7510,7750,7510,9710,5230,7470,7591.22,3.78,0,4933,7796,7632,7536,7372,7276,7585,7325,51,2240,500,4780,10,1,10168513,767,6.63,0.58,12,0.40,1137.00,13084.00,12950,20240620,-41.78,6020,20241209,25.25,8630,-12.63,20250121,7140,5.60,20250210,12950,-41.78,20240620,6020,25.25,20241209,4.77,N,105740,500,50 억,,384132,N,N,122,N,00,N
20250221,120809,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,90,2,1.20,289239420,38078,51.18,7510,7750,7510,9710,5230,7470,7596.04,3.78,0,4791,7796,7632,7536,7372,7276,7585,7325,51,2240,500,4780,10,1,10168513,769,6.65,0.58,12,0.37,1137.00,13084.00,12950,20240620,-41.62,6020,20241209,25.58,8630,-12.40,20250121,7140,5.88,20250210,12950,-41.62,20240620,6020,25.58,20241209,4.77,N,105740,500,50 억,,384132,N,N,122,N,00,N
20250221,110804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,90,2,1.20,249917970,32855,44.16,7510,7750,7510,9710,5230,7470,7606.78,3.78,0,4537,7796,7632,7536,7372,7276,7585,7325,51,2240,500,4780,10,1,10168513,769,6.65,0.58,12,0.32,1137.00,13084.00,12950,20240620,-41.62,6020,20241209,25.58,8630,-12.40,20250121,7140,5.88,20250210,12950,-41.62,20240620,6020,25.58,20241209,4.77,N,105740,500,50 억,,384132,N,N,122,N,00,N
20250221,100806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,130,2,1.74,215016610,28231,37.95,7510,7750,7510,9710,5230,7470,7616.43,3.78,0,4624,7796,7632,7536,7372,7276,7585,7325,51,2240,500,4780,10,1,10168513,773,6.68,0.58,12,0.28,1137.00,13084.00,12950,20240620,-41.31,6020,20241209,26.25,8630,-11.94,20250121,7140,6.44,20250210,12950,-41.31,20240620,6020,26.25,20241209,4.77,N,105740,500,50 억,,384132,N,N,122,N,00,N
20250221,090808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,210,2,2.81,116881790,15327,20.60,7510,7750,7510,9710,5230,7470,7626.08,3.78,0,9521,7796,7632,7536,7372,7276,7585,7325,51,2240,500,4780,10,1,10168513,781,6.75,0.59,12,0.15,1137.00,13084.00,12950,20240620,-40.69,6020,20241209,27.57,8630,-11.01,20250121,7140,7.56,20250210,12950,-40.69,20240620,6020,27.57,20241209,4.77,N,105740,500,50 억,,384132,N,N,122,N,00,N
20250220,160803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7470,-230,5,-2.99,557607800,74184,139.61,7700,7700,7440,10010,5390,7700,7516.56,3.83,0,-5857,7880,7790,7650,7560,7420,7835,7605,51,2310,500,4920,10,1,10168513,760,6.57,0.57,12,0.73,1137.00,13084.00,12950,20240620,-42.32,6020,20241209,24.09,8630,-13.44,20250121,7140,4.62,20250210,12950,-42.32,20240620,6020,24.09,20241209,4.79,N,105740,500,50 억,,389659,N,N,122,N,00,N
20250220,150805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7460,-240,5,-3.12,532192420,70783,133.21,7700,7700,7440,10010,5390,7700,7518.65,3.83,0,-4671,7880,7790,7650,7560,7420,7835,7605,51,2310,500,4920,10,1,10168513,759,6.56,0.57,12,0.70,1137.00,13084.00,12950,20240620,-42.39,6020,20241209,23.92,8630,-13.56,20250121,7140,4.48,20250210,12950,-42.39,20240620,6020,23.92,20241209,4.79,N,105740,500,50 억,,389659,N,N,52,N,00,N
20250220,140805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,-140,5,-1.82,403576090,53638,100.95,7700,7700,7440,10010,5390,7700,7524.07,3.83,0,-6254,7880,7790,7650,7560,7420,7835,7605,51,2310,500,4920,10,1,10168513,769,6.65,0.58,12,0.53,1137.00,13084.00,12950,20240620,-41.62,6020,20241209,25.58,8630,-12.40,20250121,7140,5.88,20250210,12950,-41.62,20240620,6020,25.58,20241209,4.79,N,105740,500,50 억,,389659,N,N,52,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 160806 57 100.00 KOSDAQ 기계·장비 N N N N N 7720 250 2 3.35 1244524460 162236 218.07 7510 7920 7510 9710 5230 7470 7670.82 3.78 0 3902 7796 7632 7536 7372 7276 7585 7325 51 2240 500 4780 10 1 10168513 785 6.79 0.59 12 1.60 1137.00 13084.00 12950 20240620 -40.39 6020 20241209 28.24 8630 -10.54 20250121 7140 8.12 20250210 12950 -40.39 20240620 6020 28.24 20241209 4.77 N 105740 500 50 억 384132 N N 61 N 00 N
3 20250221 150809 57 100.00 KOSDAQ 기계·장비 N N N N N 7660 190 2 2.54 1184900940 154480 207.65 7510 7920 7510 9710 5230 7470 7670.28 3.78 0 2378 7796 7632 7536 7372 7276 7585 7325 51 2240 500 4780 10 1 10168513 779 6.74 0.59 12 1.52 1137.00 13084.00 12950 20240620 -40.85 6020 20241209 27.24 8630 -11.24 20250121 7140 7.28 20250210 12950 -40.85 20240620 6020 27.24 20241209 4.77 N 105740 500 50 억 384132 N N 122 N 00 N
4 20250221 140808 57 100.00 KOSDAQ 기계·장비 N N N N N 7630 160 2 2.14 642539330 84426 113.48 7510 7750 7510 9710 5230 7470 7610.71 3.78 0 -770 7796 7632 7536 7372 7276 7585 7325 51 2240 500 4780 10 1 10168513 776 6.71 0.58 12 0.83 1137.00 13084.00 12950 20240620 -41.08 6020 20241209 26.74 8630 -11.59 20250121 7140 6.86 20250210 12950 -41.08 20240620 6020 26.74 20241209 4.77 N 105740 500 50 억 384132 N N 122 N 00 N
5 20250221 130807 57 100.00 KOSDAQ 기계·장비 N N N N N 7540 70 2 0.94 310091270 40849 54.91 7510 7750 7510 9710 5230 7470 7591.22 3.78 0 4933 7796 7632 7536 7372 7276 7585 7325 51 2240 500 4780 10 1 10168513 767 6.63 0.58 12 0.40 1137.00 13084.00 12950 20240620 -41.78 6020 20241209 25.25 8630 -12.63 20250121 7140 5.60 20250210 12950 -41.78 20240620 6020 25.25 20241209 4.77 N 105740 500 50 억 384132 N N 122 N 00 N
6 20250221 120809 57 100.00 KOSDAQ 기계·장비 N N N N N 7560 90 2 1.20 289239420 38078 51.18 7510 7750 7510 9710 5230 7470 7596.04 3.78 0 4791 7796 7632 7536 7372 7276 7585 7325 51 2240 500 4780 10 1 10168513 769 6.65 0.58 12 0.37 1137.00 13084.00 12950 20240620 -41.62 6020 20241209 25.58 8630 -12.40 20250121 7140 5.88 20250210 12950 -41.62 20240620 6020 25.58 20241209 4.77 N 105740 500 50 억 384132 N N 122 N 00 N
7 20250221 110804 57 100.00 KOSDAQ 기계·장비 N N N N N 7560 90 2 1.20 249917970 32855 44.16 7510 7750 7510 9710 5230 7470 7606.78 3.78 0 4537 7796 7632 7536 7372 7276 7585 7325 51 2240 500 4780 10 1 10168513 769 6.65 0.58 12 0.32 1137.00 13084.00 12950 20240620 -41.62 6020 20241209 25.58 8630 -12.40 20250121 7140 5.88 20250210 12950 -41.62 20240620 6020 25.58 20241209 4.77 N 105740 500 50 억 384132 N N 122 N 00 N
8 20250221 100806 57 100.00 KOSDAQ 기계·장비 N N N N N 7600 130 2 1.74 215016610 28231 37.95 7510 7750 7510 9710 5230 7470 7616.43 3.78 0 4624 7796 7632 7536 7372 7276 7585 7325 51 2240 500 4780 10 1 10168513 773 6.68 0.58 12 0.28 1137.00 13084.00 12950 20240620 -41.31 6020 20241209 26.25 8630 -11.94 20250121 7140 6.44 20250210 12950 -41.31 20240620 6020 26.25 20241209 4.77 N 105740 500 50 억 384132 N N 122 N 00 N
9 20250221 090808 57 100.00 KOSDAQ 기계·장비 N N N N N 7680 210 2 2.81 116881790 15327 20.60 7510 7750 7510 9710 5230 7470 7626.08 3.78 0 9521 7796 7632 7536 7372 7276 7585 7325 51 2240 500 4780 10 1 10168513 781 6.75 0.59 12 0.15 1137.00 13084.00 12950 20240620 -40.69 6020 20241209 27.57 8630 -11.01 20250121 7140 7.56 20250210 12950 -40.69 20240620 6020 27.57 20241209 4.77 N 105740 500 50 억 384132 N N 122 N 00 N
10 20250220 160803 57 100.00 KOSDAQ 기계·장비 N N N N N 7470 -230 5 -2.99 557607800 74184 139.61 7700 7700 7440 10010 5390 7700 7516.56 3.83 0 -5857 7880 7790 7650 7560 7420 7835 7605 51 2310 500 4920 10 1 10168513 760 6.57 0.57 12 0.73 1137.00 13084.00 12950 20240620 -42.32 6020 20241209 24.09 8630 -13.44 20250121 7140 4.62 20250210 12950 -42.32 20240620 6020 24.09 20241209 4.79 N 105740 500 50 억 389659 N N 122 N 00 N
11 20250220 150805 57 100.00 KOSDAQ 기계·장비 N N N N N 7460 -240 5 -3.12 532192420 70783 133.21 7700 7700 7440 10010 5390 7700 7518.65 3.83 0 -4671 7880 7790 7650 7560 7420 7835 7605 51 2310 500 4920 10 1 10168513 759 6.56 0.57 12 0.70 1137.00 13084.00 12950 20240620 -42.39 6020 20241209 23.92 8630 -13.56 20250121 7140 4.48 20250210 12950 -42.39 20240620 6020 23.92 20241209 4.79 N 105740 500 50 억 389659 N N 52 N 00 N
12 20250220 140805 57 100.00 KOSDAQ 기계·장비 N N N N N 7560 -140 5 -1.82 403576090 53638 100.95 7700 7700 7440 10010 5390 7700 7524.07 3.83 0 -6254 7880 7790 7650 7560 7420 7835 7605 51 2310 500 4920 10 1 10168513 769 6.65 0.58 12 0.53 1137.00 13084.00 12950 20240620 -41.62 6020 20241209 25.58 8630 -12.40 20250121 7140 5.88 20250210 12950 -41.62 20240620 6020 25.58 20241209 4.79 N 105740 500 50 억 389659 N N 52 N 00 N