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
108230/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
20250221,160809,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4840,-15,5,-0.31,203352040,42324,87.46,4850,4915,4775,6310,3400,4855,4804.61,3.87,0,-6194,4971,4912,4861,4802,4751,4887,4777,191,1455,500,3390,5,1,38023245,1840,3.21,0.45,12,0.11,1508.00,10639.00,8920,20240619,-45.74,4170,20241115,16.07,4945,-2.12,20250121,4300,12.56,20250205,8920,-45.74,20240619,4170,16.07,20241115,1.58,N,108230,500,191 억,,1471461,N,N,0,N,00,N
20250221,150812,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4830,-25,5,-0.51,194904990,40575,83.84,4850,4915,4775,6310,3400,4855,4803.57,3.87,0,-6204,4971,4912,4861,4802,4751,4887,4777,191,1455,500,3390,5,1,38023245,1837,3.20,0.45,12,0.11,1508.00,10639.00,8920,20240619,-45.85,4170,20241115,15.83,4945,-2.33,20250121,4300,12.33,20250205,8920,-45.85,20240619,4170,15.83,20241115,1.58,N,108230,500,191 억,,1471461,N,N,0,N,00,N
20250221,140811,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4785,-70,5,-1.44,180940605,37670,77.84,4850,4915,4775,6310,3400,4855,4803.31,3.87,0,-6461,4971,4912,4861,4802,4751,4887,4777,191,1455,500,3390,5,1,38023245,1819,3.17,0.45,12,0.10,1508.00,10639.00,8920,20240619,-46.36,4170,20241115,14.75,4945,-3.24,20250121,4300,11.28,20250205,8920,-46.36,20240619,4170,14.75,20241115,1.58,N,108230,500,191 억,,1471461,N,N,0,N,00,N
20250221,130810,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4835,-20,5,-0.41,134180560,27931,57.72,4850,4915,4775,6310,3400,4855,4804.00,3.87,0,-6460,4971,4912,4861,4802,4751,4887,4777,191,1455,500,3390,5,1,38023245,1838,3.21,0.45,12,0.07,1508.00,10639.00,8920,20240619,-45.80,4170,20241115,15.95,4945,-2.22,20250121,4300,12.44,20250205,8920,-45.80,20240619,4170,15.95,20241115,1.58,N,108230,500,191 억,,1471461,N,N,0,N,00,N
20250221,120811,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4805,-50,5,-1.03,127994515,26651,55.07,4850,4915,4775,6310,3400,4855,4802.62,3.87,0,-6679,4971,4912,4861,4802,4751,4887,4777,191,1455,500,3390,5,1,38023245,1827,3.19,0.45,12,0.07,1508.00,10639.00,8920,20240619,-46.13,4170,20241115,15.23,4945,-2.83,20250121,4300,11.74,20250205,8920,-46.13,20240619,4170,15.23,20241115,1.58,N,108230,500,191 억,,1471461,N,N,0,N,00,N
20250221,110807,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4795,-60,5,-1.24,99438180,20700,42.77,4850,4915,4775,6310,3400,4855,4803.78,3.87,0,-7535,4971,4912,4861,4802,4751,4887,4777,191,1455,500,3390,5,1,38023245,1823,3.18,0.45,12,0.05,1508.00,10639.00,8920,20240619,-46.24,4170,20241115,14.99,4945,-3.03,20250121,4300,11.51,20250205,8920,-46.24,20240619,4170,14.99,20241115,1.58,N,108230,500,191 억,,1471461,N,N,0,N,00,N
20250221,100809,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4790,-65,5,-1.34,54567640,11320,23.39,4850,4915,4790,6310,3400,4855,4820.46,3.87,0,-3739,4971,4912,4861,4802,4751,4887,4777,191,1455,500,3390,5,1,38023245,1821,3.18,0.45,12,0.03,1508.00,10639.00,8920,20240619,-46.30,4170,20241115,14.87,4945,-3.13,20250121,4300,11.40,20250205,8920,-46.30,20240619,4170,14.87,20241115,1.58,N,108230,500,191 억,,1471461,N,N,0,N,00,N
20250221,090811,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4885,30,2,0.62,11667725,2416,4.99,4850,4915,4815,6310,3400,4855,4829.36,3.87,0,-2058,4971,4912,4861,4802,4751,4887,4777,191,1455,500,3390,5,1,38023245,1857,3.24,0.46,12,0.01,1508.00,10639.00,8920,20240619,-45.24,4170,20241115,17.15,4945,-1.21,20250121,4300,13.60,20250205,8920,-45.24,20240619,4170,17.15,20241115,1.58,N,108230,500,191 억,,1471461,N,N,0,N,00,N
20250220,160806,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4855,-15,5,-0.31,235983390,48388,48.05,4885,4920,4810,6330,3410,4870,4876.90,3.88,0,-4132,4990,4930,4820,4760,4650,4960,4790,191,1460,500,3400,5,1,38023245,1846,3.22,0.46,12,0.13,1508.00,10639.00,8920,20240619,-45.57,4170,20241115,16.43,4945,-1.82,20250121,4300,12.91,20250205,8920,-45.57,20240619,4170,16.43,20241115,1.56,N,108230,500,191 억,,1475260,N,N,26,N,00,N
20250220,150808,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4855,-15,5,-0.31,230195315,47196,46.87,4885,4920,4810,6330,3410,4870,4877.43,3.88,0,-3860,4990,4930,4820,4760,4650,4960,4790,191,1460,500,3400,5,1,38023245,1846,3.22,0.46,12,0.12,1508.00,10639.00,8920,20240619,-45.57,4170,20241115,16.43,4945,-1.82,20250121,4300,12.91,20250205,8920,-45.57,20240619,4170,16.43,20241115,1.56,N,108230,500,191 억,,1475260,N,N,26,N,00,N
20250220,140808,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4875,5,2,0.10,208250685,42688,42.39,4885,4920,4810,6330,3410,4870,4878.44,3.88,0,-3668,4990,4930,4820,4760,4650,4960,4790,191,1460,500,3400,5,1,38023245,1854,3.23,0.46,12,0.11,1508.00,10639.00,8920,20240619,-45.35,4170,20241115,16.91,4945,-1.42,20250121,4300,13.37,20250205,8920,-45.35,20240619,4170,16.91,20241115,1.56,N,108230,500,191 억,,1475260,N,N,26,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 160809 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4840 -15 5 -0.31 203352040 42324 87.46 4850 4915 4775 6310 3400 4855 4804.61 3.87 0 -6194 4971 4912 4861 4802 4751 4887 4777 191 1455 500 3390 5 1 38023245 1840 3.21 0.45 12 0.11 1508.00 10639.00 8920 20240619 -45.74 4170 20241115 16.07 4945 -2.12 20250121 4300 12.56 20250205 8920 -45.74 20240619 4170 16.07 20241115 1.58 N 108230 500 191 억 1471461 N N 0 N 00 N
3 20250221 150812 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4830 -25 5 -0.51 194904990 40575 83.84 4850 4915 4775 6310 3400 4855 4803.57 3.87 0 -6204 4971 4912 4861 4802 4751 4887 4777 191 1455 500 3390 5 1 38023245 1837 3.20 0.45 12 0.11 1508.00 10639.00 8920 20240619 -45.85 4170 20241115 15.83 4945 -2.33 20250121 4300 12.33 20250205 8920 -45.85 20240619 4170 15.83 20241115 1.58 N 108230 500 191 억 1471461 N N 0 N 00 N
4 20250221 140811 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4785 -70 5 -1.44 180940605 37670 77.84 4850 4915 4775 6310 3400 4855 4803.31 3.87 0 -6461 4971 4912 4861 4802 4751 4887 4777 191 1455 500 3390 5 1 38023245 1819 3.17 0.45 12 0.10 1508.00 10639.00 8920 20240619 -46.36 4170 20241115 14.75 4945 -3.24 20250121 4300 11.28 20250205 8920 -46.36 20240619 4170 14.75 20241115 1.58 N 108230 500 191 억 1471461 N N 0 N 00 N
5 20250221 130810 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4835 -20 5 -0.41 134180560 27931 57.72 4850 4915 4775 6310 3400 4855 4804.00 3.87 0 -6460 4971 4912 4861 4802 4751 4887 4777 191 1455 500 3390 5 1 38023245 1838 3.21 0.45 12 0.07 1508.00 10639.00 8920 20240619 -45.80 4170 20241115 15.95 4945 -2.22 20250121 4300 12.44 20250205 8920 -45.80 20240619 4170 15.95 20241115 1.58 N 108230 500 191 억 1471461 N N 0 N 00 N
6 20250221 120811 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4805 -50 5 -1.03 127994515 26651 55.07 4850 4915 4775 6310 3400 4855 4802.62 3.87 0 -6679 4971 4912 4861 4802 4751 4887 4777 191 1455 500 3390 5 1 38023245 1827 3.19 0.45 12 0.07 1508.00 10639.00 8920 20240619 -46.13 4170 20241115 15.23 4945 -2.83 20250121 4300 11.74 20250205 8920 -46.13 20240619 4170 15.23 20241115 1.58 N 108230 500 191 억 1471461 N N 0 N 00 N
7 20250221 110807 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4795 -60 5 -1.24 99438180 20700 42.77 4850 4915 4775 6310 3400 4855 4803.78 3.87 0 -7535 4971 4912 4861 4802 4751 4887 4777 191 1455 500 3390 5 1 38023245 1823 3.18 0.45 12 0.05 1508.00 10639.00 8920 20240619 -46.24 4170 20241115 14.99 4945 -3.03 20250121 4300 11.51 20250205 8920 -46.24 20240619 4170 14.99 20241115 1.58 N 108230 500 191 억 1471461 N N 0 N 00 N
8 20250221 100809 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4790 -65 5 -1.34 54567640 11320 23.39 4850 4915 4790 6310 3400 4855 4820.46 3.87 0 -3739 4971 4912 4861 4802 4751 4887 4777 191 1455 500 3390 5 1 38023245 1821 3.18 0.45 12 0.03 1508.00 10639.00 8920 20240619 -46.30 4170 20241115 14.87 4945 -3.13 20250121 4300 11.40 20250205 8920 -46.30 20240619 4170 14.87 20241115 1.58 N 108230 500 191 억 1471461 N N 0 N 00 N
9 20250221 090811 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4885 30 2 0.62 11667725 2416 4.99 4850 4915 4815 6310 3400 4855 4829.36 3.87 0 -2058 4971 4912 4861 4802 4751 4887 4777 191 1455 500 3390 5 1 38023245 1857 3.24 0.46 12 0.01 1508.00 10639.00 8920 20240619 -45.24 4170 20241115 17.15 4945 -1.21 20250121 4300 13.60 20250205 8920 -45.24 20240619 4170 17.15 20241115 1.58 N 108230 500 191 억 1471461 N N 0 N 00 N
10 20250220 160806 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4855 -15 5 -0.31 235983390 48388 48.05 4885 4920 4810 6330 3410 4870 4876.90 3.88 0 -4132 4990 4930 4820 4760 4650 4960 4790 191 1460 500 3400 5 1 38023245 1846 3.22 0.46 12 0.13 1508.00 10639.00 8920 20240619 -45.57 4170 20241115 16.43 4945 -1.82 20250121 4300 12.91 20250205 8920 -45.57 20240619 4170 16.43 20241115 1.56 N 108230 500 191 억 1475260 N N 26 N 00 N
11 20250220 150808 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4855 -15 5 -0.31 230195315 47196 46.87 4885 4920 4810 6330 3410 4870 4877.43 3.88 0 -3860 4990 4930 4820 4760 4650 4960 4790 191 1460 500 3400 5 1 38023245 1846 3.22 0.46 12 0.12 1508.00 10639.00 8920 20240619 -45.57 4170 20241115 16.43 4945 -1.82 20250121 4300 12.91 20250205 8920 -45.57 20240619 4170 16.43 20241115 1.56 N 108230 500 191 억 1475260 N N 26 N 00 N
12 20250220 140808 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4875 5 2 0.10 208250685 42688 42.39 4885 4920 4810 6330 3410 4870 4878.44 3.88 0 -3668 4990 4930 4820 4760 4650 4960 4790 191 1460 500 3400 5 1 38023245 1854 3.23 0.46 12 0.11 1508.00 10639.00 8920 20240619 -45.35 4170 20241115 16.91 4945 -1.42 20250121 4300 13.37 20250205 8920 -45.35 20240619 4170 16.91 20241115 1.56 N 108230 500 191 억 1475260 N N 26 N 00 N