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
114810/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
20250221,160817,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,8000,20,2,0.25,1373998970,175376,84.22,7890,8000,7720,10370,5590,7980,7834.36,3.04,0,-4660,8333,8156,8013,7836,7693,8085,7765,147,2390,500,5260,10,1,29113174,2329,109.59,1.45,12,0.60,73.00,5531.00,15360,20240402,-47.92,5350,20241206,49.53,8330,-3.96,20250218,5810,37.69,20250203,15360,-47.92,20240402,5350,49.53,20241206,1.22,N,114810,500,146 억,,884023,N,N,0,N,00,N
20250221,150821,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7940,-40,5,-0.50,1305941060,166828,80.11,7890,7990,7720,10370,5590,7980,7828.04,3.04,0,-1341,8333,8156,8013,7836,7693,8085,7765,147,2390,500,5260,10,1,29113174,2312,108.77,1.44,12,0.57,73.00,5531.00,15360,20240402,-48.31,5350,20241206,48.41,8330,-4.68,20250218,5810,36.66,20250203,15360,-48.31,20240402,5350,48.41,20241206,1.22,N,114810,500,146 억,,884023,N,N,0,N,00,N
20250221,140820,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7870,-110,5,-1.38,1107508620,141807,68.10,7890,7960,7720,10370,5590,7980,7809.94,3.04,0,7781,8333,8156,8013,7836,7693,8085,7765,147,2390,500,5260,10,1,29113174,2291,107.81,1.42,12,0.49,73.00,5531.00,15360,20240402,-48.76,5350,20241206,47.10,8330,-5.52,20250218,5810,35.46,20250203,15360,-48.76,20240402,5350,47.10,20241206,1.22,N,114810,500,146 억,,884023,N,N,0,N,00,N
20250221,130819,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7880,-100,5,-1.25,989465910,126805,60.89,7890,7960,7720,10370,5590,7980,7803.01,3.04,0,13302,8333,8156,8013,7836,7693,8085,7765,147,2390,500,5260,10,1,29113174,2294,107.95,1.42,12,0.44,73.00,5531.00,15360,20240402,-48.70,5350,20241206,47.29,8330,-5.40,20250218,5810,35.63,20250203,15360,-48.70,20240402,5350,47.29,20241206,1.22,N,114810,500,146 억,,884023,N,N,0,N,00,N
20250221,120820,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7860,-120,5,-1.50,911415550,116907,56.14,7890,7960,7720,10370,5590,7980,7796.03,3.04,0,17217,8333,8156,8013,7836,7693,8085,7765,147,2390,500,5260,10,1,29113174,2288,107.67,1.42,12,0.40,73.00,5531.00,15360,20240402,-48.83,5350,20241206,46.92,8330,-5.64,20250218,5810,35.28,20250203,15360,-48.83,20240402,5350,46.92,20241206,1.22,N,114810,500,146 억,,884023,N,N,0,N,00,N
20250221,110816,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7820,-160,5,-2.01,811644430,104168,50.02,7890,7960,7720,10370,5590,7980,7791.63,3.04,0,18994,8333,8156,8013,7836,7693,8085,7765,147,2390,500,5260,10,1,29113174,2277,107.12,1.41,12,0.36,73.00,5531.00,15360,20240402,-49.09,5350,20241206,46.17,8330,-6.12,20250218,5810,34.60,20250203,15360,-49.09,20240402,5350,46.17,20241206,1.22,N,114810,500,146 억,,884023,N,N,0,N,00,N
20250221,100818,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7770,-210,5,-2.63,592157840,75916,36.46,7890,7960,7720,10370,5590,7980,7800.10,3.04,0,13187,8333,8156,8013,7836,7693,8085,7765,147,2390,500,5260,10,1,29113174,2262,106.44,1.40,12,0.26,73.00,5531.00,15360,20240402,-49.41,5350,20241206,45.23,8330,-6.72,20250218,5810,33.73,20250203,15360,-49.41,20240402,5350,45.23,20241206,1.22,N,114810,500,146 억,,884023,N,N,0,N,00,N
20250221,090820,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7890,-90,5,-1.13,72785300,9227,4.43,7890,7960,7860,10370,5590,7980,7888.00,3.04,0,256,8333,8156,8013,7836,7693,8085,7765,147,2390,500,5260,10,1,29113174,2297,108.08,1.43,12,0.03,73.00,5531.00,15360,20240402,-48.63,5350,20241206,47.48,8330,-5.28,20250218,5810,35.80,20250203,15360,-48.63,20240402,5350,47.48,20241206,1.22,N,114810,500,146 억,,884023,N,N,0,N,00,N
20250220,160815,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7980,-220,5,-2.68,1652330540,207844,107.21,8180,8190,7870,10660,5740,8200,7949.77,3.17,0,-39362,8386,8292,8126,8032,7866,8340,8080,147,2460,500,5410,10,1,29113174,2323,109.32,1.44,12,0.71,73.00,5531.00,15360,20240402,-48.05,5350,20241206,49.16,8330,-4.20,20250218,5810,37.35,20250203,15360,-48.05,20240402,5350,49.16,20241206,1.24,N,114810,500,146 억,,923430,N,N,0,N,00,N
20250220,150817,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7960,-240,5,-2.93,1575636140,198193,102.23,8180,8190,7870,10660,5740,8200,7950.01,3.17,0,-33627,8386,8292,8126,8032,7866,8340,8080,147,2460,500,5410,10,1,29113174,2317,109.04,1.44,12,0.68,73.00,5531.00,15360,20240402,-48.18,5350,20241206,48.79,8330,-4.44,20250218,5810,37.01,20250203,15360,-48.18,20240402,5350,48.79,20241206,1.24,N,114810,500,146 억,,923430,N,N,0,N,00,N
20250220,140817,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7960,-240,5,-2.93,1434653830,180433,93.07,8180,8190,7870,10660,5740,8200,7951.17,3.17,0,-23265,8386,8292,8126,8032,7866,8340,8080,147,2460,500,5410,10,1,29113174,2317,109.04,1.44,12,0.62,73.00,5531.00,15360,20240402,-48.18,5350,20241206,48.79,8330,-4.44,20250218,5810,37.01,20250203,15360,-48.18,20240402,5350,48.79,20241206,1.24,N,114810,500,146 억,,923430,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 160817 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 8000 20 2 0.25 1373998970 175376 84.22 7890 8000 7720 10370 5590 7980 7834.36 3.04 0 -4660 8333 8156 8013 7836 7693 8085 7765 147 2390 500 5260 10 1 29113174 2329 109.59 1.45 12 0.60 73.00 5531.00 15360 20240402 -47.92 5350 20241206 49.53 8330 -3.96 20250218 5810 37.69 20250203 15360 -47.92 20240402 5350 49.53 20241206 1.22 N 114810 500 146 억 884023 N N 0 N 00 N
3 20250221 150821 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7940 -40 5 -0.50 1305941060 166828 80.11 7890 7990 7720 10370 5590 7980 7828.04 3.04 0 -1341 8333 8156 8013 7836 7693 8085 7765 147 2390 500 5260 10 1 29113174 2312 108.77 1.44 12 0.57 73.00 5531.00 15360 20240402 -48.31 5350 20241206 48.41 8330 -4.68 20250218 5810 36.66 20250203 15360 -48.31 20240402 5350 48.41 20241206 1.22 N 114810 500 146 억 884023 N N 0 N 00 N
4 20250221 140820 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7870 -110 5 -1.38 1107508620 141807 68.10 7890 7960 7720 10370 5590 7980 7809.94 3.04 0 7781 8333 8156 8013 7836 7693 8085 7765 147 2390 500 5260 10 1 29113174 2291 107.81 1.42 12 0.49 73.00 5531.00 15360 20240402 -48.76 5350 20241206 47.10 8330 -5.52 20250218 5810 35.46 20250203 15360 -48.76 20240402 5350 47.10 20241206 1.22 N 114810 500 146 억 884023 N N 0 N 00 N
5 20250221 130819 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7880 -100 5 -1.25 989465910 126805 60.89 7890 7960 7720 10370 5590 7980 7803.01 3.04 0 13302 8333 8156 8013 7836 7693 8085 7765 147 2390 500 5260 10 1 29113174 2294 107.95 1.42 12 0.44 73.00 5531.00 15360 20240402 -48.70 5350 20241206 47.29 8330 -5.40 20250218 5810 35.63 20250203 15360 -48.70 20240402 5350 47.29 20241206 1.22 N 114810 500 146 억 884023 N N 0 N 00 N
6 20250221 120820 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7860 -120 5 -1.50 911415550 116907 56.14 7890 7960 7720 10370 5590 7980 7796.03 3.04 0 17217 8333 8156 8013 7836 7693 8085 7765 147 2390 500 5260 10 1 29113174 2288 107.67 1.42 12 0.40 73.00 5531.00 15360 20240402 -48.83 5350 20241206 46.92 8330 -5.64 20250218 5810 35.28 20250203 15360 -48.83 20240402 5350 46.92 20241206 1.22 N 114810 500 146 억 884023 N N 0 N 00 N
7 20250221 110816 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7820 -160 5 -2.01 811644430 104168 50.02 7890 7960 7720 10370 5590 7980 7791.63 3.04 0 18994 8333 8156 8013 7836 7693 8085 7765 147 2390 500 5260 10 1 29113174 2277 107.12 1.41 12 0.36 73.00 5531.00 15360 20240402 -49.09 5350 20241206 46.17 8330 -6.12 20250218 5810 34.60 20250203 15360 -49.09 20240402 5350 46.17 20241206 1.22 N 114810 500 146 억 884023 N N 0 N 00 N
8 20250221 100818 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7770 -210 5 -2.63 592157840 75916 36.46 7890 7960 7720 10370 5590 7980 7800.10 3.04 0 13187 8333 8156 8013 7836 7693 8085 7765 147 2390 500 5260 10 1 29113174 2262 106.44 1.40 12 0.26 73.00 5531.00 15360 20240402 -49.41 5350 20241206 45.23 8330 -6.72 20250218 5810 33.73 20250203 15360 -49.41 20240402 5350 45.23 20241206 1.22 N 114810 500 146 억 884023 N N 0 N 00 N
9 20250221 090820 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7890 -90 5 -1.13 72785300 9227 4.43 7890 7960 7860 10370 5590 7980 7888.00 3.04 0 256 8333 8156 8013 7836 7693 8085 7765 147 2390 500 5260 10 1 29113174 2297 108.08 1.43 12 0.03 73.00 5531.00 15360 20240402 -48.63 5350 20241206 47.48 8330 -5.28 20250218 5810 35.80 20250203 15360 -48.63 20240402 5350 47.48 20241206 1.22 N 114810 500 146 억 884023 N N 0 N 00 N
10 20250220 160815 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7980 -220 5 -2.68 1652330540 207844 107.21 8180 8190 7870 10660 5740 8200 7949.77 3.17 0 -39362 8386 8292 8126 8032 7866 8340 8080 147 2460 500 5410 10 1 29113174 2323 109.32 1.44 12 0.71 73.00 5531.00 15360 20240402 -48.05 5350 20241206 49.16 8330 -4.20 20250218 5810 37.35 20250203 15360 -48.05 20240402 5350 49.16 20241206 1.24 N 114810 500 146 억 923430 N N 0 N 00 N
11 20250220 150817 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7960 -240 5 -2.93 1575636140 198193 102.23 8180 8190 7870 10660 5740 8200 7950.01 3.17 0 -33627 8386 8292 8126 8032 7866 8340 8080 147 2460 500 5410 10 1 29113174 2317 109.04 1.44 12 0.68 73.00 5531.00 15360 20240402 -48.18 5350 20241206 48.79 8330 -4.44 20250218 5810 37.01 20250203 15360 -48.18 20240402 5350 48.79 20241206 1.24 N 114810 500 146 억 923430 N N 0 N 00 N
12 20250220 140817 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7960 -240 5 -2.93 1434653830 180433 93.07 8180 8190 7870 10660 5740 8200 7951.17 3.17 0 -23265 8386 8292 8126 8032 7866 8340 8080 147 2460 500 5410 10 1 29113174 2317 109.04 1.44 12 0.62 73.00 5531.00 15360 20240402 -48.18 5350 20241206 48.79 8330 -4.44 20250218 5810 37.01 20250203 15360 -48.18 20240402 5350 48.79 20241206 1.24 N 114810 500 146 억 923430 N N 0 N 00 N