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
122640/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
20250221,160828,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13970,-30,5,-0.21,801507610,57049,82.42,14070,14310,13890,18200,9800,14000,14049.46,1.80,0,-15156,14700,14350,14140,13790,13580,14245,13685,105,4200,500,9800,10,1,20930108,2924,-9.45,3.25,12,0.27,-1479.00,4301.00,29900,20240327,-53.28,7710,20241209,81.19,15000,-6.87,20250219,9420,48.30,20250102,29900,-53.28,20240327,7710,81.19,20241209,0.21,N,122640,500,104 억,,376792,N,N,111,N,00,N
20250221,150832,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14020,20,2,0.14,765012340,54441,78.65,14070,14310,13890,18200,9800,14000,14052.14,1.80,0,-14958,14700,14350,14140,13790,13580,14245,13685,105,4200,500,9800,10,1,20930108,2934,-9.48,3.26,12,0.26,-1479.00,4301.00,29900,20240327,-53.11,7710,20241209,81.84,15000,-6.53,20250219,9420,48.83,20250102,29900,-53.11,20240327,7710,81.84,20241209,0.21,N,122640,500,104 억,,376792,N,N,0,N,00,N
20250221,140831,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13900,-100,5,-0.71,678970860,48270,69.73,14070,14310,13900,18200,9800,14000,14066.10,1.80,0,-15209,14700,14350,14140,13790,13580,14245,13685,105,4200,500,9800,10,1,20930108,2909,-9.40,3.23,12,0.23,-1479.00,4301.00,29900,20240327,-53.51,7710,20241209,80.29,15000,-7.33,20250219,9420,47.56,20250102,29900,-53.51,20240327,7710,80.29,20241209,0.21,N,122640,500,104 억,,376792,N,N,0,N,00,N
20250221,130829,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,13930,-70,5,-0.50,554712220,39350,56.85,14070,14310,13900,18200,9800,14000,14096.88,1.80,0,-11456,14700,14350,14140,13790,13580,14245,13685,105,4200,500,9800,10,1,20930108,2916,-9.42,3.24,12,0.19,-1479.00,4301.00,29900,20240327,-53.41,7710,20241209,80.67,15000,-7.13,20250219,9420,47.88,20250102,29900,-53.41,20240327,7710,80.67,20241209,0.21,N,122640,500,104 억,,376792,N,N,0,N,00,N
20250221,120830,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14040,40,2,0.29,466041070,33004,47.68,14070,14310,13900,18200,9800,14000,14120.75,1.80,0,-9185,14700,14350,14140,13790,13580,14245,13685,105,4200,500,9800,10,1,20930108,2939,-9.49,3.26,12,0.16,-1479.00,4301.00,29900,20240327,-53.04,7710,20241209,82.10,15000,-6.40,20250219,9420,49.04,20250102,29900,-53.04,20240327,7710,82.10,20241209,0.21,N,122640,500,104 억,,376792,N,N,0,N,00,N
20250221,110827,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14000,0,3,0.00,418724870,29627,42.80,14070,14310,13900,18200,9800,14000,14133.22,1.80,0,-9376,14700,14350,14140,13790,13580,14245,13685,105,4200,500,9800,10,1,20930108,2930,-9.47,3.26,12,0.14,-1479.00,4301.00,29900,20240327,-53.18,7710,20241209,81.58,15000,-6.67,20250219,9420,48.62,20250102,29900,-53.18,20240327,7710,81.58,20241209,0.21,N,122640,500,104 억,,376792,N,N,0,N,00,N
20250221,100828,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14120,120,2,0.86,292277050,20593,29.75,14070,14310,14000,18200,9800,14000,14193.03,1.80,0,-2651,14700,14350,14140,13790,13580,14245,13685,105,4200,500,9800,10,1,20930108,2955,-9.55,3.28,12,0.10,-1479.00,4301.00,29900,20240327,-52.78,7710,20241209,83.14,15000,-5.87,20250219,9420,49.89,20250102,29900,-52.78,20240327,7710,83.14,20241209,0.21,N,122640,500,104 억,,376792,N,N,0,N,00,N
20250221,090831,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14050,50,2,0.36,46616220,3312,4.78,14070,14300,14000,18200,9800,14000,14074.95,1.80,0,-2266,14700,14350,14140,13790,13580,14245,13685,105,4200,500,9800,10,1,20930108,2941,-9.50,3.27,12,0.02,-1479.00,4301.00,29900,20240327,-53.01,7710,20241209,82.23,15000,-6.33,20250219,9420,49.15,20250102,29900,-53.01,20240327,7710,82.23,20241209,0.21,N,122640,500,104 억,,376792,N,N,0,N,00,N
20250220,160825,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14000,-270,5,-1.89,971498680,69019,34.09,14260,14490,13930,18550,9990,14270,14075.82,1.89,0,-18310,15390,14830,14440,13880,13490,15110,14160,105,4280,500,9980,10,1,20930108,2930,-9.47,3.26,12,0.33,-1479.00,4301.00,29900,20240327,-53.18,7710,20241209,81.58,15000,-6.67,20250219,9420,48.62,20250102,29900,-53.18,20240327,7710,81.58,20241209,0.22,N,122640,500,104 억,,395252,N,N,96,N,00,N
20250220,150827,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14130,-140,5,-0.98,944512000,67095,33.14,14260,14490,13930,18550,9990,14270,14077.23,1.89,0,-18173,15390,14830,14440,13880,13490,15110,14160,105,4280,500,9980,10,1,20930108,2957,-9.55,3.29,12,0.32,-1479.00,4301.00,29900,20240327,-52.74,7710,20241209,83.27,15000,-5.80,20250219,9420,50.00,20250102,29900,-52.74,20240327,7710,83.27,20241209,0.22,N,122640,500,104 억,,395252,N,N,96,N,00,N
20250220,140827,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14050,-220,5,-1.54,785380450,55722,27.52,14260,14490,13970,18550,9990,14270,14094.62,1.89,0,-15895,15390,14830,14440,13880,13490,15110,14160,105,4280,500,9980,10,1,20930108,2941,-9.50,3.27,12,0.27,-1479.00,4301.00,29900,20240327,-53.01,7710,20241209,82.23,15000,-6.33,20250219,9420,49.15,20250102,29900,-53.01,20240327,7710,82.23,20241209,0.22,N,122640,500,104 억,,395252,N,N,96,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 160828 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13970 -30 5 -0.21 801507610 57049 82.42 14070 14310 13890 18200 9800 14000 14049.46 1.80 0 -15156 14700 14350 14140 13790 13580 14245 13685 105 4200 500 9800 10 1 20930108 2924 -9.45 3.25 12 0.27 -1479.00 4301.00 29900 20240327 -53.28 7710 20241209 81.19 15000 -6.87 20250219 9420 48.30 20250102 29900 -53.28 20240327 7710 81.19 20241209 0.21 N 122640 500 104 억 376792 N N 111 N 00 N
3 20250221 150832 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14020 20 2 0.14 765012340 54441 78.65 14070 14310 13890 18200 9800 14000 14052.14 1.80 0 -14958 14700 14350 14140 13790 13580 14245 13685 105 4200 500 9800 10 1 20930108 2934 -9.48 3.26 12 0.26 -1479.00 4301.00 29900 20240327 -53.11 7710 20241209 81.84 15000 -6.53 20250219 9420 48.83 20250102 29900 -53.11 20240327 7710 81.84 20241209 0.21 N 122640 500 104 억 376792 N N 0 N 00 N
4 20250221 140831 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13900 -100 5 -0.71 678970860 48270 69.73 14070 14310 13900 18200 9800 14000 14066.10 1.80 0 -15209 14700 14350 14140 13790 13580 14245 13685 105 4200 500 9800 10 1 20930108 2909 -9.40 3.23 12 0.23 -1479.00 4301.00 29900 20240327 -53.51 7710 20241209 80.29 15000 -7.33 20250219 9420 47.56 20250102 29900 -53.51 20240327 7710 80.29 20241209 0.21 N 122640 500 104 억 376792 N N 0 N 00 N
5 20250221 130829 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 13930 -70 5 -0.50 554712220 39350 56.85 14070 14310 13900 18200 9800 14000 14096.88 1.80 0 -11456 14700 14350 14140 13790 13580 14245 13685 105 4200 500 9800 10 1 20930108 2916 -9.42 3.24 12 0.19 -1479.00 4301.00 29900 20240327 -53.41 7710 20241209 80.67 15000 -7.13 20250219 9420 47.88 20250102 29900 -53.41 20240327 7710 80.67 20241209 0.21 N 122640 500 104 억 376792 N N 0 N 00 N
6 20250221 120830 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14040 40 2 0.29 466041070 33004 47.68 14070 14310 13900 18200 9800 14000 14120.75 1.80 0 -9185 14700 14350 14140 13790 13580 14245 13685 105 4200 500 9800 10 1 20930108 2939 -9.49 3.26 12 0.16 -1479.00 4301.00 29900 20240327 -53.04 7710 20241209 82.10 15000 -6.40 20250219 9420 49.04 20250102 29900 -53.04 20240327 7710 82.10 20241209 0.21 N 122640 500 104 억 376792 N N 0 N 00 N
7 20250221 110827 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14000 0 3 0.00 418724870 29627 42.80 14070 14310 13900 18200 9800 14000 14133.22 1.80 0 -9376 14700 14350 14140 13790 13580 14245 13685 105 4200 500 9800 10 1 20930108 2930 -9.47 3.26 12 0.14 -1479.00 4301.00 29900 20240327 -53.18 7710 20241209 81.58 15000 -6.67 20250219 9420 48.62 20250102 29900 -53.18 20240327 7710 81.58 20241209 0.21 N 122640 500 104 억 376792 N N 0 N 00 N
8 20250221 100828 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14120 120 2 0.86 292277050 20593 29.75 14070 14310 14000 18200 9800 14000 14193.03 1.80 0 -2651 14700 14350 14140 13790 13580 14245 13685 105 4200 500 9800 10 1 20930108 2955 -9.55 3.28 12 0.10 -1479.00 4301.00 29900 20240327 -52.78 7710 20241209 83.14 15000 -5.87 20250219 9420 49.89 20250102 29900 -52.78 20240327 7710 83.14 20241209 0.21 N 122640 500 104 억 376792 N N 0 N 00 N
9 20250221 090831 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14050 50 2 0.36 46616220 3312 4.78 14070 14300 14000 18200 9800 14000 14074.95 1.80 0 -2266 14700 14350 14140 13790 13580 14245 13685 105 4200 500 9800 10 1 20930108 2941 -9.50 3.27 12 0.02 -1479.00 4301.00 29900 20240327 -53.01 7710 20241209 82.23 15000 -6.33 20250219 9420 49.15 20250102 29900 -53.01 20240327 7710 82.23 20241209 0.21 N 122640 500 104 억 376792 N N 0 N 00 N
10 20250220 160825 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14000 -270 5 -1.89 971498680 69019 34.09 14260 14490 13930 18550 9990 14270 14075.82 1.89 0 -18310 15390 14830 14440 13880 13490 15110 14160 105 4280 500 9980 10 1 20930108 2930 -9.47 3.26 12 0.33 -1479.00 4301.00 29900 20240327 -53.18 7710 20241209 81.58 15000 -6.67 20250219 9420 48.62 20250102 29900 -53.18 20240327 7710 81.58 20241209 0.22 N 122640 500 104 억 395252 N N 96 N 00 N
11 20250220 150827 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14130 -140 5 -0.98 944512000 67095 33.14 14260 14490 13930 18550 9990 14270 14077.23 1.89 0 -18173 15390 14830 14440 13880 13490 15110 14160 105 4280 500 9980 10 1 20930108 2957 -9.55 3.29 12 0.32 -1479.00 4301.00 29900 20240327 -52.74 7710 20241209 83.27 15000 -5.80 20250219 9420 50.00 20250102 29900 -52.74 20240327 7710 83.27 20241209 0.22 N 122640 500 104 억 395252 N N 96 N 00 N
12 20250220 140827 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14050 -220 5 -1.54 785380450 55722 27.52 14260 14490 13970 18550 9990 14270 14094.62 1.89 0 -15895 15390 14830 14440 13880 13490 15110 14160 105 4280 500 9980 10 1 20930108 2941 -9.50 3.27 12 0.27 -1479.00 4301.00 29900 20240327 -53.01 7710 20241209 82.23 15000 -6.33 20250219 9420 49.15 20250102 29900 -53.01 20240327 7710 82.23 20241209 0.22 N 122640 500 104 억 395252 N N 96 N 00 N