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
141000/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
20250221,160854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7680,30,2,0.39,52244390,6902,154.06,7650,7680,7460,9940,5360,7650,7569.46,1.69,0,-383,7856,7752,7696,7592,7536,7725,7565,61,2290,500,5500,10,1,12114710,930,57.31,0.53,12,0.06,134.00,14403.00,9400,20240405,-18.30,6100,20241209,25.90,8300,-7.47,20250124,7030,9.25,20250102,9400,-18.30,20240405,6100,25.90,20241209,1.46,N,141000,500,60 억,,205136,N,N,0,N,00,N
20250221,150858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,0,3,0.00,50803550,6714,149.87,7650,7650,7460,9940,5360,7650,7566.81,1.69,0,-246,7856,7752,7696,7592,7536,7725,7565,61,2290,500,5500,10,1,12114710,927,57.09,0.53,12,0.06,134.00,14403.00,9400,20240405,-18.62,6100,20241209,25.41,8300,-7.83,20250124,7030,8.82,20250102,9400,-18.62,20240405,6100,25.41,20241209,1.46,N,141000,500,60 억,,205136,N,N,0,N,00,N
20250221,140857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7550,-100,5,-1.31,37709630,4994,111.47,7650,7650,7460,9940,5360,7650,7550.99,1.69,0,-368,7856,7752,7696,7592,7536,7725,7565,61,2290,500,5500,10,1,12114710,915,56.34,0.52,12,0.04,134.00,14403.00,9400,20240405,-19.68,6100,20241209,23.77,8300,-9.04,20250124,7030,7.40,20250102,9400,-19.68,20240405,6100,23.77,20241209,1.46,N,141000,500,60 억,,205136,N,N,0,N,00,N
20250221,130855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7570,-80,5,-1.05,36546230,4840,108.04,7650,7650,7460,9940,5360,7650,7550.87,1.69,0,-372,7856,7752,7696,7592,7536,7725,7565,61,2290,500,5500,10,1,12114710,917,56.49,0.53,12,0.04,134.00,14403.00,9400,20240405,-19.47,6100,20241209,24.10,8300,-8.80,20250124,7030,7.68,20250102,9400,-19.47,20240405,6100,24.10,20241209,1.46,N,141000,500,60 억,,205136,N,N,0,N,00,N
20250221,120856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,-90,5,-1.18,31919820,4229,94.40,7650,7650,7460,9940,5360,7650,7547.84,1.69,0,-716,7856,7752,7696,7592,7536,7725,7565,61,2290,500,5500,10,1,12114710,916,56.42,0.52,12,0.03,134.00,14403.00,9400,20240405,-19.57,6100,20241209,23.93,8300,-8.92,20250124,7030,7.54,20250102,9400,-19.57,20240405,6100,23.93,20241209,1.46,N,141000,500,60 억,,205136,N,N,0,N,00,N
20250221,110853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7640,-10,5,-0.13,31829040,4217,94.13,7650,7650,7460,9940,5360,7650,7547.79,1.69,0,-716,7856,7752,7696,7592,7536,7725,7565,61,2290,500,5500,10,1,12114710,926,57.01,0.53,12,0.03,134.00,14403.00,9400,20240405,-18.72,6100,20241209,25.25,8300,-7.95,20250124,7030,8.68,20250102,9400,-18.72,20240405,6100,25.25,20241209,1.46,N,141000,500,60 억,,205136,N,N,0,N,00,N
20250221,100854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,0,3,0.00,31790960,4212,94.02,7650,7650,7460,9940,5360,7650,7547.71,1.69,0,-718,7856,7752,7696,7592,7536,7725,7565,61,2290,500,5500,10,1,12114710,927,57.09,0.53,12,0.03,134.00,14403.00,9400,20240405,-18.62,6100,20241209,25.41,8300,-7.83,20250124,7030,8.82,20250102,9400,-18.62,20240405,6100,25.41,20241209,1.46,N,141000,500,60 억,,205136,N,N,0,N,00,N
20250221,090857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7590,-60,5,-0.78,3020630,397,8.86,7650,7650,7590,9940,5360,7650,7608.64,1.69,0,-80,7856,7752,7696,7592,7536,7725,7565,61,2290,500,5500,10,1,12114710,920,56.64,0.53,12,0.00,134.00,14403.00,9400,20240405,-19.26,6100,20241209,24.43,8300,-8.55,20250124,7030,7.97,20250102,9400,-19.26,20240405,6100,24.43,20241209,1.46,N,141000,500,60 억,,205136,N,N,0,N,00,N
20250220,160851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,-150,5,-1.92,34277280,4463,57.86,7800,7800,7640,10140,5460,7800,7680.32,1.69,0,61,7953,7876,7793,7716,7633,7915,7755,61,2340,500,5610,10,1,12114710,927,57.09,0.53,12,0.04,134.00,14403.00,9400,20240405,-18.62,6100,20241209,25.41,8300,-7.83,20250124,7030,8.82,20250102,9400,-18.62,20240405,6100,25.41,20241209,1.45,N,141000,500,60 억,,205027,N,N,0,N,00,N
20250220,150853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7690,-110,5,-1.41,30866270,4017,52.07,7800,7800,7640,10140,5460,7800,7683.91,1.69,0,123,7953,7876,7793,7716,7633,7915,7755,61,2340,500,5610,10,1,12114710,932,57.39,0.53,12,0.03,134.00,14403.00,9400,20240405,-18.19,6100,20241209,26.07,8300,-7.35,20250124,7030,9.39,20250102,9400,-18.19,20240405,6100,26.07,20241209,1.45,N,141000,500,60 억,,205027,N,N,0,N,00,N
20250220,140853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7650,-150,5,-1.92,28358350,3689,47.82,7800,7800,7650,10140,5460,7800,7687.27,1.69,0,148,7953,7876,7793,7716,7633,7915,7755,61,2340,500,5610,10,1,12114710,927,57.09,0.53,12,0.03,134.00,14403.00,9400,20240405,-18.62,6100,20241209,25.41,8300,-7.83,20250124,7030,8.82,20250102,9400,-18.62,20240405,6100,25.41,20241209,1.45,N,141000,500,60 억,,205027,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 160854 57 100.00 KOSDAQ 기계·장비 N N N N N 7680 30 2 0.39 52244390 6902 154.06 7650 7680 7460 9940 5360 7650 7569.46 1.69 0 -383 7856 7752 7696 7592 7536 7725 7565 61 2290 500 5500 10 1 12114710 930 57.31 0.53 12 0.06 134.00 14403.00 9400 20240405 -18.30 6100 20241209 25.90 8300 -7.47 20250124 7030 9.25 20250102 9400 -18.30 20240405 6100 25.90 20241209 1.46 N 141000 500 60 억 205136 N N 0 N 00 N
3 20250221 150858 57 100.00 KOSDAQ 기계·장비 N N N N N 7650 0 3 0.00 50803550 6714 149.87 7650 7650 7460 9940 5360 7650 7566.81 1.69 0 -246 7856 7752 7696 7592 7536 7725 7565 61 2290 500 5500 10 1 12114710 927 57.09 0.53 12 0.06 134.00 14403.00 9400 20240405 -18.62 6100 20241209 25.41 8300 -7.83 20250124 7030 8.82 20250102 9400 -18.62 20240405 6100 25.41 20241209 1.46 N 141000 500 60 억 205136 N N 0 N 00 N
4 20250221 140857 57 100.00 KOSDAQ 기계·장비 N N N N N 7550 -100 5 -1.31 37709630 4994 111.47 7650 7650 7460 9940 5360 7650 7550.99 1.69 0 -368 7856 7752 7696 7592 7536 7725 7565 61 2290 500 5500 10 1 12114710 915 56.34 0.52 12 0.04 134.00 14403.00 9400 20240405 -19.68 6100 20241209 23.77 8300 -9.04 20250124 7030 7.40 20250102 9400 -19.68 20240405 6100 23.77 20241209 1.46 N 141000 500 60 억 205136 N N 0 N 00 N
5 20250221 130855 57 100.00 KOSDAQ 기계·장비 N N N N N 7570 -80 5 -1.05 36546230 4840 108.04 7650 7650 7460 9940 5360 7650 7550.87 1.69 0 -372 7856 7752 7696 7592 7536 7725 7565 61 2290 500 5500 10 1 12114710 917 56.49 0.53 12 0.04 134.00 14403.00 9400 20240405 -19.47 6100 20241209 24.10 8300 -8.80 20250124 7030 7.68 20250102 9400 -19.47 20240405 6100 24.10 20241209 1.46 N 141000 500 60 억 205136 N N 0 N 00 N
6 20250221 120856 57 100.00 KOSDAQ 기계·장비 N N N N N 7560 -90 5 -1.18 31919820 4229 94.40 7650 7650 7460 9940 5360 7650 7547.84 1.69 0 -716 7856 7752 7696 7592 7536 7725 7565 61 2290 500 5500 10 1 12114710 916 56.42 0.52 12 0.03 134.00 14403.00 9400 20240405 -19.57 6100 20241209 23.93 8300 -8.92 20250124 7030 7.54 20250102 9400 -19.57 20240405 6100 23.93 20241209 1.46 N 141000 500 60 억 205136 N N 0 N 00 N
7 20250221 110853 57 100.00 KOSDAQ 기계·장비 N N N N N 7640 -10 5 -0.13 31829040 4217 94.13 7650 7650 7460 9940 5360 7650 7547.79 1.69 0 -716 7856 7752 7696 7592 7536 7725 7565 61 2290 500 5500 10 1 12114710 926 57.01 0.53 12 0.03 134.00 14403.00 9400 20240405 -18.72 6100 20241209 25.25 8300 -7.95 20250124 7030 8.68 20250102 9400 -18.72 20240405 6100 25.25 20241209 1.46 N 141000 500 60 억 205136 N N 0 N 00 N
8 20250221 100854 57 100.00 KOSDAQ 기계·장비 N N N N N 7650 0 3 0.00 31790960 4212 94.02 7650 7650 7460 9940 5360 7650 7547.71 1.69 0 -718 7856 7752 7696 7592 7536 7725 7565 61 2290 500 5500 10 1 12114710 927 57.09 0.53 12 0.03 134.00 14403.00 9400 20240405 -18.62 6100 20241209 25.41 8300 -7.83 20250124 7030 8.82 20250102 9400 -18.62 20240405 6100 25.41 20241209 1.46 N 141000 500 60 억 205136 N N 0 N 00 N
9 20250221 090857 57 100.00 KOSDAQ 기계·장비 N N N N N 7590 -60 5 -0.78 3020630 397 8.86 7650 7650 7590 9940 5360 7650 7608.64 1.69 0 -80 7856 7752 7696 7592 7536 7725 7565 61 2290 500 5500 10 1 12114710 920 56.64 0.53 12 0.00 134.00 14403.00 9400 20240405 -19.26 6100 20241209 24.43 8300 -8.55 20250124 7030 7.97 20250102 9400 -19.26 20240405 6100 24.43 20241209 1.46 N 141000 500 60 억 205136 N N 0 N 00 N
10 20250220 160851 57 100.00 KOSDAQ 기계·장비 N N N N N 7650 -150 5 -1.92 34277280 4463 57.86 7800 7800 7640 10140 5460 7800 7680.32 1.69 0 61 7953 7876 7793 7716 7633 7915 7755 61 2340 500 5610 10 1 12114710 927 57.09 0.53 12 0.04 134.00 14403.00 9400 20240405 -18.62 6100 20241209 25.41 8300 -7.83 20250124 7030 8.82 20250102 9400 -18.62 20240405 6100 25.41 20241209 1.45 N 141000 500 60 억 205027 N N 0 N 00 N
11 20250220 150853 57 100.00 KOSDAQ 기계·장비 N N N N N 7690 -110 5 -1.41 30866270 4017 52.07 7800 7800 7640 10140 5460 7800 7683.91 1.69 0 123 7953 7876 7793 7716 7633 7915 7755 61 2340 500 5610 10 1 12114710 932 57.39 0.53 12 0.03 134.00 14403.00 9400 20240405 -18.19 6100 20241209 26.07 8300 -7.35 20250124 7030 9.39 20250102 9400 -18.19 20240405 6100 26.07 20241209 1.45 N 141000 500 60 억 205027 N N 0 N 00 N
12 20250220 140853 57 100.00 KOSDAQ 기계·장비 N N N N N 7650 -150 5 -1.92 28358350 3689 47.82 7800 7800 7650 10140 5460 7800 7687.27 1.69 0 148 7953 7876 7793 7716 7633 7915 7755 61 2340 500 5610 10 1 12114710 927 57.09 0.53 12 0.03 134.00 14403.00 9400 20240405 -18.62 6100 20241209 25.41 8300 -7.83 20250124 7030 8.82 20250102 9400 -18.62 20240405 6100 25.41 20241209 1.45 N 141000 500 60 억 205027 N N 0 N 00 N