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
144960/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
20250221,160857,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5060,-70,5,-1.36,501078560,99086,61.89,5120,5120,5010,6660,3600,5130,5057.00,3.74,0,10942,5236,5182,5116,5062,4996,5210,5090,44,1530,100,3690,10,1,43692624,2211,11.47,0.86,12,0.23,441.00,5880.00,7250,20240610,-30.21,3990,20241210,26.82,5170,-2.13,20250220,4365,15.92,20250102,7250,-30.21,20240610,3990,26.82,20241210,1.95,N,144960,100,43 억,,1633801,N,N,0,N,00,N
20250221,150900,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5070,-60,5,-1.17,479488900,94822,59.22,5120,5120,5010,6660,3600,5130,5056.73,3.74,0,10373,5236,5182,5116,5062,4996,5210,5090,44,1530,100,3690,10,1,43692624,2215,11.50,0.86,12,0.22,441.00,5880.00,7250,20240610,-30.07,3990,20241210,27.07,5170,-1.93,20250220,4365,16.15,20250102,7250,-30.07,20240610,3990,27.07,20241210,1.95,N,144960,100,43 억,,1633801,N,N,0,N,00,N
20250221,140900,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5070,-60,5,-1.17,390822390,77267,48.26,5120,5120,5010,6660,3600,5130,5058.08,3.74,0,332,5236,5182,5116,5062,4996,5210,5090,44,1530,100,3690,10,1,43692624,2215,11.50,0.86,12,0.18,441.00,5880.00,7250,20240610,-30.07,3990,20241210,27.07,5170,-1.93,20250220,4365,16.15,20250102,7250,-30.07,20240610,3990,27.07,20241210,1.95,N,144960,100,43 억,,1633801,N,N,0,N,00,N
20250221,130858,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5080,-50,5,-0.97,279700640,55246,34.51,5120,5120,5010,6660,3600,5130,5062.82,3.74,0,-2735,5236,5182,5116,5062,4996,5210,5090,44,1530,100,3690,10,1,43692624,2220,11.52,0.86,12,0.13,441.00,5880.00,7250,20240610,-29.93,3990,20241210,27.32,5170,-1.74,20250220,4365,16.38,20250102,7250,-29.93,20240610,3990,27.32,20241210,1.95,N,144960,100,43 억,,1633801,N,N,0,N,00,N
20250221,120859,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5080,-50,5,-0.97,244154050,48226,30.12,5120,5120,5010,6660,3600,5130,5062.70,3.74,0,-4731,5236,5182,5116,5062,4996,5210,5090,44,1530,100,3690,10,1,43692624,2220,11.52,0.86,12,0.11,441.00,5880.00,7250,20240610,-29.93,3990,20241210,27.32,5170,-1.74,20250220,4365,16.38,20250102,7250,-29.93,20240610,3990,27.32,20241210,1.95,N,144960,100,43 억,,1633801,N,N,0,N,00,N
20250221,110855,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5090,-40,5,-0.78,209917790,41486,25.91,5120,5120,5010,6660,3600,5130,5059.97,3.74,0,-2038,5236,5182,5116,5062,4996,5210,5090,44,1530,100,3690,10,1,43692624,2224,11.54,0.87,12,0.09,441.00,5880.00,7250,20240610,-29.79,3990,20241210,27.57,5170,-1.55,20250220,4365,16.61,20250102,7250,-29.79,20240610,3990,27.57,20241210,1.95,N,144960,100,43 억,,1633801,N,N,0,N,00,N
20250221,100857,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5070,-60,5,-1.17,186652640,36892,23.04,5120,5120,5010,6660,3600,5130,5059.43,3.74,0,-3100,5236,5182,5116,5062,4996,5210,5090,44,1530,100,3690,10,1,43692624,2215,11.50,0.86,12,0.08,441.00,5880.00,7250,20240610,-30.07,3990,20241210,27.07,5170,-1.93,20250220,4365,16.15,20250102,7250,-30.07,20240610,3990,27.07,20241210,1.95,N,144960,100,43 억,,1633801,N,N,0,N,00,N
20250221,090900,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5060,-70,5,-1.36,27905460,5503,3.44,5120,5120,5040,6660,3600,5130,5070.94,3.74,0,-2831,5236,5182,5116,5062,4996,5210,5090,44,1530,100,3690,10,1,43692624,2211,11.47,0.86,12,0.01,441.00,5880.00,7250,20240610,-30.21,3990,20241210,26.82,5170,-2.13,20250220,4365,15.92,20250102,7250,-30.21,20240610,3990,26.82,20241210,1.95,N,144960,100,43 억,,1633801,N,N,0,N,00,N
20250220,160853,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5130,30,2,0.59,814125310,158822,76.05,5120,5170,5050,6630,3570,5100,5126.02,3.75,0,-5457,5280,5190,5070,4980,4860,5235,5025,44,1530,100,3670,10,1,43692624,2241,11.63,0.87,12,0.36,441.00,5880.00,7250,20240610,-29.24,3990,20241210,28.57,5170,-0.77,20250220,4365,17.53,20250102,7250,-29.24,20240610,3990,28.57,20241210,1.93,N,144960,100,43 억,,1639174,N,N,0,N,00,N
20250220,150856,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5100,0,3,0.00,800699180,156200,74.79,5120,5170,5050,6630,3570,5100,5126.12,3.75,0,-5614,5280,5190,5070,4980,4860,5235,5025,44,1530,100,3670,10,1,43692624,2228,11.56,0.87,12,0.36,441.00,5880.00,7250,20240610,-29.66,3990,20241210,27.82,5170,-1.35,20250220,4365,16.84,20250102,7250,-29.66,20240610,3990,27.82,20241210,1.93,N,144960,100,43 억,,1639174,N,N,0,N,00,N
20250220,140856,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5090,-10,5,-0.20,719404320,140237,67.15,5120,5170,5070,6630,3570,5100,5129.92,3.75,0,-4253,5280,5190,5070,4980,4860,5235,5025,44,1530,100,3670,10,1,43692624,2224,11.54,0.87,12,0.32,441.00,5880.00,7250,20240610,-29.79,3990,20241210,27.57,5170,-1.55,20250220,4365,16.61,20250102,7250,-29.79,20240610,3990,27.57,20241210,1.93,N,144960,100,43 억,,1639174,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 160857 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5060 -70 5 -1.36 501078560 99086 61.89 5120 5120 5010 6660 3600 5130 5057.00 3.74 0 10942 5236 5182 5116 5062 4996 5210 5090 44 1530 100 3690 10 1 43692624 2211 11.47 0.86 12 0.23 441.00 5880.00 7250 20240610 -30.21 3990 20241210 26.82 5170 -2.13 20250220 4365 15.92 20250102 7250 -30.21 20240610 3990 26.82 20241210 1.95 N 144960 100 43 억 1633801 N N 0 N 00 N
3 20250221 150900 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5070 -60 5 -1.17 479488900 94822 59.22 5120 5120 5010 6660 3600 5130 5056.73 3.74 0 10373 5236 5182 5116 5062 4996 5210 5090 44 1530 100 3690 10 1 43692624 2215 11.50 0.86 12 0.22 441.00 5880.00 7250 20240610 -30.07 3990 20241210 27.07 5170 -1.93 20250220 4365 16.15 20250102 7250 -30.07 20240610 3990 27.07 20241210 1.95 N 144960 100 43 억 1633801 N N 0 N 00 N
4 20250221 140900 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5070 -60 5 -1.17 390822390 77267 48.26 5120 5120 5010 6660 3600 5130 5058.08 3.74 0 332 5236 5182 5116 5062 4996 5210 5090 44 1530 100 3690 10 1 43692624 2215 11.50 0.86 12 0.18 441.00 5880.00 7250 20240610 -30.07 3990 20241210 27.07 5170 -1.93 20250220 4365 16.15 20250102 7250 -30.07 20240610 3990 27.07 20241210 1.95 N 144960 100 43 억 1633801 N N 0 N 00 N
5 20250221 130858 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5080 -50 5 -0.97 279700640 55246 34.51 5120 5120 5010 6660 3600 5130 5062.82 3.74 0 -2735 5236 5182 5116 5062 4996 5210 5090 44 1530 100 3690 10 1 43692624 2220 11.52 0.86 12 0.13 441.00 5880.00 7250 20240610 -29.93 3990 20241210 27.32 5170 -1.74 20250220 4365 16.38 20250102 7250 -29.93 20240610 3990 27.32 20241210 1.95 N 144960 100 43 억 1633801 N N 0 N 00 N
6 20250221 120859 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5080 -50 5 -0.97 244154050 48226 30.12 5120 5120 5010 6660 3600 5130 5062.70 3.74 0 -4731 5236 5182 5116 5062 4996 5210 5090 44 1530 100 3690 10 1 43692624 2220 11.52 0.86 12 0.11 441.00 5880.00 7250 20240610 -29.93 3990 20241210 27.32 5170 -1.74 20250220 4365 16.38 20250102 7250 -29.93 20240610 3990 27.32 20241210 1.95 N 144960 100 43 억 1633801 N N 0 N 00 N
7 20250221 110855 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5090 -40 5 -0.78 209917790 41486 25.91 5120 5120 5010 6660 3600 5130 5059.97 3.74 0 -2038 5236 5182 5116 5062 4996 5210 5090 44 1530 100 3690 10 1 43692624 2224 11.54 0.87 12 0.09 441.00 5880.00 7250 20240610 -29.79 3990 20241210 27.57 5170 -1.55 20250220 4365 16.61 20250102 7250 -29.79 20240610 3990 27.57 20241210 1.95 N 144960 100 43 억 1633801 N N 0 N 00 N
8 20250221 100857 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5070 -60 5 -1.17 186652640 36892 23.04 5120 5120 5010 6660 3600 5130 5059.43 3.74 0 -3100 5236 5182 5116 5062 4996 5210 5090 44 1530 100 3690 10 1 43692624 2215 11.50 0.86 12 0.08 441.00 5880.00 7250 20240610 -30.07 3990 20241210 27.07 5170 -1.93 20250220 4365 16.15 20250102 7250 -30.07 20240610 3990 27.07 20241210 1.95 N 144960 100 43 억 1633801 N N 0 N 00 N
9 20250221 090900 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5060 -70 5 -1.36 27905460 5503 3.44 5120 5120 5040 6660 3600 5130 5070.94 3.74 0 -2831 5236 5182 5116 5062 4996 5210 5090 44 1530 100 3690 10 1 43692624 2211 11.47 0.86 12 0.01 441.00 5880.00 7250 20240610 -30.21 3990 20241210 26.82 5170 -2.13 20250220 4365 15.92 20250102 7250 -30.21 20240610 3990 26.82 20241210 1.95 N 144960 100 43 억 1633801 N N 0 N 00 N
10 20250220 160853 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5130 30 2 0.59 814125310 158822 76.05 5120 5170 5050 6630 3570 5100 5126.02 3.75 0 -5457 5280 5190 5070 4980 4860 5235 5025 44 1530 100 3670 10 1 43692624 2241 11.63 0.87 12 0.36 441.00 5880.00 7250 20240610 -29.24 3990 20241210 28.57 5170 -0.77 20250220 4365 17.53 20250102 7250 -29.24 20240610 3990 28.57 20241210 1.93 N 144960 100 43 억 1639174 N N 0 N 00 N
11 20250220 150856 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5100 0 3 0.00 800699180 156200 74.79 5120 5170 5050 6630 3570 5100 5126.12 3.75 0 -5614 5280 5190 5070 4980 4860 5235 5025 44 1530 100 3670 10 1 43692624 2228 11.56 0.87 12 0.36 441.00 5880.00 7250 20240610 -29.66 3990 20241210 27.82 5170 -1.35 20250220 4365 16.84 20250102 7250 -29.66 20240610 3990 27.82 20241210 1.93 N 144960 100 43 억 1639174 N N 0 N 00 N
12 20250220 140856 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5090 -10 5 -0.20 719404320 140237 67.15 5120 5170 5070 6630 3570 5100 5129.92 3.75 0 -4253 5280 5190 5070 4980 4860 5235 5025 44 1530 100 3670 10 1 43692624 2224 11.54 0.87 12 0.32 441.00 5880.00 7250 20240610 -29.79 3990 20241210 27.57 5170 -1.55 20250220 4365 16.61 20250102 7250 -29.79 20240610 3990 27.57 20241210 1.93 N 144960 100 43 억 1639174 N N 0 N 00 N