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
251630/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
20250221,161042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,20,2,0.40,227408065,45448,68.45,5050,5110,4965,6500,3500,5000,5003.70,0.72,0,-11815,5230,5115,5035,4920,4840,5075,4880,80,1500,500,3600,10,1,15942886,800,26.99,0.65,12,0.29,186.00,7751.00,10690,20240401,-53.04,3400,20241210,47.65,5390,-6.86,20250210,4080,23.04,20250102,10690,-53.04,20240401,3400,47.65,20241210,1.73,N,251630,500,79 억,,114503,N,N,1,N,00,N
20250221,151046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,10,2,0.20,220492565,44066,66.37,5050,5110,4965,6500,3500,5000,5003.69,0.72,0,-11149,5230,5115,5035,4920,4840,5075,4880,80,1500,500,3600,10,1,15942886,799,26.94,0.65,12,0.28,186.00,7751.00,10690,20240401,-53.13,3400,20241210,47.35,5390,-7.05,20250210,4080,22.79,20250102,10690,-53.13,20240401,3400,47.35,20241210,1.73,N,251630,500,79 억,,114503,N,N,1,N,00,N
20250221,141046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,0,3,0.00,195763105,39118,58.92,5050,5110,4965,6500,3500,5000,5004.43,0.72,0,-11700,5230,5115,5035,4920,4840,5075,4880,80,1500,500,3600,10,1,15942886,797,26.88,0.65,12,0.25,186.00,7751.00,10690,20240401,-53.23,3400,20241210,47.06,5390,-7.24,20250210,4080,22.55,20250102,10690,-53.23,20240401,3400,47.06,20241210,1.73,N,251630,500,79 억,,114503,N,N,1,N,00,N
20250221,131045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4995,-5,5,-0.10,173702745,34694,52.25,5050,5110,4965,6500,3500,5000,5006.71,0.72,0,-8885,5230,5115,5035,4920,4840,5075,4880,80,1500,500,3600,5,1,15942886,796,26.85,0.64,12,0.22,186.00,7751.00,10690,20240401,-53.27,3400,20241210,46.91,5390,-7.33,20250210,4080,22.43,20250102,10690,-53.27,20240401,3400,46.91,20241210,1.73,N,251630,500,79 억,,114503,N,N,1,N,00,N
20250221,121046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,0,3,0.00,157127390,31384,47.27,5050,5110,4965,6500,3500,5000,5006.61,0.72,0,-8258,5230,5115,5035,4920,4840,5075,4880,80,1500,500,3600,10,1,15942886,797,26.88,0.65,12,0.20,186.00,7751.00,10690,20240401,-53.23,3400,20241210,47.06,5390,-7.24,20250210,4080,22.55,20250102,10690,-53.23,20240401,3400,47.06,20241210,1.73,N,251630,500,79 억,,114503,N,N,1,N,00,N
20250221,111041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5090,90,2,1.80,139407280,27846,41.94,5050,5110,4965,6500,3500,5000,5006.37,0.72,0,-5455,5230,5115,5035,4920,4840,5075,4880,80,1500,500,3600,10,1,15942886,811,27.37,0.66,12,0.17,186.00,7751.00,10690,20240401,-52.39,3400,20241210,49.71,5390,-5.57,20250210,4080,24.75,20250102,10690,-52.39,20240401,3400,49.71,20241210,1.73,N,251630,500,79 억,,114503,N,N,1,N,00,N
20250221,101043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4990,-10,5,-0.20,94046005,18817,28.34,5050,5110,4965,6500,3500,5000,4997.93,0.72,0,-4768,5230,5115,5035,4920,4840,5075,4880,80,1500,500,3600,5,1,15942886,796,26.83,0.64,12,0.12,186.00,7751.00,10690,20240401,-53.32,3400,20241210,46.76,5390,-7.42,20250210,4080,22.30,20250102,10690,-53.32,20240401,3400,46.76,20241210,1.73,N,251630,500,79 억,,114503,N,N,1,N,00,N
20250221,091046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,10,2,0.20,25540545,5110,7.70,5050,5110,4965,6500,3500,5000,4998.15,0.72,0,-2967,5230,5115,5035,4920,4840,5075,4880,80,1500,500,3600,10,1,15942886,799,26.94,0.65,12,0.03,186.00,7751.00,10690,20240401,-53.13,3400,20241210,47.35,5390,-7.05,20250210,4080,22.79,20250102,10690,-53.13,20240401,3400,47.35,20241210,1.73,N,251630,500,79 억,,114503,N,N,1,N,00,N
20250220,161038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,-150,5,-2.91,330144040,65809,126.64,5150,5150,4955,6690,3610,5150,5016.70,0.88,0,-26220,5363,5256,5173,5066,4983,5215,5025,80,1540,500,3700,10,1,15942886,797,26.88,0.65,12,0.41,186.00,7751.00,10690,20240401,-53.23,3400,20241210,47.06,5390,-7.24,20250210,4080,22.55,20250102,10690,-53.23,20240401,3400,47.06,20241210,1.68,N,251630,500,79 억,,140717,N,N,1,N,00,N
20250220,151041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4980,-170,5,-3.30,291059040,57948,111.52,5150,5150,4980,6690,3610,5150,5022.76,0.88,0,-21340,5363,5256,5173,5066,4983,5215,5025,80,1540,500,3700,5,1,15942886,794,26.77,0.64,12,0.36,186.00,7751.00,10690,20240401,-53.41,3400,20241210,46.47,5390,-7.61,20250210,4080,22.06,20250102,10690,-53.41,20240401,3400,46.47,20241210,1.68,N,251630,500,79 억,,140717,N,N,0,N,00,N
20250220,141041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5040,-110,5,-2.14,225627045,44841,86.29,5150,5150,4995,6690,3610,5150,5031.71,0.88,0,-9997,5363,5256,5173,5066,4983,5215,5025,80,1540,500,3700,10,1,15942886,804,27.10,0.65,12,0.28,186.00,7751.00,10690,20240401,-52.85,3400,20241210,48.24,5390,-6.49,20250210,4080,23.53,20250102,10690,-52.85,20240401,3400,48.24,20241210,1.68,N,251630,500,79 억,,140717,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 161042 57 100.00 KOSDAQ 기계·장비 N N N N N 5020 20 2 0.40 227408065 45448 68.45 5050 5110 4965 6500 3500 5000 5003.70 0.72 0 -11815 5230 5115 5035 4920 4840 5075 4880 80 1500 500 3600 10 1 15942886 800 26.99 0.65 12 0.29 186.00 7751.00 10690 20240401 -53.04 3400 20241210 47.65 5390 -6.86 20250210 4080 23.04 20250102 10690 -53.04 20240401 3400 47.65 20241210 1.73 N 251630 500 79 억 114503 N N 1 N 00 N
3 20250221 151046 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 10 2 0.20 220492565 44066 66.37 5050 5110 4965 6500 3500 5000 5003.69 0.72 0 -11149 5230 5115 5035 4920 4840 5075 4880 80 1500 500 3600 10 1 15942886 799 26.94 0.65 12 0.28 186.00 7751.00 10690 20240401 -53.13 3400 20241210 47.35 5390 -7.05 20250210 4080 22.79 20250102 10690 -53.13 20240401 3400 47.35 20241210 1.73 N 251630 500 79 억 114503 N N 1 N 00 N
4 20250221 141046 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 0 3 0.00 195763105 39118 58.92 5050 5110 4965 6500 3500 5000 5004.43 0.72 0 -11700 5230 5115 5035 4920 4840 5075 4880 80 1500 500 3600 10 1 15942886 797 26.88 0.65 12 0.25 186.00 7751.00 10690 20240401 -53.23 3400 20241210 47.06 5390 -7.24 20250210 4080 22.55 20250102 10690 -53.23 20240401 3400 47.06 20241210 1.73 N 251630 500 79 억 114503 N N 1 N 00 N
5 20250221 131045 57 100.00 KOSDAQ 기계·장비 N N N N N 4995 -5 5 -0.10 173702745 34694 52.25 5050 5110 4965 6500 3500 5000 5006.71 0.72 0 -8885 5230 5115 5035 4920 4840 5075 4880 80 1500 500 3600 5 1 15942886 796 26.85 0.64 12 0.22 186.00 7751.00 10690 20240401 -53.27 3400 20241210 46.91 5390 -7.33 20250210 4080 22.43 20250102 10690 -53.27 20240401 3400 46.91 20241210 1.73 N 251630 500 79 억 114503 N N 1 N 00 N
6 20250221 121046 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 0 3 0.00 157127390 31384 47.27 5050 5110 4965 6500 3500 5000 5006.61 0.72 0 -8258 5230 5115 5035 4920 4840 5075 4880 80 1500 500 3600 10 1 15942886 797 26.88 0.65 12 0.20 186.00 7751.00 10690 20240401 -53.23 3400 20241210 47.06 5390 -7.24 20250210 4080 22.55 20250102 10690 -53.23 20240401 3400 47.06 20241210 1.73 N 251630 500 79 억 114503 N N 1 N 00 N
7 20250221 111041 57 100.00 KOSDAQ 기계·장비 N N N N N 5090 90 2 1.80 139407280 27846 41.94 5050 5110 4965 6500 3500 5000 5006.37 0.72 0 -5455 5230 5115 5035 4920 4840 5075 4880 80 1500 500 3600 10 1 15942886 811 27.37 0.66 12 0.17 186.00 7751.00 10690 20240401 -52.39 3400 20241210 49.71 5390 -5.57 20250210 4080 24.75 20250102 10690 -52.39 20240401 3400 49.71 20241210 1.73 N 251630 500 79 억 114503 N N 1 N 00 N
8 20250221 101043 57 100.00 KOSDAQ 기계·장비 N N N N N 4990 -10 5 -0.20 94046005 18817 28.34 5050 5110 4965 6500 3500 5000 4997.93 0.72 0 -4768 5230 5115 5035 4920 4840 5075 4880 80 1500 500 3600 5 1 15942886 796 26.83 0.64 12 0.12 186.00 7751.00 10690 20240401 -53.32 3400 20241210 46.76 5390 -7.42 20250210 4080 22.30 20250102 10690 -53.32 20240401 3400 46.76 20241210 1.73 N 251630 500 79 억 114503 N N 1 N 00 N
9 20250221 091046 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 10 2 0.20 25540545 5110 7.70 5050 5110 4965 6500 3500 5000 4998.15 0.72 0 -2967 5230 5115 5035 4920 4840 5075 4880 80 1500 500 3600 10 1 15942886 799 26.94 0.65 12 0.03 186.00 7751.00 10690 20240401 -53.13 3400 20241210 47.35 5390 -7.05 20250210 4080 22.79 20250102 10690 -53.13 20240401 3400 47.35 20241210 1.73 N 251630 500 79 억 114503 N N 1 N 00 N
10 20250220 161038 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 -150 5 -2.91 330144040 65809 126.64 5150 5150 4955 6690 3610 5150 5016.70 0.88 0 -26220 5363 5256 5173 5066 4983 5215 5025 80 1540 500 3700 10 1 15942886 797 26.88 0.65 12 0.41 186.00 7751.00 10690 20240401 -53.23 3400 20241210 47.06 5390 -7.24 20250210 4080 22.55 20250102 10690 -53.23 20240401 3400 47.06 20241210 1.68 N 251630 500 79 억 140717 N N 1 N 00 N
11 20250220 151041 57 100.00 KOSDAQ 기계·장비 N N N N N 4980 -170 5 -3.30 291059040 57948 111.52 5150 5150 4980 6690 3610 5150 5022.76 0.88 0 -21340 5363 5256 5173 5066 4983 5215 5025 80 1540 500 3700 5 1 15942886 794 26.77 0.64 12 0.36 186.00 7751.00 10690 20240401 -53.41 3400 20241210 46.47 5390 -7.61 20250210 4080 22.06 20250102 10690 -53.41 20240401 3400 46.47 20241210 1.68 N 251630 500 79 억 140717 N N 0 N 00 N
12 20250220 141041 57 100.00 KOSDAQ 기계·장비 N N N N N 5040 -110 5 -2.14 225627045 44841 86.29 5150 5150 4995 6690 3610 5150 5031.71 0.88 0 -9997 5363 5256 5173 5066 4983 5215 5025 80 1540 500 3700 10 1 15942886 804 27.10 0.65 12 0.28 186.00 7751.00 10690 20240401 -52.85 3400 20241210 48.24 5390 -6.49 20250210 4080 23.53 20250102 10690 -52.85 20240401 3400 48.24 20241210 1.68 N 251630 500 79 억 140717 N N 0 N 00 N