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
255440/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
20250221,161045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8080,50,2,0.62,88144600,11009,21.05,8030,8160,7950,10430,5630,8030,8005.37,0.41,0,-4496,8543,8286,8143,7886,7743,8215,7815,66,2400,500,4970,10,1,13058000,1055,-30.96,0.67,12,0.08,-261.00,12023.00,13400,20240405,-39.70,6650,20240909,21.50,9890,-18.30,20250109,7360,9.78,20250203,13400,-39.70,20240405,6650,21.50,20240909,0.66,N,255440,500,65 억,,53933,N,N,0,N,00,N
20250221,151049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,10,2,0.12,85780310,10716,20.49,8030,8160,7950,10430,5630,8030,8004.88,0.41,0,-4492,8543,8286,8143,7886,7743,8215,7815,66,2400,500,4970,10,1,13058000,1050,-30.80,0.67,12,0.08,-261.00,12023.00,13400,20240405,-40.00,6650,20240909,20.90,9890,-18.71,20250109,7360,9.24,20250203,13400,-40.00,20240405,6650,20.90,20240909,0.66,N,255440,500,65 억,,53933,N,N,0,N,00,N
20250221,141049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,20,2,0.25,83560100,10441,19.97,8030,8160,7950,10430,5630,8030,8003.07,0.41,0,-4336,8543,8286,8143,7886,7743,8215,7815,66,2400,500,4970,10,1,13058000,1051,-30.84,0.67,12,0.08,-261.00,12023.00,13400,20240405,-39.93,6650,20240909,21.05,9890,-18.60,20250109,7360,9.38,20250203,13400,-39.93,20240405,6650,21.05,20240909,0.66,N,255440,500,65 억,,53933,N,N,0,N,00,N
20250221,131048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,10,2,0.12,64738890,8094,15.48,8030,8160,7950,10430,5630,8030,7998.38,0.41,0,-3054,8543,8286,8143,7886,7743,8215,7815,66,2400,500,4970,10,1,13058000,1050,-30.80,0.67,12,0.06,-261.00,12023.00,13400,20240405,-40.00,6650,20240909,20.90,9890,-18.71,20250109,7360,9.24,20250203,13400,-40.00,20240405,6650,20.90,20240909,0.66,N,255440,500,65 억,,53933,N,N,0,N,00,N
20250221,121049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,20,2,0.25,58970280,7376,14.11,8030,8160,7950,10430,5630,8030,7994.89,0.41,0,-2879,8543,8286,8143,7886,7743,8215,7815,66,2400,500,4970,10,1,13058000,1051,-30.84,0.67,12,0.06,-261.00,12023.00,13400,20240405,-39.93,6650,20240909,21.05,9890,-18.60,20250109,7360,9.38,20250203,13400,-39.93,20240405,6650,21.05,20240909,0.66,N,255440,500,65 억,,53933,N,N,0,N,00,N
20250221,111045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,10,2,0.12,54809430,6858,13.12,8030,8160,7950,10430,5630,8030,7992.04,0.41,0,-2752,8543,8286,8143,7886,7743,8215,7815,66,2400,500,4970,10,1,13058000,1050,-30.80,0.67,12,0.05,-261.00,12023.00,13400,20240405,-40.00,6650,20240909,20.90,9890,-18.71,20250109,7360,9.24,20250203,13400,-40.00,20240405,6650,20.90,20240909,0.66,N,255440,500,65 억,,53933,N,N,0,N,00,N
20250221,101047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7960,-70,5,-0.87,31648590,3958,7.57,8030,8160,7950,10430,5630,8030,7996.11,0.41,0,-1762,8543,8286,8143,7886,7743,8215,7815,66,2400,500,4970,10,1,13058000,1039,-30.50,0.66,12,0.03,-261.00,12023.00,13400,20240405,-40.60,6650,20240909,19.70,9890,-19.51,20250109,7360,8.15,20250203,13400,-40.60,20240405,6650,19.70,20240909,0.66,N,255440,500,65 억,,53933,N,N,0,N,00,N
20250221,091050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,10,2,0.12,3533250,440,0.84,8030,8040,8030,10430,5630,8030,8030.11,0.41,0,-6,8543,8286,8143,7886,7743,8215,7815,66,2400,500,4970,10,1,13058000,1050,-30.80,0.67,12,0.00,-261.00,12023.00,13400,20240405,-40.00,6650,20240909,20.90,9890,-18.71,20250109,7360,9.24,20250203,13400,-40.00,20240405,6650,20.90,20240909,0.66,N,255440,500,65 억,,53933,N,N,0,N,00,N
20250220,161041,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8030,-250,5,-3.02,421830680,52214,263.16,8400,8400,8000,10760,5800,8280,8078.98,0.46,0,-6542,8533,8406,8313,8186,8093,8390,8170,66,2480,500,5130,10,1,13058000,1049,-30.77,0.67,12,0.40,-261.00,12023.00,13400,20240405,-40.07,6650,20240909,20.75,9890,-18.81,20250109,7360,9.10,20250203,13400,-40.07,20240405,6650,20.75,20240909,0.66,N,255440,500,65 억,,60475,N,N,0,N,00,N
20250220,151045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8080,-200,5,-2.42,407976880,50490,254.47,8400,8400,8000,10760,5800,8280,8080.35,0.46,0,-5508,8533,8406,8313,8186,8093,8390,8170,66,2480,500,5130,10,1,13058000,1055,-30.96,0.67,12,0.39,-261.00,12023.00,13400,20240405,-39.70,6650,20240909,21.50,9890,-18.30,20250109,7360,9.78,20250203,13400,-39.70,20240405,6650,21.50,20240909,0.66,N,255440,500,65 억,,60475,N,N,0,N,00,N
20250220,141045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,-220,5,-2.66,332344800,41072,207.01,8400,8400,8000,10760,5800,8280,8091.76,0.46,0,342,8533,8406,8313,8186,8093,8390,8170,66,2480,500,5130,10,1,13058000,1052,-30.88,0.67,12,0.31,-261.00,12023.00,13400,20240405,-39.85,6650,20240909,21.20,9890,-18.50,20250109,7360,9.51,20250203,13400,-39.85,20240405,6650,21.20,20240909,0.66,N,255440,500,65 억,,60475,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 161045 57 100.00 KOSDAQ 기계·장비 N N N N N 8080 50 2 0.62 88144600 11009 21.05 8030 8160 7950 10430 5630 8030 8005.37 0.41 0 -4496 8543 8286 8143 7886 7743 8215 7815 66 2400 500 4970 10 1 13058000 1055 -30.96 0.67 12 0.08 -261.00 12023.00 13400 20240405 -39.70 6650 20240909 21.50 9890 -18.30 20250109 7360 9.78 20250203 13400 -39.70 20240405 6650 21.50 20240909 0.66 N 255440 500 65 억 53933 N N 0 N 00 N
3 20250221 151049 57 100.00 KOSDAQ 기계·장비 N N N N N 8040 10 2 0.12 85780310 10716 20.49 8030 8160 7950 10430 5630 8030 8004.88 0.41 0 -4492 8543 8286 8143 7886 7743 8215 7815 66 2400 500 4970 10 1 13058000 1050 -30.80 0.67 12 0.08 -261.00 12023.00 13400 20240405 -40.00 6650 20240909 20.90 9890 -18.71 20250109 7360 9.24 20250203 13400 -40.00 20240405 6650 20.90 20240909 0.66 N 255440 500 65 억 53933 N N 0 N 00 N
4 20250221 141049 57 100.00 KOSDAQ 기계·장비 N N N N N 8050 20 2 0.25 83560100 10441 19.97 8030 8160 7950 10430 5630 8030 8003.07 0.41 0 -4336 8543 8286 8143 7886 7743 8215 7815 66 2400 500 4970 10 1 13058000 1051 -30.84 0.67 12 0.08 -261.00 12023.00 13400 20240405 -39.93 6650 20240909 21.05 9890 -18.60 20250109 7360 9.38 20250203 13400 -39.93 20240405 6650 21.05 20240909 0.66 N 255440 500 65 억 53933 N N 0 N 00 N
5 20250221 131048 57 100.00 KOSDAQ 기계·장비 N N N N N 8040 10 2 0.12 64738890 8094 15.48 8030 8160 7950 10430 5630 8030 7998.38 0.41 0 -3054 8543 8286 8143 7886 7743 8215 7815 66 2400 500 4970 10 1 13058000 1050 -30.80 0.67 12 0.06 -261.00 12023.00 13400 20240405 -40.00 6650 20240909 20.90 9890 -18.71 20250109 7360 9.24 20250203 13400 -40.00 20240405 6650 20.90 20240909 0.66 N 255440 500 65 억 53933 N N 0 N 00 N
6 20250221 121049 57 100.00 KOSDAQ 기계·장비 N N N N N 8050 20 2 0.25 58970280 7376 14.11 8030 8160 7950 10430 5630 8030 7994.89 0.41 0 -2879 8543 8286 8143 7886 7743 8215 7815 66 2400 500 4970 10 1 13058000 1051 -30.84 0.67 12 0.06 -261.00 12023.00 13400 20240405 -39.93 6650 20240909 21.05 9890 -18.60 20250109 7360 9.38 20250203 13400 -39.93 20240405 6650 21.05 20240909 0.66 N 255440 500 65 억 53933 N N 0 N 00 N
7 20250221 111045 57 100.00 KOSDAQ 기계·장비 N N N N N 8040 10 2 0.12 54809430 6858 13.12 8030 8160 7950 10430 5630 8030 7992.04 0.41 0 -2752 8543 8286 8143 7886 7743 8215 7815 66 2400 500 4970 10 1 13058000 1050 -30.80 0.67 12 0.05 -261.00 12023.00 13400 20240405 -40.00 6650 20240909 20.90 9890 -18.71 20250109 7360 9.24 20250203 13400 -40.00 20240405 6650 20.90 20240909 0.66 N 255440 500 65 억 53933 N N 0 N 00 N
8 20250221 101047 57 100.00 KOSDAQ 기계·장비 N N N N N 7960 -70 5 -0.87 31648590 3958 7.57 8030 8160 7950 10430 5630 8030 7996.11 0.41 0 -1762 8543 8286 8143 7886 7743 8215 7815 66 2400 500 4970 10 1 13058000 1039 -30.50 0.66 12 0.03 -261.00 12023.00 13400 20240405 -40.60 6650 20240909 19.70 9890 -19.51 20250109 7360 8.15 20250203 13400 -40.60 20240405 6650 19.70 20240909 0.66 N 255440 500 65 억 53933 N N 0 N 00 N
9 20250221 091050 57 100.00 KOSDAQ 기계·장비 N N N N N 8040 10 2 0.12 3533250 440 0.84 8030 8040 8030 10430 5630 8030 8030.11 0.41 0 -6 8543 8286 8143 7886 7743 8215 7815 66 2400 500 4970 10 1 13058000 1050 -30.80 0.67 12 0.00 -261.00 12023.00 13400 20240405 -40.00 6650 20240909 20.90 9890 -18.71 20250109 7360 9.24 20250203 13400 -40.00 20240405 6650 20.90 20240909 0.66 N 255440 500 65 억 53933 N N 0 N 00 N
10 20250220 161041 57 100.00 KOSDAQ 기계·장비 N N N N N 8030 -250 5 -3.02 421830680 52214 263.16 8400 8400 8000 10760 5800 8280 8078.98 0.46 0 -6542 8533 8406 8313 8186 8093 8390 8170 66 2480 500 5130 10 1 13058000 1049 -30.77 0.67 12 0.40 -261.00 12023.00 13400 20240405 -40.07 6650 20240909 20.75 9890 -18.81 20250109 7360 9.10 20250203 13400 -40.07 20240405 6650 20.75 20240909 0.66 N 255440 500 65 억 60475 N N 0 N 00 N
11 20250220 151045 57 100.00 KOSDAQ 기계·장비 N N N N N 8080 -200 5 -2.42 407976880 50490 254.47 8400 8400 8000 10760 5800 8280 8080.35 0.46 0 -5508 8533 8406 8313 8186 8093 8390 8170 66 2480 500 5130 10 1 13058000 1055 -30.96 0.67 12 0.39 -261.00 12023.00 13400 20240405 -39.70 6650 20240909 21.50 9890 -18.30 20250109 7360 9.78 20250203 13400 -39.70 20240405 6650 21.50 20240909 0.66 N 255440 500 65 억 60475 N N 0 N 00 N
12 20250220 141045 57 100.00 KOSDAQ 기계·장비 N N N N N 8060 -220 5 -2.66 332344800 41072 207.01 8400 8400 8000 10760 5800 8280 8091.76 0.46 0 342 8533 8406 8313 8186 8093 8390 8170 66 2480 500 5130 10 1 13058000 1052 -30.88 0.67 12 0.31 -261.00 12023.00 13400 20240405 -39.85 6650 20240909 21.20 9890 -18.50 20250109 7360 9.51 20250203 13400 -39.85 20240405 6650 21.20 20240909 0.66 N 255440 500 65 억 60475 N N 0 N 00 N