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
257370/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
20250221,161046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,65,2,1.81,85554515,23622,81.14,3570,3690,3570,4660,2510,3585,3621.82,0.74,0,892,3761,3672,3611,3522,3461,3642,3492,63,1075,500,2150,5,1,12504861,456,-13.83,1.64,12,0.19,-264.00,2226.00,10840,20241010,-66.33,3130,20241112,16.61,3835,-4.82,20250106,3140,16.24,20250203,10840,-66.33,20241010,3130,16.61,20241112,0.00,N,257370,500,62 억,,92234,N,N,0,N,00,N
20250221,151051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3655,70,2,1.95,70335305,19410,66.67,3570,3690,3570,4660,2510,3585,3623.66,0.74,0,930,3761,3672,3611,3522,3461,3642,3492,63,1075,500,2150,5,1,12504861,457,-13.84,1.64,12,0.16,-264.00,2226.00,10840,20241010,-66.28,3130,20241112,16.77,3835,-4.69,20250106,3140,16.40,20250203,10840,-66.28,20241010,3130,16.77,20241112,0.00,N,257370,500,62 억,,92234,N,N,0,N,00,N
20250221,141051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,40,2,1.12,50990680,14089,48.40,3570,3690,3570,4660,2510,3585,3619.18,0.74,0,486,3761,3672,3611,3522,3461,3642,3492,63,1075,500,2150,5,1,12504861,453,-13.73,1.63,12,0.11,-264.00,2226.00,10840,20241010,-66.56,3130,20241112,15.81,3835,-5.48,20250106,3140,15.45,20250203,10840,-66.56,20241010,3130,15.81,20241112,0.00,N,257370,500,62 억,,92234,N,N,0,N,00,N
20250221,131050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,35,2,0.98,43524025,12023,41.30,3570,3690,3570,4660,2510,3585,3620.06,0.74,0,262,3761,3672,3611,3522,3461,3642,3492,63,1075,500,2150,5,1,12504861,453,-13.71,1.63,12,0.10,-264.00,2226.00,10840,20241010,-66.61,3130,20241112,15.65,3835,-5.61,20250106,3140,15.29,20250203,10840,-66.61,20241010,3130,15.65,20241112,0.00,N,257370,500,62 억,,92234,N,N,0,N,00,N
20250221,121051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,35,2,0.98,41696730,11517,39.56,3570,3690,3570,4660,2510,3585,3620.45,0.74,0,133,3761,3672,3611,3522,3461,3642,3492,63,1075,500,2150,5,1,12504861,453,-13.71,1.63,12,0.09,-264.00,2226.00,10840,20241010,-66.61,3130,20241112,15.65,3835,-5.61,20250106,3140,15.29,20250203,10840,-66.61,20241010,3130,15.65,20241112,0.00,N,257370,500,62 억,,92234,N,N,0,N,00,N
20250221,111046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,45,2,1.26,36119210,9973,34.26,3570,3690,3570,4660,2510,3585,3621.70,0.74,0,19,3761,3672,3611,3522,3461,3642,3492,63,1075,500,2150,5,1,12504861,454,-13.75,1.63,12,0.08,-264.00,2226.00,10840,20241010,-66.51,3130,20241112,15.97,3835,-5.35,20250106,3140,15.61,20250203,10840,-66.51,20241010,3130,15.97,20241112,0.00,N,257370,500,62 억,,92234,N,N,0,N,00,N
20250221,101048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,35,2,0.98,30034020,8289,28.47,3570,3690,3570,4660,2510,3585,3623.36,0.74,0,-516,3761,3672,3611,3522,3461,3642,3492,63,1075,500,2150,5,1,12504861,453,-13.71,1.63,12,0.07,-264.00,2226.00,10840,20241010,-66.61,3130,20241112,15.65,3835,-5.61,20250106,3140,15.29,20250203,10840,-66.61,20241010,3130,15.65,20241112,0.00,N,257370,500,62 억,,92234,N,N,0,N,00,N
20250221,091051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,40,2,1.12,1462865,409,1.40,3570,3630,3570,4660,2510,3585,3576.69,0.74,0,198,3761,3672,3611,3522,3461,3642,3492,63,1075,500,2150,5,1,12504861,453,-13.73,1.63,12,0.00,-264.00,2226.00,10840,20241010,-66.56,3130,20241112,15.81,3835,-5.48,20250106,3140,15.45,20250203,10840,-66.56,20241010,3130,15.81,20241112,0.00,N,257370,500,62 억,,92234,N,N,0,N,00,N
20250220,161043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,-75,5,-2.05,104263795,28991,48.02,3660,3700,3550,4755,2565,3660,3596.31,0.75,0,-2061,3810,3735,3635,3560,3460,3772,3597,63,1095,500,2190,5,1,12504861,448,-13.58,1.61,12,0.23,-264.00,2226.00,10840,20241010,-66.93,3130,20241112,14.54,3835,-6.52,20250106,3140,14.17,20250203,10840,-66.93,20241010,3130,14.54,20241112,0.00,N,257370,500,62 억,,94068,N,N,0,N,00,N
20250220,151046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3550,-110,5,-3.01,100220860,27859,46.15,3660,3700,3550,4755,2565,3660,3597.32,0.75,0,-1710,3810,3735,3635,3560,3460,3772,3597,63,1095,500,2190,5,1,12504861,444,-13.45,1.59,12,0.22,-264.00,2226.00,10840,20241010,-67.25,3130,20241112,13.42,3835,-7.43,20250106,3140,13.06,20250203,10840,-67.25,20241010,3130,13.42,20241112,0.00,N,257370,500,62 억,,94068,N,N,0,N,00,N
20250220,141046,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,-80,5,-2.19,76469355,21196,35.11,3660,3700,3560,4755,2565,3660,3607.60,0.75,0,-2004,3810,3735,3635,3560,3460,3772,3597,63,1095,500,2190,5,1,12504861,448,-13.56,1.61,12,0.17,-264.00,2226.00,10840,20241010,-66.97,3130,20241112,14.38,3835,-6.65,20250106,3140,14.01,20250203,10840,-66.97,20241010,3130,14.38,20241112,0.00,N,257370,500,62 억,,94068,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 161046 57 100.00 KOSDAQ 기계·장비 N N N N N 3650 65 2 1.81 85554515 23622 81.14 3570 3690 3570 4660 2510 3585 3621.82 0.74 0 892 3761 3672 3611 3522 3461 3642 3492 63 1075 500 2150 5 1 12504861 456 -13.83 1.64 12 0.19 -264.00 2226.00 10840 20241010 -66.33 3130 20241112 16.61 3835 -4.82 20250106 3140 16.24 20250203 10840 -66.33 20241010 3130 16.61 20241112 0.00 N 257370 500 62 억 92234 N N 0 N 00 N
3 20250221 151051 57 100.00 KOSDAQ 기계·장비 N N N N N 3655 70 2 1.95 70335305 19410 66.67 3570 3690 3570 4660 2510 3585 3623.66 0.74 0 930 3761 3672 3611 3522 3461 3642 3492 63 1075 500 2150 5 1 12504861 457 -13.84 1.64 12 0.16 -264.00 2226.00 10840 20241010 -66.28 3130 20241112 16.77 3835 -4.69 20250106 3140 16.40 20250203 10840 -66.28 20241010 3130 16.77 20241112 0.00 N 257370 500 62 억 92234 N N 0 N 00 N
4 20250221 141051 57 100.00 KOSDAQ 기계·장비 N N N N N 3625 40 2 1.12 50990680 14089 48.40 3570 3690 3570 4660 2510 3585 3619.18 0.74 0 486 3761 3672 3611 3522 3461 3642 3492 63 1075 500 2150 5 1 12504861 453 -13.73 1.63 12 0.11 -264.00 2226.00 10840 20241010 -66.56 3130 20241112 15.81 3835 -5.48 20250106 3140 15.45 20250203 10840 -66.56 20241010 3130 15.81 20241112 0.00 N 257370 500 62 억 92234 N N 0 N 00 N
5 20250221 131050 57 100.00 KOSDAQ 기계·장비 N N N N N 3620 35 2 0.98 43524025 12023 41.30 3570 3690 3570 4660 2510 3585 3620.06 0.74 0 262 3761 3672 3611 3522 3461 3642 3492 63 1075 500 2150 5 1 12504861 453 -13.71 1.63 12 0.10 -264.00 2226.00 10840 20241010 -66.61 3130 20241112 15.65 3835 -5.61 20250106 3140 15.29 20250203 10840 -66.61 20241010 3130 15.65 20241112 0.00 N 257370 500 62 억 92234 N N 0 N 00 N
6 20250221 121051 57 100.00 KOSDAQ 기계·장비 N N N N N 3620 35 2 0.98 41696730 11517 39.56 3570 3690 3570 4660 2510 3585 3620.45 0.74 0 133 3761 3672 3611 3522 3461 3642 3492 63 1075 500 2150 5 1 12504861 453 -13.71 1.63 12 0.09 -264.00 2226.00 10840 20241010 -66.61 3130 20241112 15.65 3835 -5.61 20250106 3140 15.29 20250203 10840 -66.61 20241010 3130 15.65 20241112 0.00 N 257370 500 62 억 92234 N N 0 N 00 N
7 20250221 111046 57 100.00 KOSDAQ 기계·장비 N N N N N 3630 45 2 1.26 36119210 9973 34.26 3570 3690 3570 4660 2510 3585 3621.70 0.74 0 19 3761 3672 3611 3522 3461 3642 3492 63 1075 500 2150 5 1 12504861 454 -13.75 1.63 12 0.08 -264.00 2226.00 10840 20241010 -66.51 3130 20241112 15.97 3835 -5.35 20250106 3140 15.61 20250203 10840 -66.51 20241010 3130 15.97 20241112 0.00 N 257370 500 62 억 92234 N N 0 N 00 N
8 20250221 101048 57 100.00 KOSDAQ 기계·장비 N N N N N 3620 35 2 0.98 30034020 8289 28.47 3570 3690 3570 4660 2510 3585 3623.36 0.74 0 -516 3761 3672 3611 3522 3461 3642 3492 63 1075 500 2150 5 1 12504861 453 -13.71 1.63 12 0.07 -264.00 2226.00 10840 20241010 -66.61 3130 20241112 15.65 3835 -5.61 20250106 3140 15.29 20250203 10840 -66.61 20241010 3130 15.65 20241112 0.00 N 257370 500 62 억 92234 N N 0 N 00 N
9 20250221 091051 57 100.00 KOSDAQ 기계·장비 N N N N N 3625 40 2 1.12 1462865 409 1.40 3570 3630 3570 4660 2510 3585 3576.69 0.74 0 198 3761 3672 3611 3522 3461 3642 3492 63 1075 500 2150 5 1 12504861 453 -13.73 1.63 12 0.00 -264.00 2226.00 10840 20241010 -66.56 3130 20241112 15.81 3835 -5.48 20250106 3140 15.45 20250203 10840 -66.56 20241010 3130 15.81 20241112 0.00 N 257370 500 62 억 92234 N N 0 N 00 N
10 20250220 161043 57 100.00 KOSDAQ 기계·장비 N N N N N 3585 -75 5 -2.05 104263795 28991 48.02 3660 3700 3550 4755 2565 3660 3596.31 0.75 0 -2061 3810 3735 3635 3560 3460 3772 3597 63 1095 500 2190 5 1 12504861 448 -13.58 1.61 12 0.23 -264.00 2226.00 10840 20241010 -66.93 3130 20241112 14.54 3835 -6.52 20250106 3140 14.17 20250203 10840 -66.93 20241010 3130 14.54 20241112 0.00 N 257370 500 62 억 94068 N N 0 N 00 N
11 20250220 151046 57 100.00 KOSDAQ 기계·장비 N N N N N 3550 -110 5 -3.01 100220860 27859 46.15 3660 3700 3550 4755 2565 3660 3597.32 0.75 0 -1710 3810 3735 3635 3560 3460 3772 3597 63 1095 500 2190 5 1 12504861 444 -13.45 1.59 12 0.22 -264.00 2226.00 10840 20241010 -67.25 3130 20241112 13.42 3835 -7.43 20250106 3140 13.06 20250203 10840 -67.25 20241010 3130 13.42 20241112 0.00 N 257370 500 62 억 94068 N N 0 N 00 N
12 20250220 141046 57 100.00 KOSDAQ 기계·장비 N N N N N 3580 -80 5 -2.19 76469355 21196 35.11 3660 3700 3560 4755 2565 3660 3607.60 0.75 0 -2004 3810 3735 3635 3560 3460 3772 3597 63 1095 500 2190 5 1 12504861 448 -13.56 1.61 12 0.17 -264.00 2226.00 10840 20241010 -66.97 3130 20241112 14.38 3835 -6.65 20250106 3140 14.01 20250203 10840 -66.97 20241010 3130 14.38 20241112 0.00 N 257370 500 62 억 94068 N N 0 N 00 N