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
265520/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
20250221,161056,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18170,-80,5,-0.44,905221520,50040,38.32,18210,18240,17990,23700,12780,18250,18089.89,11.67,0,-9444,19136,18692,18416,17972,17696,18555,17835,76,5450,500,12770,10,1,15281421,2777,4.62,0.85,12,0.33,3929.00,21441.00,36300,20240503,-49.94,14270,20241210,27.33,19220,-5.46,20250207,15660,16.03,20250102,36300,-49.94,20240503,14270,27.33,20241210,3.27,N,265520,500,76 억,,1783842,N,N,207,N,00,N
20250221,151101,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18090,-160,5,-0.88,842466240,46583,35.67,18210,18240,17990,23700,12780,18250,18085.27,11.67,0,-8421,19136,18692,18416,17972,17696,18555,17835,76,5450,500,12770,10,1,15281421,2764,4.60,0.84,12,0.30,3929.00,21441.00,36300,20240503,-50.17,14270,20241210,26.77,19220,-5.88,20250207,15660,15.52,20250102,36300,-50.17,20240503,14270,26.77,20241210,3.27,N,265520,500,76 억,,1783842,N,N,210,N,00,N
20250221,141101,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18100,-150,5,-0.82,773507640,42779,32.76,18210,18240,17990,23700,12780,18250,18081.48,11.67,0,-7255,19136,18692,18416,17972,17696,18555,17835,76,5450,500,12770,10,1,15281421,2766,4.61,0.84,12,0.28,3929.00,21441.00,36300,20240503,-50.14,14270,20241210,26.84,19220,-5.83,20250207,15660,15.58,20250102,36300,-50.14,20240503,14270,26.84,20241210,3.27,N,265520,500,76 억,,1783842,N,N,210,N,00,N
20250221,131100,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18050,-200,5,-1.10,684322930,37847,28.98,18210,18240,17990,23700,12780,18250,18081.30,11.67,0,-5595,19136,18692,18416,17972,17696,18555,17835,76,5450,500,12770,10,1,15281421,2758,4.59,0.84,12,0.25,3929.00,21441.00,36300,20240503,-50.28,14270,20241210,26.49,19220,-6.09,20250207,15660,15.26,20250102,36300,-50.28,20240503,14270,26.49,20241210,3.27,N,265520,500,76 억,,1783842,N,N,210,N,00,N
20250221,121101,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18020,-230,5,-1.26,604125830,33416,25.59,18210,18240,17990,23700,12780,18250,18078.94,11.67,0,-5490,19136,18692,18416,17972,17696,18555,17835,76,5450,500,12770,10,1,15281421,2754,4.59,0.84,12,0.22,3929.00,21441.00,36300,20240503,-50.36,14270,20241210,26.28,19220,-6.24,20250207,15660,15.07,20250102,36300,-50.36,20240503,14270,26.28,20241210,3.27,N,265520,500,76 억,,1783842,N,N,210,N,00,N
20250221,111056,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18080,-170,5,-0.93,431240810,23828,18.25,18210,18240,18020,23700,12780,18250,18098.07,11.67,0,-3743,19136,18692,18416,17972,17696,18555,17835,76,5450,500,12770,10,1,15281421,2763,4.60,0.84,12,0.16,3929.00,21441.00,36300,20240503,-50.19,14270,20241210,26.70,19220,-5.93,20250207,15660,15.45,20250102,36300,-50.19,20240503,14270,26.70,20241210,3.27,N,265520,500,76 억,,1783842,N,N,210,N,00,N
20250221,101058,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18130,-120,5,-0.66,270626600,14948,11.45,18210,18240,18020,23700,12780,18250,18104.54,11.67,0,-2355,19136,18692,18416,17972,17696,18555,17835,76,5450,500,12770,10,1,15281421,2771,4.61,0.85,12,0.10,3929.00,21441.00,36300,20240503,-50.06,14270,20241210,27.05,19220,-5.67,20250207,15660,15.77,20250102,36300,-50.06,20240503,14270,27.05,20241210,3.27,N,265520,500,76 억,,1783842,N,N,210,N,00,N
20250221,091101,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18220,-30,5,-0.16,92671790,5120,3.92,18210,18230,18020,23700,12780,18250,18099.96,11.67,0,-626,19136,18692,18416,17972,17696,18555,17835,76,5450,500,12770,10,1,15281421,2784,4.64,0.85,12,0.03,3929.00,21441.00,36300,20240503,-49.81,14270,20241210,27.68,19220,-5.20,20250207,15660,16.35,20250102,36300,-49.81,20240503,14270,27.68,20241210,3.27,N,265520,500,76 억,,1783842,N,N,210,N,00,N
20250220,161050,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18250,-450,5,-2.41,2390443660,128860,79.89,18820,18860,18140,24300,13090,18700,18550.92,11.86,0,-32863,19233,18966,18633,18366,18033,19100,18500,76,5600,500,13090,10,1,15281421,2789,4.64,0.85,12,0.84,3929.00,21441.00,36300,20240503,-49.72,14270,20241210,27.89,19220,-5.05,20250207,15660,16.54,20250102,36300,-49.72,20240503,14270,27.89,20241210,3.27,N,265520,500,76 억,,1812962,N,N,210,N,00,N
20250220,151056,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18190,-510,5,-2.73,2271337320,122316,75.83,18820,18860,18150,24300,13090,18700,18569.42,11.86,0,-32911,19233,18966,18633,18366,18033,19100,18500,76,5600,500,13090,10,1,15281421,2780,4.63,0.85,12,0.80,3929.00,21441.00,36300,20240503,-49.89,14270,20241210,27.47,19220,-5.36,20250207,15660,16.16,20250102,36300,-49.89,20240503,14270,27.47,20241210,3.27,N,265520,500,76 억,,1812962,N,N,803,N,00,N
20250220,141056,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,18350,-350,5,-1.87,1930540940,103671,64.27,18820,18860,18300,24300,13090,18700,18621.80,11.86,0,-30488,19233,18966,18633,18366,18033,19100,18500,76,5600,500,13090,10,1,15281421,2804,4.67,0.86,12,0.68,3929.00,21441.00,36300,20240503,-49.45,14270,20241210,28.59,19220,-4.53,20250207,15660,17.18,20250102,36300,-49.45,20240503,14270,28.59,20241210,3.27,N,265520,500,76 억,,1812962,N,N,803,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 161056 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18170 -80 5 -0.44 905221520 50040 38.32 18210 18240 17990 23700 12780 18250 18089.89 11.67 0 -9444 19136 18692 18416 17972 17696 18555 17835 76 5450 500 12770 10 1 15281421 2777 4.62 0.85 12 0.33 3929.00 21441.00 36300 20240503 -49.94 14270 20241210 27.33 19220 -5.46 20250207 15660 16.03 20250102 36300 -49.94 20240503 14270 27.33 20241210 3.27 N 265520 500 76 억 1783842 N N 207 N 00 N
3 20250221 151101 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18090 -160 5 -0.88 842466240 46583 35.67 18210 18240 17990 23700 12780 18250 18085.27 11.67 0 -8421 19136 18692 18416 17972 17696 18555 17835 76 5450 500 12770 10 1 15281421 2764 4.60 0.84 12 0.30 3929.00 21441.00 36300 20240503 -50.17 14270 20241210 26.77 19220 -5.88 20250207 15660 15.52 20250102 36300 -50.17 20240503 14270 26.77 20241210 3.27 N 265520 500 76 억 1783842 N N 210 N 00 N
4 20250221 141101 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18100 -150 5 -0.82 773507640 42779 32.76 18210 18240 17990 23700 12780 18250 18081.48 11.67 0 -7255 19136 18692 18416 17972 17696 18555 17835 76 5450 500 12770 10 1 15281421 2766 4.61 0.84 12 0.28 3929.00 21441.00 36300 20240503 -50.14 14270 20241210 26.84 19220 -5.83 20250207 15660 15.58 20250102 36300 -50.14 20240503 14270 26.84 20241210 3.27 N 265520 500 76 억 1783842 N N 210 N 00 N
5 20250221 131100 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18050 -200 5 -1.10 684322930 37847 28.98 18210 18240 17990 23700 12780 18250 18081.30 11.67 0 -5595 19136 18692 18416 17972 17696 18555 17835 76 5450 500 12770 10 1 15281421 2758 4.59 0.84 12 0.25 3929.00 21441.00 36300 20240503 -50.28 14270 20241210 26.49 19220 -6.09 20250207 15660 15.26 20250102 36300 -50.28 20240503 14270 26.49 20241210 3.27 N 265520 500 76 억 1783842 N N 210 N 00 N
6 20250221 121101 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18020 -230 5 -1.26 604125830 33416 25.59 18210 18240 17990 23700 12780 18250 18078.94 11.67 0 -5490 19136 18692 18416 17972 17696 18555 17835 76 5450 500 12770 10 1 15281421 2754 4.59 0.84 12 0.22 3929.00 21441.00 36300 20240503 -50.36 14270 20241210 26.28 19220 -6.24 20250207 15660 15.07 20250102 36300 -50.36 20240503 14270 26.28 20241210 3.27 N 265520 500 76 억 1783842 N N 210 N 00 N
7 20250221 111056 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18080 -170 5 -0.93 431240810 23828 18.25 18210 18240 18020 23700 12780 18250 18098.07 11.67 0 -3743 19136 18692 18416 17972 17696 18555 17835 76 5450 500 12770 10 1 15281421 2763 4.60 0.84 12 0.16 3929.00 21441.00 36300 20240503 -50.19 14270 20241210 26.70 19220 -5.93 20250207 15660 15.45 20250102 36300 -50.19 20240503 14270 26.70 20241210 3.27 N 265520 500 76 억 1783842 N N 210 N 00 N
8 20250221 101058 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18130 -120 5 -0.66 270626600 14948 11.45 18210 18240 18020 23700 12780 18250 18104.54 11.67 0 -2355 19136 18692 18416 17972 17696 18555 17835 76 5450 500 12770 10 1 15281421 2771 4.61 0.85 12 0.10 3929.00 21441.00 36300 20240503 -50.06 14270 20241210 27.05 19220 -5.67 20250207 15660 15.77 20250102 36300 -50.06 20240503 14270 27.05 20241210 3.27 N 265520 500 76 억 1783842 N N 210 N 00 N
9 20250221 091101 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18220 -30 5 -0.16 92671790 5120 3.92 18210 18230 18020 23700 12780 18250 18099.96 11.67 0 -626 19136 18692 18416 17972 17696 18555 17835 76 5450 500 12770 10 1 15281421 2784 4.64 0.85 12 0.03 3929.00 21441.00 36300 20240503 -49.81 14270 20241210 27.68 19220 -5.20 20250207 15660 16.35 20250102 36300 -49.81 20240503 14270 27.68 20241210 3.27 N 265520 500 76 억 1783842 N N 210 N 00 N
10 20250220 161050 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18250 -450 5 -2.41 2390443660 128860 79.89 18820 18860 18140 24300 13090 18700 18550.92 11.86 0 -32863 19233 18966 18633 18366 18033 19100 18500 76 5600 500 13090 10 1 15281421 2789 4.64 0.85 12 0.84 3929.00 21441.00 36300 20240503 -49.72 14270 20241210 27.89 19220 -5.05 20250207 15660 16.54 20250102 36300 -49.72 20240503 14270 27.89 20241210 3.27 N 265520 500 76 억 1812962 N N 210 N 00 N
11 20250220 151056 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18190 -510 5 -2.73 2271337320 122316 75.83 18820 18860 18150 24300 13090 18700 18569.42 11.86 0 -32911 19233 18966 18633 18366 18033 19100 18500 76 5600 500 13090 10 1 15281421 2780 4.63 0.85 12 0.80 3929.00 21441.00 36300 20240503 -49.89 14270 20241210 27.47 19220 -5.36 20250207 15660 16.16 20250102 36300 -49.89 20240503 14270 27.47 20241210 3.27 N 265520 500 76 억 1812962 N N 803 N 00 N
12 20250220 141056 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 18350 -350 5 -1.87 1930540940 103671 64.27 18820 18860 18300 24300 13090 18700 18621.80 11.86 0 -30488 19233 18966 18633 18366 18033 19100 18500 76 5600 500 13090 10 1 15281421 2804 4.67 0.86 12 0.68 3929.00 21441.00 36300 20240503 -49.45 14270 20241210 28.59 19220 -4.53 20250207 15660 17.18 20250102 36300 -49.45 20240503 14270 28.59 20241210 3.27 N 265520 500 76 억 1812962 N N 803 N 00 N