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
267320/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
20250221,161059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2965,-30,5,-1.00,2167945755,726025,45.46,2990,3040,2930,3890,2100,2995,2986.08,0.25,0,-1571,3201,3097,3046,2942,2891,3072,2917,44,895,100,2150,5,1,43664104,1295,15.05,1.68,12,1.66,197.00,1760.00,3465,20240402,-14.43,1635,20241209,81.35,3220,-7.92,20250212,1775,67.04,20250131,3465,-14.43,20240402,1635,81.35,20241209,1.12,N,267320,100,43 억,,109647,N,N,4,N,00,N
20250221,151104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,-15,5,-0.50,2043648640,684140,42.84,2990,3040,2930,3890,2100,2995,2987.18,0.25,0,-750,3201,3097,3046,2942,2891,3072,2917,44,895,100,2150,5,1,43664104,1301,15.13,1.69,12,1.57,197.00,1760.00,3465,20240402,-14.00,1635,20241209,82.26,3220,-7.45,20250212,1775,67.89,20250131,3465,-14.00,20240402,1635,82.26,20241209,1.12,N,267320,100,43 억,,109647,N,N,195,N,00,N
20250221,141104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2950,-45,5,-1.50,1662785015,556192,34.82,2990,3040,2930,3890,2100,2995,2989.59,0.25,0,-5983,3201,3097,3046,2942,2891,3072,2917,44,895,100,2150,5,1,43664104,1288,14.97,1.68,12,1.27,197.00,1760.00,3465,20240402,-14.86,1635,20241209,80.43,3220,-8.39,20250212,1775,66.20,20250131,3465,-14.86,20240402,1635,80.43,20241209,1.12,N,267320,100,43 억,,109647,N,N,195,N,00,N
20250221,131103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2970,-25,5,-0.83,1366278760,455666,28.53,2990,3040,2950,3890,2100,2995,2998.42,0.25,0,4129,3201,3097,3046,2942,2891,3072,2917,44,895,100,2150,5,1,43664104,1297,15.08,1.69,12,1.04,197.00,1760.00,3465,20240402,-14.29,1635,20241209,81.65,3220,-7.76,20250212,1775,67.32,20250131,3465,-14.29,20240402,1635,81.65,20241209,1.12,N,267320,100,43 억,,109647,N,N,195,N,00,N
20250221,121104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,-15,5,-0.50,1213083220,404156,25.31,2990,3040,2950,3890,2100,2995,3001.52,0.25,0,3629,3201,3097,3046,2942,2891,3072,2917,44,895,100,2150,5,1,43664104,1301,15.13,1.69,12,0.93,197.00,1760.00,3465,20240402,-14.00,1635,20241209,82.26,3220,-7.45,20250212,1775,67.89,20250131,3465,-14.00,20240402,1635,82.26,20241209,1.12,N,267320,100,43 억,,109647,N,N,195,N,00,N
20250221,111059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3025,30,2,1.00,888366610,295645,18.51,2990,3040,2950,3890,2100,2995,3004.85,0.25,0,1726,3201,3097,3046,2942,2891,3072,2917,44,895,100,2150,5,1,43664104,1321,15.36,1.72,12,0.68,197.00,1760.00,3465,20240402,-12.70,1635,20241209,85.02,3220,-6.06,20250212,1775,70.42,20250131,3465,-12.70,20240402,1635,85.02,20241209,1.12,N,267320,100,43 억,,109647,N,N,195,N,00,N
20250221,101102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,25,2,0.83,639848700,213465,13.37,2990,3030,2950,3890,2100,2995,2997.44,0.25,0,-2981,3201,3097,3046,2942,2891,3072,2917,44,895,100,2150,5,1,43664104,1319,15.33,1.72,12,0.49,197.00,1760.00,3465,20240402,-12.84,1635,20241209,84.71,3220,-6.21,20250212,1775,70.14,20250131,3465,-12.84,20240402,1635,84.71,20241209,1.12,N,267320,100,43 억,,109647,N,N,195,N,00,N
20250221,091104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3015,20,2,0.67,221830445,74026,4.63,2990,3030,2950,3890,2100,2995,2996.66,0.25,0,9411,3201,3097,3046,2942,2891,3072,2917,44,895,100,2150,5,1,43664104,1316,15.30,1.71,12,0.17,197.00,1760.00,3465,20240402,-12.99,1635,20241209,84.40,3220,-6.37,20250212,1775,69.86,20250131,3465,-12.99,20240402,1635,84.40,20241209,1.12,N,267320,100,43 억,,109647,N,N,195,N,00,N
20250220,161054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2995,-75,5,-2.44,4876359475,1582493,52.26,3130,3150,2995,3990,2150,3070,3081.57,0.27,0,-8346,3290,3180,3080,2970,2870,3235,3025,44,920,100,2210,5,1,43664104,1308,15.20,1.70,12,3.62,197.00,1760.00,3465,20240402,-13.56,1635,20241209,83.18,3220,-6.99,20250212,1775,68.73,20250131,3465,-13.56,20240402,1635,83.18,20241209,1.08,N,267320,100,43 억,,117649,N,N,195,N,00,N
20250220,151059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,-50,5,-1.63,4649408640,1506908,49.77,3130,3150,3015,3990,2150,3070,3085.40,0.27,0,-5550,3290,3180,3080,2970,2870,3235,3025,44,920,100,2210,5,1,43664104,1319,15.33,1.72,12,3.45,197.00,1760.00,3465,20240402,-12.84,1635,20241209,84.71,3220,-6.21,20250212,1775,70.14,20250131,3465,-12.84,20240402,1635,84.71,20241209,1.08,N,267320,100,43 억,,117649,N,N,1387,N,00,N
20250220,141100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,-30,5,-0.98,4198902945,1358099,44.85,3130,3150,3030,3990,2150,3070,3091.75,0.27,0,-1489,3290,3180,3080,2970,2870,3235,3025,44,920,100,2210,5,1,43664104,1327,15.43,1.73,12,3.11,197.00,1760.00,3465,20240402,-12.27,1635,20241209,85.93,3220,-5.59,20250212,1775,71.27,20250131,3465,-12.27,20240402,1635,85.93,20241209,1.08,N,267320,100,43 억,,117649,N,N,1387,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 161059 57 100.00 KOSDAQ 기계·장비 N N N N N 2965 -30 5 -1.00 2167945755 726025 45.46 2990 3040 2930 3890 2100 2995 2986.08 0.25 0 -1571 3201 3097 3046 2942 2891 3072 2917 44 895 100 2150 5 1 43664104 1295 15.05 1.68 12 1.66 197.00 1760.00 3465 20240402 -14.43 1635 20241209 81.35 3220 -7.92 20250212 1775 67.04 20250131 3465 -14.43 20240402 1635 81.35 20241209 1.12 N 267320 100 43 억 109647 N N 4 N 00 N
3 20250221 151104 57 100.00 KOSDAQ 기계·장비 N N N N N 2980 -15 5 -0.50 2043648640 684140 42.84 2990 3040 2930 3890 2100 2995 2987.18 0.25 0 -750 3201 3097 3046 2942 2891 3072 2917 44 895 100 2150 5 1 43664104 1301 15.13 1.69 12 1.57 197.00 1760.00 3465 20240402 -14.00 1635 20241209 82.26 3220 -7.45 20250212 1775 67.89 20250131 3465 -14.00 20240402 1635 82.26 20241209 1.12 N 267320 100 43 억 109647 N N 195 N 00 N
4 20250221 141104 57 100.00 KOSDAQ 기계·장비 N N N N N 2950 -45 5 -1.50 1662785015 556192 34.82 2990 3040 2930 3890 2100 2995 2989.59 0.25 0 -5983 3201 3097 3046 2942 2891 3072 2917 44 895 100 2150 5 1 43664104 1288 14.97 1.68 12 1.27 197.00 1760.00 3465 20240402 -14.86 1635 20241209 80.43 3220 -8.39 20250212 1775 66.20 20250131 3465 -14.86 20240402 1635 80.43 20241209 1.12 N 267320 100 43 억 109647 N N 195 N 00 N
5 20250221 131103 57 100.00 KOSDAQ 기계·장비 N N N N N 2970 -25 5 -0.83 1366278760 455666 28.53 2990 3040 2950 3890 2100 2995 2998.42 0.25 0 4129 3201 3097 3046 2942 2891 3072 2917 44 895 100 2150 5 1 43664104 1297 15.08 1.69 12 1.04 197.00 1760.00 3465 20240402 -14.29 1635 20241209 81.65 3220 -7.76 20250212 1775 67.32 20250131 3465 -14.29 20240402 1635 81.65 20241209 1.12 N 267320 100 43 억 109647 N N 195 N 00 N
6 20250221 121104 57 100.00 KOSDAQ 기계·장비 N N N N N 2980 -15 5 -0.50 1213083220 404156 25.31 2990 3040 2950 3890 2100 2995 3001.52 0.25 0 3629 3201 3097 3046 2942 2891 3072 2917 44 895 100 2150 5 1 43664104 1301 15.13 1.69 12 0.93 197.00 1760.00 3465 20240402 -14.00 1635 20241209 82.26 3220 -7.45 20250212 1775 67.89 20250131 3465 -14.00 20240402 1635 82.26 20241209 1.12 N 267320 100 43 억 109647 N N 195 N 00 N
7 20250221 111059 57 100.00 KOSDAQ 기계·장비 N N N N N 3025 30 2 1.00 888366610 295645 18.51 2990 3040 2950 3890 2100 2995 3004.85 0.25 0 1726 3201 3097 3046 2942 2891 3072 2917 44 895 100 2150 5 1 43664104 1321 15.36 1.72 12 0.68 197.00 1760.00 3465 20240402 -12.70 1635 20241209 85.02 3220 -6.06 20250212 1775 70.42 20250131 3465 -12.70 20240402 1635 85.02 20241209 1.12 N 267320 100 43 억 109647 N N 195 N 00 N
8 20250221 101102 57 100.00 KOSDAQ 기계·장비 N N N N N 3020 25 2 0.83 639848700 213465 13.37 2990 3030 2950 3890 2100 2995 2997.44 0.25 0 -2981 3201 3097 3046 2942 2891 3072 2917 44 895 100 2150 5 1 43664104 1319 15.33 1.72 12 0.49 197.00 1760.00 3465 20240402 -12.84 1635 20241209 84.71 3220 -6.21 20250212 1775 70.14 20250131 3465 -12.84 20240402 1635 84.71 20241209 1.12 N 267320 100 43 억 109647 N N 195 N 00 N
9 20250221 091104 57 100.00 KOSDAQ 기계·장비 N N N N N 3015 20 2 0.67 221830445 74026 4.63 2990 3030 2950 3890 2100 2995 2996.66 0.25 0 9411 3201 3097 3046 2942 2891 3072 2917 44 895 100 2150 5 1 43664104 1316 15.30 1.71 12 0.17 197.00 1760.00 3465 20240402 -12.99 1635 20241209 84.40 3220 -6.37 20250212 1775 69.86 20250131 3465 -12.99 20240402 1635 84.40 20241209 1.12 N 267320 100 43 억 109647 N N 195 N 00 N
10 20250220 161054 57 100.00 KOSDAQ 기계·장비 N N N N N 2995 -75 5 -2.44 4876359475 1582493 52.26 3130 3150 2995 3990 2150 3070 3081.57 0.27 0 -8346 3290 3180 3080 2970 2870 3235 3025 44 920 100 2210 5 1 43664104 1308 15.20 1.70 12 3.62 197.00 1760.00 3465 20240402 -13.56 1635 20241209 83.18 3220 -6.99 20250212 1775 68.73 20250131 3465 -13.56 20240402 1635 83.18 20241209 1.08 N 267320 100 43 억 117649 N N 195 N 00 N
11 20250220 151059 57 100.00 KOSDAQ 기계·장비 N N N N N 3020 -50 5 -1.63 4649408640 1506908 49.77 3130 3150 3015 3990 2150 3070 3085.40 0.27 0 -5550 3290 3180 3080 2970 2870 3235 3025 44 920 100 2210 5 1 43664104 1319 15.33 1.72 12 3.45 197.00 1760.00 3465 20240402 -12.84 1635 20241209 84.71 3220 -6.21 20250212 1775 70.14 20250131 3465 -12.84 20240402 1635 84.71 20241209 1.08 N 267320 100 43 억 117649 N N 1387 N 00 N
12 20250220 141100 57 100.00 KOSDAQ 기계·장비 N N N N N 3040 -30 5 -0.98 4198902945 1358099 44.85 3130 3150 3030 3990 2150 3070 3091.75 0.27 0 -1489 3290 3180 3080 2970 2870 3235 3025 44 920 100 2210 5 1 43664104 1327 15.43 1.73 12 3.11 197.00 1760.00 3465 20240402 -12.27 1635 20241209 85.93 3220 -5.59 20250212 1775 71.27 20250131 3465 -12.27 20240402 1635 85.93 20241209 1.08 N 267320 100 43 억 117649 N N 1387 N 00 N