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
271830/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
20250221,161103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1709,20,2,1.18,86350546,50350,103.35,1689,1760,1654,2195,1183,1689,1714.98,0.82,0,-6815,1745,1717,1691,1663,1637,1704,1650,29,506,100,1010,1,1,29490202,504,6.57,0.72,12,0.17,260.00,2383.00,4495,20240208,-61.98,1330,20241210,28.50,1784,-4.20,20250116,1520,12.43,20250102,4190,-59.21,20240228,1330,28.50,20241210,3.04,N,271830,100,29 억,,241765,N,N,0,N,00,N
20250221,151107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1709,20,2,1.18,81513775,47518,97.54,1689,1760,1654,2195,1183,1689,1715.43,0.82,0,-6355,1745,1717,1691,1663,1637,1704,1650,29,506,100,1010,1,1,29490202,504,6.57,0.72,12,0.16,260.00,2383.00,4495,20240208,-61.98,1330,20241210,28.50,1784,-4.20,20250116,1520,12.43,20250102,4190,-59.21,20240228,1330,28.50,20241210,3.04,N,271830,100,29 억,,241765,N,N,0,N,00,N
20250221,141108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1709,20,2,1.18,75319755,43883,90.08,1689,1760,1654,2195,1183,1689,1716.38,0.82,0,-5396,1745,1717,1691,1663,1637,1704,1650,29,506,100,1010,1,1,29490202,504,6.57,0.72,12,0.15,260.00,2383.00,4495,20240208,-61.98,1330,20241210,28.50,1784,-4.20,20250116,1520,12.43,20250102,4190,-59.21,20240228,1330,28.50,20241210,3.04,N,271830,100,29 억,,241765,N,N,0,N,00,N
20250221,131106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1694,5,2,0.30,69293213,40341,82.81,1689,1760,1654,2195,1183,1689,1717.69,0.82,0,-3083,1745,1717,1691,1663,1637,1704,1650,29,506,100,1010,1,1,29490202,500,6.52,0.71,12,0.14,260.00,2383.00,4495,20240208,-62.31,1330,20241210,27.37,1784,-5.04,20250116,1520,11.45,20250102,4190,-59.57,20240228,1330,27.37,20241210,3.04,N,271830,100,29 억,,241765,N,N,0,N,00,N
20250221,121108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1707,18,2,1.07,59138710,34391,70.59,1689,1760,1654,2195,1183,1689,1719.60,0.82,0,-826,1745,1717,1691,1663,1637,1704,1650,29,506,100,1010,1,1,29490202,503,6.57,0.72,12,0.12,260.00,2383.00,4495,20240208,-62.02,1330,20241210,28.35,1784,-4.32,20250116,1520,12.30,20250102,4190,-59.26,20240228,1330,28.35,20241210,3.04,N,271830,100,29 억,,241765,N,N,0,N,00,N
20250221,111103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1718,29,2,1.72,57318378,33323,68.40,1689,1760,1654,2195,1183,1689,1720.08,0.82,0,-252,1745,1717,1691,1663,1637,1704,1650,29,506,100,1010,1,1,29490202,507,6.61,0.72,12,0.11,260.00,2383.00,4495,20240208,-61.78,1330,20241210,29.17,1784,-3.70,20250116,1520,13.03,20250102,4190,-59.00,20240228,1330,29.17,20241210,3.04,N,271830,100,29 억,,241765,N,N,0,N,00,N
20250221,101105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1722,33,2,1.95,52600430,30571,62.75,1689,1760,1654,2195,1183,1689,1720.60,0.82,0,644,1745,1717,1691,1663,1637,1704,1650,29,506,100,1010,1,1,29490202,508,6.62,0.72,12,0.10,260.00,2383.00,4495,20240208,-61.69,1330,20241210,29.47,1784,-3.48,20250116,1520,13.29,20250102,4190,-58.90,20240228,1330,29.47,20241210,3.04,N,271830,100,29 억,,241765,N,N,0,N,00,N
20250221,091108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1670,-19,5,-1.12,2969158,1774,3.64,1689,1689,1654,2195,1183,1689,1673.71,0.82,0,280,1745,1717,1691,1663,1637,1704,1650,29,506,100,1010,1,1,29490202,492,6.42,0.70,12,0.01,260.00,2383.00,4495,20240208,-62.85,1330,20241210,25.56,1784,-6.39,20250116,1520,9.87,20250102,4190,-60.14,20240228,1330,25.56,20241210,3.04,N,271830,100,29 억,,241765,N,N,0,N,00,N
20250220,161057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1689,-19,5,-1.11,81656704,48716,90.28,1719,1719,1665,2220,1196,1708,1676.17,0.83,0,-3614,1742,1725,1703,1686,1664,1733,1694,29,512,100,1020,1,1,29490202,498,6.50,0.71,12,0.17,260.00,2383.00,4695,20240207,-64.03,1330,20241210,26.99,1784,-5.33,20250116,1520,11.12,20250102,4190,-59.69,20240228,1330,26.99,20241210,3.04,N,271830,100,29 억,,245367,N,N,0,N,00,N
20250220,151103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1690,-18,5,-1.05,78414419,46797,86.72,1719,1719,1665,2220,1196,1708,1675.63,0.83,0,-3261,1742,1725,1703,1686,1664,1733,1694,29,512,100,1020,1,1,29490202,498,6.50,0.71,12,0.16,260.00,2383.00,4695,20240207,-64.00,1330,20241210,27.07,1784,-5.27,20250116,1520,11.18,20250102,4190,-59.67,20240228,1330,27.07,20241210,3.04,N,271830,100,29 억,,245367,N,N,0,N,00,N
20250220,141103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1678,-30,5,-1.76,59844173,35711,66.18,1719,1719,1665,2220,1196,1708,1675.79,0.83,0,-1166,1742,1725,1703,1686,1664,1733,1694,29,512,100,1020,1,1,29490202,495,6.45,0.70,12,0.12,260.00,2383.00,4695,20240207,-64.26,1330,20241210,26.17,1784,-5.94,20250116,1520,10.39,20250102,4190,-59.95,20240228,1330,26.17,20241210,3.04,N,271830,100,29 억,,245367,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 161103 57 100.00 KOSDAQ 기계·장비 N N N N N 1709 20 2 1.18 86350546 50350 103.35 1689 1760 1654 2195 1183 1689 1714.98 0.82 0 -6815 1745 1717 1691 1663 1637 1704 1650 29 506 100 1010 1 1 29490202 504 6.57 0.72 12 0.17 260.00 2383.00 4495 20240208 -61.98 1330 20241210 28.50 1784 -4.20 20250116 1520 12.43 20250102 4190 -59.21 20240228 1330 28.50 20241210 3.04 N 271830 100 29 억 241765 N N 0 N 00 N
3 20250221 151107 57 100.00 KOSDAQ 기계·장비 N N N N N 1709 20 2 1.18 81513775 47518 97.54 1689 1760 1654 2195 1183 1689 1715.43 0.82 0 -6355 1745 1717 1691 1663 1637 1704 1650 29 506 100 1010 1 1 29490202 504 6.57 0.72 12 0.16 260.00 2383.00 4495 20240208 -61.98 1330 20241210 28.50 1784 -4.20 20250116 1520 12.43 20250102 4190 -59.21 20240228 1330 28.50 20241210 3.04 N 271830 100 29 억 241765 N N 0 N 00 N
4 20250221 141108 57 100.00 KOSDAQ 기계·장비 N N N N N 1709 20 2 1.18 75319755 43883 90.08 1689 1760 1654 2195 1183 1689 1716.38 0.82 0 -5396 1745 1717 1691 1663 1637 1704 1650 29 506 100 1010 1 1 29490202 504 6.57 0.72 12 0.15 260.00 2383.00 4495 20240208 -61.98 1330 20241210 28.50 1784 -4.20 20250116 1520 12.43 20250102 4190 -59.21 20240228 1330 28.50 20241210 3.04 N 271830 100 29 억 241765 N N 0 N 00 N
5 20250221 131106 57 100.00 KOSDAQ 기계·장비 N N N N N 1694 5 2 0.30 69293213 40341 82.81 1689 1760 1654 2195 1183 1689 1717.69 0.82 0 -3083 1745 1717 1691 1663 1637 1704 1650 29 506 100 1010 1 1 29490202 500 6.52 0.71 12 0.14 260.00 2383.00 4495 20240208 -62.31 1330 20241210 27.37 1784 -5.04 20250116 1520 11.45 20250102 4190 -59.57 20240228 1330 27.37 20241210 3.04 N 271830 100 29 억 241765 N N 0 N 00 N
6 20250221 121108 57 100.00 KOSDAQ 기계·장비 N N N N N 1707 18 2 1.07 59138710 34391 70.59 1689 1760 1654 2195 1183 1689 1719.60 0.82 0 -826 1745 1717 1691 1663 1637 1704 1650 29 506 100 1010 1 1 29490202 503 6.57 0.72 12 0.12 260.00 2383.00 4495 20240208 -62.02 1330 20241210 28.35 1784 -4.32 20250116 1520 12.30 20250102 4190 -59.26 20240228 1330 28.35 20241210 3.04 N 271830 100 29 억 241765 N N 0 N 00 N
7 20250221 111103 57 100.00 KOSDAQ 기계·장비 N N N N N 1718 29 2 1.72 57318378 33323 68.40 1689 1760 1654 2195 1183 1689 1720.08 0.82 0 -252 1745 1717 1691 1663 1637 1704 1650 29 506 100 1010 1 1 29490202 507 6.61 0.72 12 0.11 260.00 2383.00 4495 20240208 -61.78 1330 20241210 29.17 1784 -3.70 20250116 1520 13.03 20250102 4190 -59.00 20240228 1330 29.17 20241210 3.04 N 271830 100 29 억 241765 N N 0 N 00 N
8 20250221 101105 57 100.00 KOSDAQ 기계·장비 N N N N N 1722 33 2 1.95 52600430 30571 62.75 1689 1760 1654 2195 1183 1689 1720.60 0.82 0 644 1745 1717 1691 1663 1637 1704 1650 29 506 100 1010 1 1 29490202 508 6.62 0.72 12 0.10 260.00 2383.00 4495 20240208 -61.69 1330 20241210 29.47 1784 -3.48 20250116 1520 13.29 20250102 4190 -58.90 20240228 1330 29.47 20241210 3.04 N 271830 100 29 억 241765 N N 0 N 00 N
9 20250221 091108 57 100.00 KOSDAQ 기계·장비 N N N N N 1670 -19 5 -1.12 2969158 1774 3.64 1689 1689 1654 2195 1183 1689 1673.71 0.82 0 280 1745 1717 1691 1663 1637 1704 1650 29 506 100 1010 1 1 29490202 492 6.42 0.70 12 0.01 260.00 2383.00 4495 20240208 -62.85 1330 20241210 25.56 1784 -6.39 20250116 1520 9.87 20250102 4190 -60.14 20240228 1330 25.56 20241210 3.04 N 271830 100 29 억 241765 N N 0 N 00 N
10 20250220 161057 57 100.00 KOSDAQ 기계·장비 N N N N N 1689 -19 5 -1.11 81656704 48716 90.28 1719 1719 1665 2220 1196 1708 1676.17 0.83 0 -3614 1742 1725 1703 1686 1664 1733 1694 29 512 100 1020 1 1 29490202 498 6.50 0.71 12 0.17 260.00 2383.00 4695 20240207 -64.03 1330 20241210 26.99 1784 -5.33 20250116 1520 11.12 20250102 4190 -59.69 20240228 1330 26.99 20241210 3.04 N 271830 100 29 억 245367 N N 0 N 00 N
11 20250220 151103 57 100.00 KOSDAQ 기계·장비 N N N N N 1690 -18 5 -1.05 78414419 46797 86.72 1719 1719 1665 2220 1196 1708 1675.63 0.83 0 -3261 1742 1725 1703 1686 1664 1733 1694 29 512 100 1020 1 1 29490202 498 6.50 0.71 12 0.16 260.00 2383.00 4695 20240207 -64.00 1330 20241210 27.07 1784 -5.27 20250116 1520 11.18 20250102 4190 -59.67 20240228 1330 27.07 20241210 3.04 N 271830 100 29 억 245367 N N 0 N 00 N
12 20250220 141103 57 100.00 KOSDAQ 기계·장비 N N N N N 1678 -30 5 -1.76 59844173 35711 66.18 1719 1719 1665 2220 1196 1708 1675.79 0.83 0 -1166 1742 1725 1703 1686 1664 1733 1694 29 512 100 1020 1 1 29490202 495 6.45 0.70 12 0.12 260.00 2383.00 4695 20240207 -64.26 1330 20241210 26.17 1784 -5.94 20250116 1520 10.39 20250102 4190 -59.95 20240228 1330 26.17 20241210 3.04 N 271830 100 29 억 245367 N N 0 N 00 N