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
277880/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
20250221,161108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7500,1500,2,25.00,49098416610,6620358,7506.24,5990,7800,5980,7800,4200,6000,7416.26,0.68,0,-61888,6246,6122,6016,5892,5786,6070,5840,101,1800,500,4320,10,1,20160832,1512,-36.76,1.91,12,32.84,-204.00,3920.00,9290,20240312,-19.27,4445,20241209,68.73,7800,-3.85,20250221,4820,55.60,20250103,9290,-19.27,20240312,4445,68.73,20241209,0.68,N,277880,500,100 억,,137394,N,N,0,N,00,N
20250221,151113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7250,1250,2,20.83,47432551730,6394589,7250.27,5990,7800,5980,7800,4200,6000,7417.61,0.68,0,-73912,6246,6122,6016,5892,5786,6070,5840,101,1800,500,4320,10,1,20160832,1462,-35.54,1.85,12,31.72,-204.00,3920.00,9290,20240312,-21.96,4445,20241209,63.10,7800,-7.05,20250221,4820,50.41,20250103,9290,-21.96,20240312,4445,63.10,20241209,0.68,N,277880,500,100 억,,137394,N,N,0,N,00,N
20250221,141113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7610,1610,2,26.83,41426272910,5583692,6330.86,5990,7800,5980,7800,4200,6000,7419.15,0.68,0,-99998,6246,6122,6016,5892,5786,6070,5840,101,1800,500,4320,10,1,20160832,1534,-37.30,1.94,12,27.70,-204.00,3920.00,9290,20240312,-18.08,4445,20241209,71.20,7800,-2.44,20250221,4820,57.88,20250103,9290,-18.08,20240312,4445,71.20,20241209,0.68,N,277880,500,100 억,,137394,N,N,0,N,00,N
20250221,131112,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7670,1670,2,27.83,37275987420,5035667,5709.50,5990,7800,5980,7800,4200,6000,7402.39,0.68,0,-99679,6246,6122,6016,5892,5786,6070,5840,101,1800,500,4320,10,1,20160832,1546,-37.60,1.96,12,24.98,-204.00,3920.00,9290,20240312,-17.44,4445,20241209,72.55,7800,-1.67,20250221,4820,59.13,20250103,9290,-17.44,20240312,4445,72.55,20241209,0.68,N,277880,500,100 억,,137394,N,N,0,N,00,N
20250221,121113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7480,1480,2,24.67,27972238090,3821083,4332.39,5990,7800,5980,7800,4200,6000,7320.50,0.68,0,-104312,6246,6122,6016,5892,5786,6070,5840,101,1800,500,4320,10,1,20160832,1508,-36.67,1.91,12,18.95,-204.00,3920.00,9290,20240312,-19.48,4445,20241209,68.28,7800,-4.10,20250221,4820,55.19,20250103,9290,-19.48,20240312,4445,68.28,20241209,0.68,N,277880,500,100 억,,137394,N,N,0,N,00,N
20250221,111109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7420,1420,2,23.67,25317296460,3465084,3928.76,5990,7800,5980,7800,4200,6000,7306.40,0.68,0,-97737,6246,6122,6016,5892,5786,6070,5840,101,1800,500,4320,10,1,20160832,1496,-36.37,1.89,12,17.19,-204.00,3920.00,9290,20240312,-20.13,4445,20241209,66.93,7800,-4.87,20250221,4820,53.94,20250103,9290,-20.13,20240312,4445,66.93,20241209,0.68,N,277880,500,100 억,,137394,N,N,0,N,00,N
20250221,101111,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6250,250,2,4.17,2781589960,438009,496.62,5990,6580,5980,7800,4200,6000,6350.53,0.68,0,-56508,6246,6122,6016,5892,5786,6070,5840,101,1800,500,4320,10,1,20160832,1260,-30.64,1.59,12,2.17,-204.00,3920.00,9290,20240312,-32.72,4445,20241209,40.61,6580,-5.02,20250221,4820,29.67,20250103,9290,-32.72,20240312,4445,40.61,20241209,0.68,N,277880,500,100 억,,137394,N,N,0,N,00,N
20250221,091114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,20,2,0.33,18616130,3102,3.52,5990,6020,5980,7800,4200,6000,6001.33,0.68,0,593,6246,6122,6016,5892,5786,6070,5840,101,1800,500,4320,10,1,20160832,1214,-29.51,1.54,12,0.02,-204.00,3920.00,9290,20240312,-35.20,4445,20241209,35.43,6240,-3.53,20250219,4820,24.90,20250103,9290,-35.20,20240312,4445,35.43,20241209,0.68,N,277880,500,100 억,,137394,N,N,0,N,00,N
20250220,161103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-200,5,-3.23,524910640,87559,12.07,6110,6140,5910,8060,4340,6200,5994.16,0.71,0,-7528,6700,6450,5990,5740,5280,6575,5865,101,1860,500,4460,10,1,20160832,1210,-29.41,1.53,12,0.43,-204.00,3920.00,9290,20240312,-35.41,4445,20241209,34.98,6240,-3.85,20250219,4820,24.48,20250103,9290,-35.41,20240312,4445,34.98,20241209,0.68,N,277880,500,100 억,,143128,N,N,0,N,00,N
20250220,151108,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,-230,5,-3.71,504581120,84160,11.60,6110,6140,5910,8060,4340,6200,5994.69,0.71,0,-6605,6700,6450,5990,5740,5280,6575,5865,101,1860,500,4460,10,1,20160832,1204,-29.26,1.52,12,0.42,-204.00,3920.00,9290,20240312,-35.74,4445,20241209,34.31,6240,-4.33,20250219,4820,23.86,20250103,9290,-35.74,20240312,4445,34.31,20241209,0.68,N,277880,500,100 억,,143128,N,N,0,N,00,N
20250220,141109,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-250,5,-4.03,444690500,74148,10.22,6110,6140,5910,8060,4340,6200,5996.43,0.71,0,-3581,6700,6450,5990,5740,5280,6575,5865,101,1860,500,4460,10,1,20160832,1200,-29.17,1.52,12,0.37,-204.00,3920.00,9290,20240312,-35.95,4445,20241209,33.86,6240,-4.65,20250219,4820,23.44,20250103,9290,-35.95,20240312,4445,33.86,20241209,0.68,N,277880,500,100 억,,143128,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 161108 57 100.00 KOSDAQ 기계·장비 N N N N N 7500 1500 2 25.00 49098416610 6620358 7506.24 5990 7800 5980 7800 4200 6000 7416.26 0.68 0 -61888 6246 6122 6016 5892 5786 6070 5840 101 1800 500 4320 10 1 20160832 1512 -36.76 1.91 12 32.84 -204.00 3920.00 9290 20240312 -19.27 4445 20241209 68.73 7800 -3.85 20250221 4820 55.60 20250103 9290 -19.27 20240312 4445 68.73 20241209 0.68 N 277880 500 100 억 137394 N N 0 N 00 N
3 20250221 151113 57 100.00 KOSDAQ 기계·장비 N N N N N 7250 1250 2 20.83 47432551730 6394589 7250.27 5990 7800 5980 7800 4200 6000 7417.61 0.68 0 -73912 6246 6122 6016 5892 5786 6070 5840 101 1800 500 4320 10 1 20160832 1462 -35.54 1.85 12 31.72 -204.00 3920.00 9290 20240312 -21.96 4445 20241209 63.10 7800 -7.05 20250221 4820 50.41 20250103 9290 -21.96 20240312 4445 63.10 20241209 0.68 N 277880 500 100 억 137394 N N 0 N 00 N
4 20250221 141113 57 100.00 KOSDAQ 기계·장비 N N N N N 7610 1610 2 26.83 41426272910 5583692 6330.86 5990 7800 5980 7800 4200 6000 7419.15 0.68 0 -99998 6246 6122 6016 5892 5786 6070 5840 101 1800 500 4320 10 1 20160832 1534 -37.30 1.94 12 27.70 -204.00 3920.00 9290 20240312 -18.08 4445 20241209 71.20 7800 -2.44 20250221 4820 57.88 20250103 9290 -18.08 20240312 4445 71.20 20241209 0.68 N 277880 500 100 억 137394 N N 0 N 00 N
5 20250221 131112 57 100.00 KOSDAQ 기계·장비 N N N N N 7670 1670 2 27.83 37275987420 5035667 5709.50 5990 7800 5980 7800 4200 6000 7402.39 0.68 0 -99679 6246 6122 6016 5892 5786 6070 5840 101 1800 500 4320 10 1 20160832 1546 -37.60 1.96 12 24.98 -204.00 3920.00 9290 20240312 -17.44 4445 20241209 72.55 7800 -1.67 20250221 4820 59.13 20250103 9290 -17.44 20240312 4445 72.55 20241209 0.68 N 277880 500 100 억 137394 N N 0 N 00 N
6 20250221 121113 57 100.00 KOSDAQ 기계·장비 N N N N N 7480 1480 2 24.67 27972238090 3821083 4332.39 5990 7800 5980 7800 4200 6000 7320.50 0.68 0 -104312 6246 6122 6016 5892 5786 6070 5840 101 1800 500 4320 10 1 20160832 1508 -36.67 1.91 12 18.95 -204.00 3920.00 9290 20240312 -19.48 4445 20241209 68.28 7800 -4.10 20250221 4820 55.19 20250103 9290 -19.48 20240312 4445 68.28 20241209 0.68 N 277880 500 100 억 137394 N N 0 N 00 N
7 20250221 111109 57 100.00 KOSDAQ 기계·장비 N N N N N 7420 1420 2 23.67 25317296460 3465084 3928.76 5990 7800 5980 7800 4200 6000 7306.40 0.68 0 -97737 6246 6122 6016 5892 5786 6070 5840 101 1800 500 4320 10 1 20160832 1496 -36.37 1.89 12 17.19 -204.00 3920.00 9290 20240312 -20.13 4445 20241209 66.93 7800 -4.87 20250221 4820 53.94 20250103 9290 -20.13 20240312 4445 66.93 20241209 0.68 N 277880 500 100 억 137394 N N 0 N 00 N
8 20250221 101111 57 100.00 KOSDAQ 기계·장비 N N N N N 6250 250 2 4.17 2781589960 438009 496.62 5990 6580 5980 7800 4200 6000 6350.53 0.68 0 -56508 6246 6122 6016 5892 5786 6070 5840 101 1800 500 4320 10 1 20160832 1260 -30.64 1.59 12 2.17 -204.00 3920.00 9290 20240312 -32.72 4445 20241209 40.61 6580 -5.02 20250221 4820 29.67 20250103 9290 -32.72 20240312 4445 40.61 20241209 0.68 N 277880 500 100 억 137394 N N 0 N 00 N
9 20250221 091114 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 20 2 0.33 18616130 3102 3.52 5990 6020 5980 7800 4200 6000 6001.33 0.68 0 593 6246 6122 6016 5892 5786 6070 5840 101 1800 500 4320 10 1 20160832 1214 -29.51 1.54 12 0.02 -204.00 3920.00 9290 20240312 -35.20 4445 20241209 35.43 6240 -3.53 20250219 4820 24.90 20250103 9290 -35.20 20240312 4445 35.43 20241209 0.68 N 277880 500 100 억 137394 N N 0 N 00 N
10 20250220 161103 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 -200 5 -3.23 524910640 87559 12.07 6110 6140 5910 8060 4340 6200 5994.16 0.71 0 -7528 6700 6450 5990 5740 5280 6575 5865 101 1860 500 4460 10 1 20160832 1210 -29.41 1.53 12 0.43 -204.00 3920.00 9290 20240312 -35.41 4445 20241209 34.98 6240 -3.85 20250219 4820 24.48 20250103 9290 -35.41 20240312 4445 34.98 20241209 0.68 N 277880 500 100 억 143128 N N 0 N 00 N
11 20250220 151108 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 -230 5 -3.71 504581120 84160 11.60 6110 6140 5910 8060 4340 6200 5994.69 0.71 0 -6605 6700 6450 5990 5740 5280 6575 5865 101 1860 500 4460 10 1 20160832 1204 -29.26 1.52 12 0.42 -204.00 3920.00 9290 20240312 -35.74 4445 20241209 34.31 6240 -4.33 20250219 4820 23.86 20250103 9290 -35.74 20240312 4445 34.31 20241209 0.68 N 277880 500 100 억 143128 N N 0 N 00 N
12 20250220 141109 57 100.00 KOSDAQ 기계·장비 N N N N N 5950 -250 5 -4.03 444690500 74148 10.22 6110 6140 5910 8060 4340 6200 5996.43 0.71 0 -3581 6700 6450 5990 5740 5280 6575 5865 101 1860 500 4460 10 1 20160832 1200 -29.17 1.52 12 0.37 -204.00 3920.00 9290 20240312 -35.95 4445 20241209 33.86 6240 -4.65 20250219 4820 23.44 20250103 9290 -35.95 20240312 4445 33.86 20241209 0.68 N 277880 500 100 억 143128 N N 0 N 00 N