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
290520/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
20250221,161118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2315,15,2,0.65,12680900,5483,213.35,2385,2385,2270,2990,1610,2300,2312.77,0.14,0,-366,2366,2332,2316,2282,2266,2325,2275,80,690,500,1420,5,1,15929362,369,-11.02,0.61,12,0.03,-210.00,3826.00,4990,20240326,-53.61,1982,20240806,16.80,2480,-6.65,20250102,2135,8.43,20250206,4990,-53.61,20240326,1982,16.80,20240806,0.34,N,290520,500,79 억,,22675,N,N,0,N,00,N
20250221,151123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2320,20,2,0.87,12231790,5289,205.80,2385,2385,2270,2990,1610,2300,2312.68,0.14,0,-359,2366,2332,2316,2282,2266,2325,2275,80,690,500,1420,5,1,15929362,370,-11.05,0.61,12,0.03,-210.00,3826.00,4990,20240326,-53.51,1982,20240806,17.05,2480,-6.45,20250102,2135,8.67,20250206,4990,-53.51,20240326,1982,17.05,20240806,0.34,N,290520,500,79 억,,22675,N,N,0,N,00,N
20250221,141124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,40,2,1.74,11885445,5139,199.96,2385,2385,2270,2990,1610,2300,2312.79,0.14,0,-315,2366,2332,2316,2282,2266,2325,2275,80,690,500,1420,5,1,15929362,373,-11.14,0.61,12,0.03,-210.00,3826.00,4990,20240326,-53.11,1982,20240806,18.06,2480,-5.65,20250102,2135,9.60,20250206,4990,-53.11,20240326,1982,18.06,20240806,0.34,N,290520,500,79 억,,22675,N,N,0,N,00,N
20250221,131122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,40,2,1.74,11738025,5076,197.51,2385,2385,2270,2990,1610,2300,2312.46,0.14,0,-315,2366,2332,2316,2282,2266,2325,2275,80,690,500,1420,5,1,15929362,373,-11.14,0.61,12,0.03,-210.00,3826.00,4990,20240326,-53.11,1982,20240806,18.06,2480,-5.65,20250102,2135,9.60,20250206,4990,-53.11,20240326,1982,18.06,20240806,0.34,N,290520,500,79 억,,22675,N,N,0,N,00,N
20250221,121123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2315,15,2,0.65,11258175,4870,189.49,2385,2385,2270,2990,1610,2300,2311.74,0.14,0,-136,2366,2332,2316,2282,2266,2325,2275,80,690,500,1420,5,1,15929362,369,-11.02,0.61,12,0.03,-210.00,3826.00,4990,20240326,-53.61,1982,20240806,16.80,2480,-6.65,20250102,2135,8.43,20250206,4990,-53.61,20240326,1982,16.80,20240806,0.34,N,290520,500,79 억,,22675,N,N,0,N,00,N
20250221,111118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2315,15,2,0.65,10937890,4731,184.09,2385,2385,2270,2990,1610,2300,2311.96,0.14,0,-97,2366,2332,2316,2282,2266,2325,2275,80,690,500,1420,5,1,15929362,369,-11.02,0.61,12,0.03,-210.00,3826.00,4990,20240326,-53.61,1982,20240806,16.80,2480,-6.65,20250102,2135,8.43,20250206,4990,-53.61,20240326,1982,16.80,20240806,0.34,N,290520,500,79 억,,22675,N,N,0,N,00,N
20250221,101121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2340,40,2,1.74,4360660,1879,73.11,2385,2385,2270,2990,1610,2300,2320.73,0.14,0,-152,2366,2332,2316,2282,2266,2325,2275,80,690,500,1420,5,1,15929362,373,-11.14,0.61,12,0.01,-210.00,3826.00,4990,20240326,-53.11,1982,20240806,18.06,2480,-5.65,20250102,2135,9.60,20250206,4990,-53.11,20240326,1982,18.06,20240806,0.34,N,290520,500,79 억,,22675,N,N,0,N,00,N
20250221,091124,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2360,60,2,2.61,491825,216,8.40,2385,2385,2270,2990,1610,2300,2276.97,0.14,0,2,2366,2332,2316,2282,2266,2325,2275,80,690,500,1420,5,1,15929362,376,-11.24,0.62,12,0.00,-210.00,3826.00,4990,20240326,-52.71,1982,20240806,19.07,2480,-4.84,20250102,2135,10.54,20250206,4990,-52.71,20240326,1982,19.07,20240806,0.34,N,290520,500,79 억,,22675,N,N,0,N,00,N
20250220,161113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,0,3,0.00,5912245,2566,39.56,2305,2350,2300,2990,1610,2300,2304.07,0.14,0,-8,2340,2320,2300,2280,2260,2310,2270,80,690,500,1420,5,1,15929362,366,-10.95,0.60,12,0.02,-210.00,3826.00,4990,20240326,-53.91,1982,20240806,16.04,2480,-7.26,20250102,2135,7.73,20250206,4990,-53.91,20240326,1982,16.04,20240806,0.34,N,290520,500,79 억,,22655,N,N,0,N,00,N
20250220,151118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,10,2,0.43,5255035,2281,35.16,2305,2350,2300,2990,1610,2300,2303.83,0.14,0,131,2340,2320,2300,2280,2260,2310,2270,80,690,500,1420,5,1,15929362,368,-11.00,0.60,12,0.01,-210.00,3826.00,4990,20240326,-53.71,1982,20240806,16.55,2480,-6.85,20250102,2135,8.20,20250206,4990,-53.71,20240326,1982,16.55,20240806,0.34,N,290520,500,79 억,,22655,N,N,0,N,00,N
20250220,141118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2310,10,2,0.43,4870890,2114,32.59,2305,2350,2300,2990,1610,2300,2304.11,0.14,0,131,2340,2320,2300,2280,2260,2310,2270,80,690,500,1420,5,1,15929362,368,-11.00,0.60,12,0.01,-210.00,3826.00,4990,20240326,-53.71,1982,20240806,16.55,2480,-6.85,20250102,2135,8.20,20250206,4990,-53.71,20240326,1982,16.55,20240806,0.34,N,290520,500,79 억,,22655,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 161118 57 100.00 KOSDAQ 기계·장비 N N N N N 2315 15 2 0.65 12680900 5483 213.35 2385 2385 2270 2990 1610 2300 2312.77 0.14 0 -366 2366 2332 2316 2282 2266 2325 2275 80 690 500 1420 5 1 15929362 369 -11.02 0.61 12 0.03 -210.00 3826.00 4990 20240326 -53.61 1982 20240806 16.80 2480 -6.65 20250102 2135 8.43 20250206 4990 -53.61 20240326 1982 16.80 20240806 0.34 N 290520 500 79 억 22675 N N 0 N 00 N
3 20250221 151123 57 100.00 KOSDAQ 기계·장비 N N N N N 2320 20 2 0.87 12231790 5289 205.80 2385 2385 2270 2990 1610 2300 2312.68 0.14 0 -359 2366 2332 2316 2282 2266 2325 2275 80 690 500 1420 5 1 15929362 370 -11.05 0.61 12 0.03 -210.00 3826.00 4990 20240326 -53.51 1982 20240806 17.05 2480 -6.45 20250102 2135 8.67 20250206 4990 -53.51 20240326 1982 17.05 20240806 0.34 N 290520 500 79 억 22675 N N 0 N 00 N
4 20250221 141124 57 100.00 KOSDAQ 기계·장비 N N N N N 2340 40 2 1.74 11885445 5139 199.96 2385 2385 2270 2990 1610 2300 2312.79 0.14 0 -315 2366 2332 2316 2282 2266 2325 2275 80 690 500 1420 5 1 15929362 373 -11.14 0.61 12 0.03 -210.00 3826.00 4990 20240326 -53.11 1982 20240806 18.06 2480 -5.65 20250102 2135 9.60 20250206 4990 -53.11 20240326 1982 18.06 20240806 0.34 N 290520 500 79 억 22675 N N 0 N 00 N
5 20250221 131122 57 100.00 KOSDAQ 기계·장비 N N N N N 2340 40 2 1.74 11738025 5076 197.51 2385 2385 2270 2990 1610 2300 2312.46 0.14 0 -315 2366 2332 2316 2282 2266 2325 2275 80 690 500 1420 5 1 15929362 373 -11.14 0.61 12 0.03 -210.00 3826.00 4990 20240326 -53.11 1982 20240806 18.06 2480 -5.65 20250102 2135 9.60 20250206 4990 -53.11 20240326 1982 18.06 20240806 0.34 N 290520 500 79 억 22675 N N 0 N 00 N
6 20250221 121123 57 100.00 KOSDAQ 기계·장비 N N N N N 2315 15 2 0.65 11258175 4870 189.49 2385 2385 2270 2990 1610 2300 2311.74 0.14 0 -136 2366 2332 2316 2282 2266 2325 2275 80 690 500 1420 5 1 15929362 369 -11.02 0.61 12 0.03 -210.00 3826.00 4990 20240326 -53.61 1982 20240806 16.80 2480 -6.65 20250102 2135 8.43 20250206 4990 -53.61 20240326 1982 16.80 20240806 0.34 N 290520 500 79 억 22675 N N 0 N 00 N
7 20250221 111118 57 100.00 KOSDAQ 기계·장비 N N N N N 2315 15 2 0.65 10937890 4731 184.09 2385 2385 2270 2990 1610 2300 2311.96 0.14 0 -97 2366 2332 2316 2282 2266 2325 2275 80 690 500 1420 5 1 15929362 369 -11.02 0.61 12 0.03 -210.00 3826.00 4990 20240326 -53.61 1982 20240806 16.80 2480 -6.65 20250102 2135 8.43 20250206 4990 -53.61 20240326 1982 16.80 20240806 0.34 N 290520 500 79 억 22675 N N 0 N 00 N
8 20250221 101121 57 100.00 KOSDAQ 기계·장비 N N N N N 2340 40 2 1.74 4360660 1879 73.11 2385 2385 2270 2990 1610 2300 2320.73 0.14 0 -152 2366 2332 2316 2282 2266 2325 2275 80 690 500 1420 5 1 15929362 373 -11.14 0.61 12 0.01 -210.00 3826.00 4990 20240326 -53.11 1982 20240806 18.06 2480 -5.65 20250102 2135 9.60 20250206 4990 -53.11 20240326 1982 18.06 20240806 0.34 N 290520 500 79 억 22675 N N 0 N 00 N
9 20250221 091124 57 100.00 KOSDAQ 기계·장비 N N N N N 2360 60 2 2.61 491825 216 8.40 2385 2385 2270 2990 1610 2300 2276.97 0.14 0 2 2366 2332 2316 2282 2266 2325 2275 80 690 500 1420 5 1 15929362 376 -11.24 0.62 12 0.00 -210.00 3826.00 4990 20240326 -52.71 1982 20240806 19.07 2480 -4.84 20250102 2135 10.54 20250206 4990 -52.71 20240326 1982 19.07 20240806 0.34 N 290520 500 79 억 22675 N N 0 N 00 N
10 20250220 161113 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 0 3 0.00 5912245 2566 39.56 2305 2350 2300 2990 1610 2300 2304.07 0.14 0 -8 2340 2320 2300 2280 2260 2310 2270 80 690 500 1420 5 1 15929362 366 -10.95 0.60 12 0.02 -210.00 3826.00 4990 20240326 -53.91 1982 20240806 16.04 2480 -7.26 20250102 2135 7.73 20250206 4990 -53.91 20240326 1982 16.04 20240806 0.34 N 290520 500 79 억 22655 N N 0 N 00 N
11 20250220 151118 57 100.00 KOSDAQ 기계·장비 N N N N N 2310 10 2 0.43 5255035 2281 35.16 2305 2350 2300 2990 1610 2300 2303.83 0.14 0 131 2340 2320 2300 2280 2260 2310 2270 80 690 500 1420 5 1 15929362 368 -11.00 0.60 12 0.01 -210.00 3826.00 4990 20240326 -53.71 1982 20240806 16.55 2480 -6.85 20250102 2135 8.20 20250206 4990 -53.71 20240326 1982 16.55 20240806 0.34 N 290520 500 79 억 22655 N N 0 N 00 N
12 20250220 141118 57 100.00 KOSDAQ 기계·장비 N N N N N 2310 10 2 0.43 4870890 2114 32.59 2305 2350 2300 2990 1610 2300 2304.11 0.14 0 131 2340 2320 2300 2280 2260 2310 2270 80 690 500 1420 5 1 15929362 368 -11.00 0.60 12 0.01 -210.00 3826.00 4990 20240326 -53.71 1982 20240806 16.55 2480 -6.85 20250102 2135 8.20 20250206 4990 -53.71 20240326 1982 16.55 20240806 0.34 N 290520 500 79 억 22655 N N 0 N 00 N