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
297090/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
20250221,161126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,-40,5,-0.64,1460681850,231643,67.71,6210,6420,6150,8130,4390,6260,6306.03,1.21,0,47291,6540,6400,6280,6140,6020,6340,6080,136,1870,500,4380,10,1,27270000,1696,-105.42,1.98,12,0.85,-59.00,3142.00,8970,20240401,-30.66,3600,20241210,72.78,7760,-19.85,20250210,4375,42.17,20250102,8970,-30.66,20240401,3600,72.78,20241210,1.60,N,297090,500,136 억,,331204,N,N,131,N,00,N
20250221,151130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,10,2,0.16,1418782570,224927,65.75,6210,6420,6150,8130,4390,6260,6307.75,1.21,0,47269,6540,6400,6280,6140,6020,6340,6080,136,1870,500,4380,10,1,27270000,1710,-106.27,2.00,12,0.82,-59.00,3142.00,8970,20240401,-30.10,3600,20241210,74.17,7760,-19.20,20250210,4375,43.31,20250102,8970,-30.10,20240401,3600,74.17,20241210,1.60,N,297090,500,136 억,,331204,N,N,131,N,00,N
20250221,141131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6360,100,2,1.60,1006991490,160388,46.88,6210,6370,6150,8130,4390,6260,6278.47,1.21,0,33897,6540,6400,6280,6140,6020,6340,6080,136,1870,500,4380,10,1,27270000,1734,-107.80,2.02,12,0.59,-59.00,3142.00,8970,20240401,-29.10,3600,20241210,76.67,7760,-18.04,20250210,4375,45.37,20250102,8970,-29.10,20240401,3600,76.67,20241210,1.60,N,297090,500,136 억,,331204,N,N,131,N,00,N
20250221,131130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6300,40,2,0.64,521326110,83483,24.40,6210,6300,6150,8130,4390,6260,6244.70,1.21,0,18447,6540,6400,6280,6140,6020,6340,6080,136,1870,500,4380,10,1,27270000,1718,-106.78,2.01,12,0.31,-59.00,3142.00,8970,20240401,-29.77,3600,20241210,75.00,7760,-18.81,20250210,4375,44.00,20250102,8970,-29.77,20240401,3600,75.00,20241210,1.60,N,297090,500,136 억,,331204,N,N,131,N,00,N
20250221,121131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6270,10,2,0.16,369638720,59352,17.35,6210,6300,6150,8130,4390,6260,6227.91,1.21,0,10023,6540,6400,6280,6140,6020,6340,6080,136,1870,500,4380,10,1,27270000,1710,-106.27,2.00,12,0.22,-59.00,3142.00,8970,20240401,-30.10,3600,20241210,74.17,7760,-19.20,20250210,4375,43.31,20250102,8970,-30.10,20240401,3600,74.17,20241210,1.60,N,297090,500,136 억,,331204,N,N,131,N,00,N
20250221,111126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,0,3,0.00,320625940,51528,15.06,6210,6300,6150,8130,4390,6260,6222.36,1.21,0,8556,6540,6400,6280,6140,6020,6340,6080,136,1870,500,4380,10,1,27270000,1707,-106.10,1.99,12,0.19,-59.00,3142.00,8970,20240401,-30.21,3600,20241210,73.89,7760,-19.33,20250210,4375,43.09,20250102,8970,-30.21,20240401,3600,73.89,20241210,1.60,N,297090,500,136 억,,331204,N,N,131,N,00,N
20250221,101129,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6210,-50,5,-0.80,190528700,30782,9.00,6210,6250,6150,8130,4390,6260,6189.61,1.21,0,2372,6540,6400,6280,6140,6020,6340,6080,136,1870,500,4380,10,1,27270000,1693,-105.25,1.98,12,0.11,-59.00,3142.00,8970,20240401,-30.77,3600,20241210,72.50,7760,-19.97,20250210,4375,41.94,20250102,8970,-30.77,20240401,3600,72.50,20241210,1.60,N,297090,500,136 억,,331204,N,N,131,N,00,N
20250221,091131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6180,-80,5,-1.28,23770050,3841,1.12,6210,6220,6170,8130,4390,6260,6188.49,1.21,0,-2263,6540,6400,6280,6140,6020,6340,6080,136,1870,500,4380,10,1,27270000,1685,-104.75,1.97,12,0.01,-59.00,3142.00,8970,20240401,-31.10,3600,20241210,71.67,7760,-20.36,20250210,4375,41.26,20250102,8970,-31.10,20240401,3600,71.67,20241210,1.60,N,297090,500,136 억,,331204,N,N,131,N,00,N
20250220,161120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6260,-90,5,-1.42,2147932030,341071,175.30,6380,6420,6160,8250,4450,6350,6297.62,1.42,0,-59480,6550,6450,6380,6280,6210,6415,6245,136,1900,500,4440,10,1,27270000,1707,-106.10,1.99,12,1.25,-59.00,3142.00,8970,20240401,-30.21,3600,20241210,73.89,7760,-19.33,20250210,4375,43.09,20250102,8970,-30.21,20240401,3600,73.89,20241210,1.65,N,297090,500,136 억,,387474,N,N,131,N,00,N
20250220,151126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,-20,5,-0.31,2109339900,334945,172.16,6380,6420,6160,8250,4450,6350,6297.57,1.42,0,-57545,6550,6450,6380,6280,6210,6415,6245,136,1900,500,4440,10,1,27270000,1726,-107.29,2.01,12,1.23,-59.00,3142.00,8970,20240401,-29.43,3600,20241210,75.83,7760,-18.43,20250210,4375,44.69,20250102,8970,-29.43,20240401,3600,75.83,20241210,1.65,N,297090,500,136 억,,387474,N,N,68,N,00,N
20250220,141126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,-130,5,-2.05,1344184190,213223,109.59,6380,6420,6180,8250,4450,6350,6304.12,1.42,0,-17387,6550,6450,6380,6280,6210,6415,6245,136,1900,500,4440,10,1,27270000,1696,-105.42,1.98,12,0.78,-59.00,3142.00,8970,20240401,-30.66,3600,20241210,72.78,7760,-19.85,20250210,4375,42.17,20250102,8970,-30.66,20240401,3600,72.78,20241210,1.65,N,297090,500,136 억,,387474,N,N,68,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 161126 57 100.00 KOSDAQ 기계·장비 N N N N N 6220 -40 5 -0.64 1460681850 231643 67.71 6210 6420 6150 8130 4390 6260 6306.03 1.21 0 47291 6540 6400 6280 6140 6020 6340 6080 136 1870 500 4380 10 1 27270000 1696 -105.42 1.98 12 0.85 -59.00 3142.00 8970 20240401 -30.66 3600 20241210 72.78 7760 -19.85 20250210 4375 42.17 20250102 8970 -30.66 20240401 3600 72.78 20241210 1.60 N 297090 500 136 억 331204 N N 131 N 00 N
3 20250221 151130 57 100.00 KOSDAQ 기계·장비 N N N N N 6270 10 2 0.16 1418782570 224927 65.75 6210 6420 6150 8130 4390 6260 6307.75 1.21 0 47269 6540 6400 6280 6140 6020 6340 6080 136 1870 500 4380 10 1 27270000 1710 -106.27 2.00 12 0.82 -59.00 3142.00 8970 20240401 -30.10 3600 20241210 74.17 7760 -19.20 20250210 4375 43.31 20250102 8970 -30.10 20240401 3600 74.17 20241210 1.60 N 297090 500 136 억 331204 N N 131 N 00 N
4 20250221 141131 57 100.00 KOSDAQ 기계·장비 N N N N N 6360 100 2 1.60 1006991490 160388 46.88 6210 6370 6150 8130 4390 6260 6278.47 1.21 0 33897 6540 6400 6280 6140 6020 6340 6080 136 1870 500 4380 10 1 27270000 1734 -107.80 2.02 12 0.59 -59.00 3142.00 8970 20240401 -29.10 3600 20241210 76.67 7760 -18.04 20250210 4375 45.37 20250102 8970 -29.10 20240401 3600 76.67 20241210 1.60 N 297090 500 136 억 331204 N N 131 N 00 N
5 20250221 131130 57 100.00 KOSDAQ 기계·장비 N N N N N 6300 40 2 0.64 521326110 83483 24.40 6210 6300 6150 8130 4390 6260 6244.70 1.21 0 18447 6540 6400 6280 6140 6020 6340 6080 136 1870 500 4380 10 1 27270000 1718 -106.78 2.01 12 0.31 -59.00 3142.00 8970 20240401 -29.77 3600 20241210 75.00 7760 -18.81 20250210 4375 44.00 20250102 8970 -29.77 20240401 3600 75.00 20241210 1.60 N 297090 500 136 억 331204 N N 131 N 00 N
6 20250221 121131 57 100.00 KOSDAQ 기계·장비 N N N N N 6270 10 2 0.16 369638720 59352 17.35 6210 6300 6150 8130 4390 6260 6227.91 1.21 0 10023 6540 6400 6280 6140 6020 6340 6080 136 1870 500 4380 10 1 27270000 1710 -106.27 2.00 12 0.22 -59.00 3142.00 8970 20240401 -30.10 3600 20241210 74.17 7760 -19.20 20250210 4375 43.31 20250102 8970 -30.10 20240401 3600 74.17 20241210 1.60 N 297090 500 136 억 331204 N N 131 N 00 N
7 20250221 111126 57 100.00 KOSDAQ 기계·장비 N N N N N 6260 0 3 0.00 320625940 51528 15.06 6210 6300 6150 8130 4390 6260 6222.36 1.21 0 8556 6540 6400 6280 6140 6020 6340 6080 136 1870 500 4380 10 1 27270000 1707 -106.10 1.99 12 0.19 -59.00 3142.00 8970 20240401 -30.21 3600 20241210 73.89 7760 -19.33 20250210 4375 43.09 20250102 8970 -30.21 20240401 3600 73.89 20241210 1.60 N 297090 500 136 억 331204 N N 131 N 00 N
8 20250221 101129 57 100.00 KOSDAQ 기계·장비 N N N N N 6210 -50 5 -0.80 190528700 30782 9.00 6210 6250 6150 8130 4390 6260 6189.61 1.21 0 2372 6540 6400 6280 6140 6020 6340 6080 136 1870 500 4380 10 1 27270000 1693 -105.25 1.98 12 0.11 -59.00 3142.00 8970 20240401 -30.77 3600 20241210 72.50 7760 -19.97 20250210 4375 41.94 20250102 8970 -30.77 20240401 3600 72.50 20241210 1.60 N 297090 500 136 억 331204 N N 131 N 00 N
9 20250221 091131 57 100.00 KOSDAQ 기계·장비 N N N N N 6180 -80 5 -1.28 23770050 3841 1.12 6210 6220 6170 8130 4390 6260 6188.49 1.21 0 -2263 6540 6400 6280 6140 6020 6340 6080 136 1870 500 4380 10 1 27270000 1685 -104.75 1.97 12 0.01 -59.00 3142.00 8970 20240401 -31.10 3600 20241210 71.67 7760 -20.36 20250210 4375 41.26 20250102 8970 -31.10 20240401 3600 71.67 20241210 1.60 N 297090 500 136 억 331204 N N 131 N 00 N
10 20250220 161120 57 100.00 KOSDAQ 기계·장비 N N N N N 6260 -90 5 -1.42 2147932030 341071 175.30 6380 6420 6160 8250 4450 6350 6297.62 1.42 0 -59480 6550 6450 6380 6280 6210 6415 6245 136 1900 500 4440 10 1 27270000 1707 -106.10 1.99 12 1.25 -59.00 3142.00 8970 20240401 -30.21 3600 20241210 73.89 7760 -19.33 20250210 4375 43.09 20250102 8970 -30.21 20240401 3600 73.89 20241210 1.65 N 297090 500 136 억 387474 N N 131 N 00 N
11 20250220 151126 57 100.00 KOSDAQ 기계·장비 N N N N N 6330 -20 5 -0.31 2109339900 334945 172.16 6380 6420 6160 8250 4450 6350 6297.57 1.42 0 -57545 6550 6450 6380 6280 6210 6415 6245 136 1900 500 4440 10 1 27270000 1726 -107.29 2.01 12 1.23 -59.00 3142.00 8970 20240401 -29.43 3600 20241210 75.83 7760 -18.43 20250210 4375 44.69 20250102 8970 -29.43 20240401 3600 75.83 20241210 1.65 N 297090 500 136 억 387474 N N 68 N 00 N
12 20250220 141126 57 100.00 KOSDAQ 기계·장비 N N N N N 6220 -130 5 -2.05 1344184190 213223 109.59 6380 6420 6180 8250 4450 6350 6304.12 1.42 0 -17387 6550 6450 6380 6280 6210 6415 6245 136 1900 500 4440 10 1 27270000 1696 -105.42 1.98 12 0.78 -59.00 3142.00 8970 20240401 -30.66 3600 20241210 72.78 7760 -19.85 20250210 4375 42.17 20250102 8970 -30.66 20240401 3600 72.78 20241210 1.65 N 297090 500 136 억 387474 N N 68 N 00 N