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
302430/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
20250221,161131,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7870,310,2,4.10,210756660,26962,165.73,7470,7930,7470,9820,5300,7560,7816.80,0.00,0,1732,7760,7660,7580,7480,7400,7620,7440,49,2260,500,4980,10,1,9833208,774,9.91,1.19,12,0.27,794.00,6598.00,15260,20240312,-48.43,6750,20250203,16.59,8920,-11.77,20250213,6750,16.59,20250203,15260,-48.43,20240312,6750,16.59,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250221,151136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,340,2,4.50,193177240,24731,152.01,7470,7930,7470,9820,5300,7560,7811.14,0.00,0,1727,7760,7660,7580,7480,7400,7620,7440,49,2260,500,4980,10,1,9833208,777,9.95,1.20,12,0.25,794.00,6598.00,15260,20240312,-48.23,6750,20250203,17.04,8920,-11.43,20250213,6750,17.04,20250203,15260,-48.23,20240312,6750,17.04,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250221,141137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7860,300,2,3.97,177620400,22757,139.88,7470,7930,7470,9820,5300,7560,7805.09,0.00,0,1528,7760,7660,7580,7480,7400,7620,7440,49,2260,500,4980,10,1,9833208,773,9.90,1.19,12,0.23,794.00,6598.00,15260,20240312,-48.49,6750,20250203,16.44,8920,-11.88,20250213,6750,16.44,20250203,15260,-48.49,20240312,6750,16.44,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250221,131136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,280,2,3.70,142630530,18324,112.63,7470,7930,7470,9820,5300,7560,7783.81,0.00,0,1812,7760,7660,7580,7480,7400,7620,7440,49,2260,500,4980,10,1,9833208,771,9.87,1.19,12,0.19,794.00,6598.00,15260,20240312,-48.62,6750,20250203,16.15,8920,-12.11,20250213,6750,16.15,20250203,15260,-48.62,20240312,6750,16.15,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250221,121137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7850,290,2,3.84,137140990,17624,108.33,7470,7930,7470,9820,5300,7560,7781.49,0.00,0,1752,7760,7660,7580,7480,7400,7620,7440,49,2260,500,4980,10,1,9833208,772,9.89,1.19,12,0.18,794.00,6598.00,15260,20240312,-48.56,6750,20250203,16.30,8920,-12.00,20250213,6750,16.30,20250203,15260,-48.56,20240312,6750,16.30,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250221,111132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7770,210,2,2.78,81758190,10584,65.06,7470,7870,7470,9820,5300,7560,7724.70,0.00,0,1277,7760,7660,7580,7480,7400,7620,7440,49,2260,500,4980,10,1,9833208,764,9.79,1.18,12,0.11,794.00,6598.00,15260,20240312,-49.08,6750,20250203,15.11,8920,-12.89,20250213,6750,15.11,20250203,15260,-49.08,20240312,6750,15.11,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250221,101135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,230,2,3.04,61536890,7979,49.04,7470,7870,7470,9820,5300,7560,7712.36,0.00,0,853,7760,7660,7580,7480,7400,7620,7440,49,2260,500,4980,10,1,9833208,766,9.81,1.18,12,0.08,794.00,6598.00,15260,20240312,-48.95,6750,20250203,15.41,8920,-12.67,20250213,6750,15.41,20250203,15260,-48.95,20240312,6750,15.41,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250221,091137,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7600,40,2,0.53,9595710,1268,7.79,7470,7640,7470,9820,5300,7560,7567.59,0.00,0,-705,7760,7660,7580,7480,7400,7620,7440,49,2260,500,4980,10,1,9833208,747,9.57,1.15,12,0.01,794.00,6598.00,15260,20240312,-50.20,6750,20250203,12.59,8920,-14.80,20250213,6750,12.59,20250203,15260,-50.20,20240312,6750,12.59,20250203,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N
20250220,161126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7560,-50,5,-0.66,121187800,16010,54.89,7660,7680,7500,9890,5330,7610,7569.57,0.00,0,-252,7870,7740,7580,7450,7290,7805,7515,49,2280,500,5020,10,1,9833208,743,9.52,1.15,12,0.16,794.00,6598.00,15260,20240312,-50.46,6750,20250203,12.00,8920,-15.25,20250213,6750,12.00,20250203,15260,-50.46,20240312,6750,12.00,20250203,1.60,N,302430,500,49 억,,0,N,N,0,N,00,N
20250220,151132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7570,-40,5,-0.53,119577240,15797,54.15,7660,7680,7500,9890,5330,7610,7569.62,0.00,0,-248,7870,7740,7580,7450,7290,7805,7515,49,2280,500,5020,10,1,9833208,744,9.53,1.15,12,0.16,794.00,6598.00,15260,20240312,-50.39,6750,20250203,12.15,8920,-15.13,20250213,6750,12.15,20250203,15260,-50.39,20240312,6750,12.15,20250203,1.60,N,302430,500,49 억,,0,N,N,0,N,00,N
20250220,141132,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7580,-30,5,-0.39,109934110,14522,49.78,7660,7680,7500,9890,5330,7610,7570.18,0.00,0,-58,7870,7740,7580,7450,7290,7805,7515,49,2280,500,5020,10,1,9833208,745,9.55,1.15,12,0.15,794.00,6598.00,15260,20240312,-50.33,6750,20250203,12.30,8920,-15.02,20250213,6750,12.30,20250203,15260,-50.33,20240312,6750,12.30,20250203,1.60,N,302430,500,49 억,,0,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 161131 57 100.00 KOSDAQ 기계·장비 N N N N N 7870 310 2 4.10 210756660 26962 165.73 7470 7930 7470 9820 5300 7560 7816.80 0.00 0 1732 7760 7660 7580 7480 7400 7620 7440 49 2260 500 4980 10 1 9833208 774 9.91 1.19 12 0.27 794.00 6598.00 15260 20240312 -48.43 6750 20250203 16.59 8920 -11.77 20250213 6750 16.59 20250203 15260 -48.43 20240312 6750 16.59 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
3 20250221 151136 57 100.00 KOSDAQ 기계·장비 N N N N N 7900 340 2 4.50 193177240 24731 152.01 7470 7930 7470 9820 5300 7560 7811.14 0.00 0 1727 7760 7660 7580 7480 7400 7620 7440 49 2260 500 4980 10 1 9833208 777 9.95 1.20 12 0.25 794.00 6598.00 15260 20240312 -48.23 6750 20250203 17.04 8920 -11.43 20250213 6750 17.04 20250203 15260 -48.23 20240312 6750 17.04 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
4 20250221 141137 57 100.00 KOSDAQ 기계·장비 N N N N N 7860 300 2 3.97 177620400 22757 139.88 7470 7930 7470 9820 5300 7560 7805.09 0.00 0 1528 7760 7660 7580 7480 7400 7620 7440 49 2260 500 4980 10 1 9833208 773 9.90 1.19 12 0.23 794.00 6598.00 15260 20240312 -48.49 6750 20250203 16.44 8920 -11.88 20250213 6750 16.44 20250203 15260 -48.49 20240312 6750 16.44 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
5 20250221 131136 57 100.00 KOSDAQ 기계·장비 N N N N N 7840 280 2 3.70 142630530 18324 112.63 7470 7930 7470 9820 5300 7560 7783.81 0.00 0 1812 7760 7660 7580 7480 7400 7620 7440 49 2260 500 4980 10 1 9833208 771 9.87 1.19 12 0.19 794.00 6598.00 15260 20240312 -48.62 6750 20250203 16.15 8920 -12.11 20250213 6750 16.15 20250203 15260 -48.62 20240312 6750 16.15 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
6 20250221 121137 57 100.00 KOSDAQ 기계·장비 N N N N N 7850 290 2 3.84 137140990 17624 108.33 7470 7930 7470 9820 5300 7560 7781.49 0.00 0 1752 7760 7660 7580 7480 7400 7620 7440 49 2260 500 4980 10 1 9833208 772 9.89 1.19 12 0.18 794.00 6598.00 15260 20240312 -48.56 6750 20250203 16.30 8920 -12.00 20250213 6750 16.30 20250203 15260 -48.56 20240312 6750 16.30 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
7 20250221 111132 57 100.00 KOSDAQ 기계·장비 N N N N N 7770 210 2 2.78 81758190 10584 65.06 7470 7870 7470 9820 5300 7560 7724.70 0.00 0 1277 7760 7660 7580 7480 7400 7620 7440 49 2260 500 4980 10 1 9833208 764 9.79 1.18 12 0.11 794.00 6598.00 15260 20240312 -49.08 6750 20250203 15.11 8920 -12.89 20250213 6750 15.11 20250203 15260 -49.08 20240312 6750 15.11 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
8 20250221 101135 57 100.00 KOSDAQ 기계·장비 N N N N N 7790 230 2 3.04 61536890 7979 49.04 7470 7870 7470 9820 5300 7560 7712.36 0.00 0 853 7760 7660 7580 7480 7400 7620 7440 49 2260 500 4980 10 1 9833208 766 9.81 1.18 12 0.08 794.00 6598.00 15260 20240312 -48.95 6750 20250203 15.41 8920 -12.67 20250213 6750 15.41 20250203 15260 -48.95 20240312 6750 15.41 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
9 20250221 091137 57 100.00 KOSDAQ 기계·장비 N N N N N 7600 40 2 0.53 9595710 1268 7.79 7470 7640 7470 9820 5300 7560 7567.59 0.00 0 -705 7760 7660 7580 7480 7400 7620 7440 49 2260 500 4980 10 1 9833208 747 9.57 1.15 12 0.01 794.00 6598.00 15260 20240312 -50.20 6750 20250203 12.59 8920 -14.80 20250213 6750 12.59 20250203 15260 -50.20 20240312 6750 12.59 20250203 1.61 N 302430 500 49 억 0 N N 0 N 00 N
10 20250220 161126 57 100.00 KOSDAQ 기계·장비 N N N N N 7560 -50 5 -0.66 121187800 16010 54.89 7660 7680 7500 9890 5330 7610 7569.57 0.00 0 -252 7870 7740 7580 7450 7290 7805 7515 49 2280 500 5020 10 1 9833208 743 9.52 1.15 12 0.16 794.00 6598.00 15260 20240312 -50.46 6750 20250203 12.00 8920 -15.25 20250213 6750 12.00 20250203 15260 -50.46 20240312 6750 12.00 20250203 1.60 N 302430 500 49 억 0 N N 0 N 00 N
11 20250220 151132 57 100.00 KOSDAQ 기계·장비 N N N N N 7570 -40 5 -0.53 119577240 15797 54.15 7660 7680 7500 9890 5330 7610 7569.62 0.00 0 -248 7870 7740 7580 7450 7290 7805 7515 49 2280 500 5020 10 1 9833208 744 9.53 1.15 12 0.16 794.00 6598.00 15260 20240312 -50.39 6750 20250203 12.15 8920 -15.13 20250213 6750 12.15 20250203 15260 -50.39 20240312 6750 12.15 20250203 1.60 N 302430 500 49 억 0 N N 0 N 00 N
12 20250220 141132 57 100.00 KOSDAQ 기계·장비 N N N N N 7580 -30 5 -0.39 109934110 14522 49.78 7660 7680 7500 9890 5330 7610 7570.18 0.00 0 -58 7870 7740 7580 7450 7290 7805 7515 49 2280 500 5020 10 1 9833208 745 9.55 1.15 12 0.15 794.00 6598.00 15260 20240312 -50.33 6750 20250203 12.30 8920 -15.02 20250213 6750 12.30 20250203 15260 -50.33 20240312 6750 12.30 20250203 1.60 N 302430 500 49 억 0 N N 0 N 00 N