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
306620/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
20250221,161136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2760,-50,5,-1.78,1123155850,403565,16.05,2810,2825,2755,3650,1970,2810,2783.06,0.03,0,9128,3106,2957,2831,2682,2556,3032,2757,43,840,100,2020,5,1,43463871,1200,-22.62,2.63,12,0.93,-122.00,1050.00,3460,20250106,-20.23,1672,20240909,65.07,3460,-20.23,20250106,2450,12.65,20250203,3460,-20.23,20250106,1672,65.07,20240909,2.21,N,306620,100,43 억,,12866,N,N,0,N,00,N
20250221,151140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2775,-35,5,-1.25,1038837050,373052,14.84,2810,2825,2755,3650,1970,2810,2784.67,0.03,0,10321,3106,2957,2831,2682,2556,3032,2757,43,840,100,2020,5,1,43463871,1206,-22.75,2.64,12,0.86,-122.00,1050.00,3460,20250106,-19.80,1672,20240909,65.97,3460,-19.80,20250106,2450,13.27,20250203,3460,-19.80,20250106,1672,65.97,20240909,2.21,N,306620,100,43 억,,12866,N,N,0,N,00,N
20250221,141141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2785,-25,5,-0.89,887934290,318592,12.67,2810,2825,2755,3650,1970,2810,2787.03,0.03,0,8105,3106,2957,2831,2682,2556,3032,2757,43,840,100,2020,5,1,43463871,1210,-22.83,2.65,12,0.73,-122.00,1050.00,3460,20250106,-19.51,1672,20240909,66.57,3460,-19.51,20250106,2450,13.67,20250203,3460,-19.51,20250106,1672,66.57,20240909,2.21,N,306620,100,43 억,,12866,N,N,0,N,00,N
20250221,131140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2795,-15,5,-0.53,774822355,277817,11.05,2810,2825,2755,3650,1970,2810,2788.94,0.03,0,12470,3106,2957,2831,2682,2556,3032,2757,43,840,100,2020,5,1,43463871,1215,-22.91,2.66,12,0.64,-122.00,1050.00,3460,20250106,-19.22,1672,20240909,67.17,3460,-19.22,20250106,2450,14.08,20250203,3460,-19.22,20250106,1672,67.17,20240909,2.21,N,306620,100,43 억,,12866,N,N,0,N,00,N
20250221,121141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2795,-15,5,-0.53,712518720,255492,10.16,2810,2825,2755,3650,1970,2810,2788.78,0.03,0,16574,3106,2957,2831,2682,2556,3032,2757,43,840,100,2020,5,1,43463871,1215,-22.91,2.66,12,0.59,-122.00,1050.00,3460,20250106,-19.22,1672,20240909,67.17,3460,-19.22,20250106,2450,14.08,20250203,3460,-19.22,20250106,1672,67.17,20240909,2.21,N,306620,100,43 억,,12866,N,N,0,N,00,N
20250221,111136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,0,3,0.00,635997365,228184,9.07,2810,2825,2755,3650,1970,2810,2787.17,0.03,0,12802,3106,2957,2831,2682,2556,3032,2757,43,840,100,2020,5,1,43463871,1221,-23.03,2.68,12,0.52,-122.00,1050.00,3460,20250106,-18.79,1672,20240909,68.06,3460,-18.79,20250106,2450,14.69,20250203,3460,-18.79,20250106,1672,68.06,20240909,2.21,N,306620,100,43 억,,12866,N,N,0,N,00,N
20250221,101139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2790,-20,5,-0.71,466134940,167629,6.67,2810,2810,2755,3650,1970,2810,2780.68,0.03,0,13042,3106,2957,2831,2682,2556,3032,2757,43,840,100,2020,5,1,43463871,1213,-22.87,2.66,12,0.39,-122.00,1050.00,3460,20250106,-19.36,1672,20240909,66.87,3460,-19.36,20250106,2450,13.88,20250203,3460,-19.36,20250106,1672,66.87,20240909,2.21,N,306620,100,43 억,,12866,N,N,0,N,00,N
20250221,091141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2795,-15,5,-0.53,170164390,61060,2.43,2810,2810,2770,3650,1970,2810,2786.69,0.03,0,5196,3106,2957,2831,2682,2556,3032,2757,43,840,100,2020,5,1,43463871,1215,-22.91,2.66,12,0.14,-122.00,1050.00,3460,20250106,-19.22,1672,20240909,67.17,3460,-19.22,20250106,2450,14.08,20250203,3460,-19.22,20250106,1672,67.17,20240909,2.21,N,306620,100,43 억,,12866,N,N,0,N,00,N
20250220,161130,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,55,2,2.00,7092665545,2500070,86.74,2745,2980,2705,3580,1930,2755,2837.19,0.05,0,-7094,3131,2942,2846,2657,2561,2895,2610,43,825,100,1980,5,1,43463871,1221,-23.03,2.68,12,5.75,-122.00,1050.00,3460,20250106,-18.79,1672,20240909,68.06,3460,-18.79,20250106,2450,14.69,20250203,3460,-18.79,20250106,1672,68.06,20240909,2.24,N,306620,100,43 억,,20582,N,N,0,N,00,N
20250220,151136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2820,65,2,2.36,6918662815,2438197,84.59,2745,2980,2705,3580,1930,2755,2837.73,0.05,0,2885,3131,2942,2846,2657,2561,2895,2610,43,825,100,1980,5,1,43463871,1226,-23.11,2.69,12,5.61,-122.00,1050.00,3460,20250106,-18.50,1672,20240909,68.66,3460,-18.50,20250106,2450,15.10,20250203,3460,-18.50,20250106,1672,68.66,20240909,2.24,N,306620,100,43 억,,20582,N,N,0,N,00,N
20250220,141136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2790,35,2,1.27,6550521375,2306502,80.02,2745,2980,2705,3580,1930,2755,2840.15,0.05,0,29240,3131,2942,2846,2657,2561,2895,2610,43,825,100,1980,5,1,43463871,1213,-22.87,2.66,12,5.31,-122.00,1050.00,3460,20250106,-19.36,1672,20240909,66.87,3460,-19.36,20250106,2450,13.88,20250203,3460,-19.36,20250106,1672,66.87,20240909,2.24,N,306620,100,43 억,,20582,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 161136 57 100.00 KOSDAQ 기계·장비 N N N N N 2760 -50 5 -1.78 1123155850 403565 16.05 2810 2825 2755 3650 1970 2810 2783.06 0.03 0 9128 3106 2957 2831 2682 2556 3032 2757 43 840 100 2020 5 1 43463871 1200 -22.62 2.63 12 0.93 -122.00 1050.00 3460 20250106 -20.23 1672 20240909 65.07 3460 -20.23 20250106 2450 12.65 20250203 3460 -20.23 20250106 1672 65.07 20240909 2.21 N 306620 100 43 억 12866 N N 0 N 00 N
3 20250221 151140 57 100.00 KOSDAQ 기계·장비 N N N N N 2775 -35 5 -1.25 1038837050 373052 14.84 2810 2825 2755 3650 1970 2810 2784.67 0.03 0 10321 3106 2957 2831 2682 2556 3032 2757 43 840 100 2020 5 1 43463871 1206 -22.75 2.64 12 0.86 -122.00 1050.00 3460 20250106 -19.80 1672 20240909 65.97 3460 -19.80 20250106 2450 13.27 20250203 3460 -19.80 20250106 1672 65.97 20240909 2.21 N 306620 100 43 억 12866 N N 0 N 00 N
4 20250221 141141 57 100.00 KOSDAQ 기계·장비 N N N N N 2785 -25 5 -0.89 887934290 318592 12.67 2810 2825 2755 3650 1970 2810 2787.03 0.03 0 8105 3106 2957 2831 2682 2556 3032 2757 43 840 100 2020 5 1 43463871 1210 -22.83 2.65 12 0.73 -122.00 1050.00 3460 20250106 -19.51 1672 20240909 66.57 3460 -19.51 20250106 2450 13.67 20250203 3460 -19.51 20250106 1672 66.57 20240909 2.21 N 306620 100 43 억 12866 N N 0 N 00 N
5 20250221 131140 57 100.00 KOSDAQ 기계·장비 N N N N N 2795 -15 5 -0.53 774822355 277817 11.05 2810 2825 2755 3650 1970 2810 2788.94 0.03 0 12470 3106 2957 2831 2682 2556 3032 2757 43 840 100 2020 5 1 43463871 1215 -22.91 2.66 12 0.64 -122.00 1050.00 3460 20250106 -19.22 1672 20240909 67.17 3460 -19.22 20250106 2450 14.08 20250203 3460 -19.22 20250106 1672 67.17 20240909 2.21 N 306620 100 43 억 12866 N N 0 N 00 N
6 20250221 121141 57 100.00 KOSDAQ 기계·장비 N N N N N 2795 -15 5 -0.53 712518720 255492 10.16 2810 2825 2755 3650 1970 2810 2788.78 0.03 0 16574 3106 2957 2831 2682 2556 3032 2757 43 840 100 2020 5 1 43463871 1215 -22.91 2.66 12 0.59 -122.00 1050.00 3460 20250106 -19.22 1672 20240909 67.17 3460 -19.22 20250106 2450 14.08 20250203 3460 -19.22 20250106 1672 67.17 20240909 2.21 N 306620 100 43 억 12866 N N 0 N 00 N
7 20250221 111136 57 100.00 KOSDAQ 기계·장비 N N N N N 2810 0 3 0.00 635997365 228184 9.07 2810 2825 2755 3650 1970 2810 2787.17 0.03 0 12802 3106 2957 2831 2682 2556 3032 2757 43 840 100 2020 5 1 43463871 1221 -23.03 2.68 12 0.52 -122.00 1050.00 3460 20250106 -18.79 1672 20240909 68.06 3460 -18.79 20250106 2450 14.69 20250203 3460 -18.79 20250106 1672 68.06 20240909 2.21 N 306620 100 43 억 12866 N N 0 N 00 N
8 20250221 101139 57 100.00 KOSDAQ 기계·장비 N N N N N 2790 -20 5 -0.71 466134940 167629 6.67 2810 2810 2755 3650 1970 2810 2780.68 0.03 0 13042 3106 2957 2831 2682 2556 3032 2757 43 840 100 2020 5 1 43463871 1213 -22.87 2.66 12 0.39 -122.00 1050.00 3460 20250106 -19.36 1672 20240909 66.87 3460 -19.36 20250106 2450 13.88 20250203 3460 -19.36 20250106 1672 66.87 20240909 2.21 N 306620 100 43 억 12866 N N 0 N 00 N
9 20250221 091141 57 100.00 KOSDAQ 기계·장비 N N N N N 2795 -15 5 -0.53 170164390 61060 2.43 2810 2810 2770 3650 1970 2810 2786.69 0.03 0 5196 3106 2957 2831 2682 2556 3032 2757 43 840 100 2020 5 1 43463871 1215 -22.91 2.66 12 0.14 -122.00 1050.00 3460 20250106 -19.22 1672 20240909 67.17 3460 -19.22 20250106 2450 14.08 20250203 3460 -19.22 20250106 1672 67.17 20240909 2.21 N 306620 100 43 억 12866 N N 0 N 00 N
10 20250220 161130 57 100.00 KOSDAQ 기계·장비 N N N N N 2810 55 2 2.00 7092665545 2500070 86.74 2745 2980 2705 3580 1930 2755 2837.19 0.05 0 -7094 3131 2942 2846 2657 2561 2895 2610 43 825 100 1980 5 1 43463871 1221 -23.03 2.68 12 5.75 -122.00 1050.00 3460 20250106 -18.79 1672 20240909 68.06 3460 -18.79 20250106 2450 14.69 20250203 3460 -18.79 20250106 1672 68.06 20240909 2.24 N 306620 100 43 억 20582 N N 0 N 00 N
11 20250220 151136 57 100.00 KOSDAQ 기계·장비 N N N N N 2820 65 2 2.36 6918662815 2438197 84.59 2745 2980 2705 3580 1930 2755 2837.73 0.05 0 2885 3131 2942 2846 2657 2561 2895 2610 43 825 100 1980 5 1 43463871 1226 -23.11 2.69 12 5.61 -122.00 1050.00 3460 20250106 -18.50 1672 20240909 68.66 3460 -18.50 20250106 2450 15.10 20250203 3460 -18.50 20250106 1672 68.66 20240909 2.24 N 306620 100 43 억 20582 N N 0 N 00 N
12 20250220 141136 57 100.00 KOSDAQ 기계·장비 N N N N N 2790 35 2 1.27 6550521375 2306502 80.02 2745 2980 2705 3580 1930 2755 2840.15 0.05 0 29240 3131 2942 2846 2657 2561 2895 2610 43 825 100 1980 5 1 43463871 1213 -22.87 2.66 12 5.31 -122.00 1050.00 3460 20250106 -19.36 1672 20240909 66.87 3460 -19.36 20250106 2450 13.88 20250203 3460 -19.36 20250106 1672 66.87 20240909 2.24 N 306620 100 43 억 20582 N N 0 N 00 N