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
382480/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
20250221,161240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-15,5,-0.69,219714165,101586,55.65,2150,2190,2140,2840,1530,2185,2162.62,0.67,0,6836,2238,2211,2183,2156,2128,2197,2142,39,655,100,1610,5,1,39357140,854,13.15,1.07,12,0.26,165.00,2027.00,3565,20240312,-39.13,1794,20241209,20.96,2220,-2.25,20250219,1929,12.49,20250203,3565,-39.13,20240312,1794,20.96,20241209,2.50,N,382480,100,39 억,,265475,N,N,0,N,00,N
20250221,151244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-15,5,-0.69,206416345,95457,52.30,2150,2190,2140,2840,1530,2185,2162.40,0.67,0,7295,2238,2211,2183,2156,2128,2197,2142,39,655,100,1610,5,1,39357140,854,13.15,1.07,12,0.24,165.00,2027.00,3565,20240312,-39.13,1794,20241209,20.96,2220,-2.25,20250219,1929,12.49,20250203,3565,-39.13,20240312,1794,20.96,20241209,2.50,N,382480,100,39 억,,265475,N,N,0,N,00,N
20250221,141246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,-20,5,-0.92,189416665,87615,48.00,2150,2190,2140,2840,1530,2185,2161.92,0.67,0,2156,2238,2211,2183,2156,2128,2197,2142,39,655,100,1610,5,1,39357140,852,13.12,1.07,12,0.22,165.00,2027.00,3565,20240312,-39.27,1794,20241209,20.68,2220,-2.48,20250219,1929,12.23,20250203,3565,-39.27,20240312,1794,20.68,20241209,2.50,N,382480,100,39 억,,265475,N,N,0,N,00,N
20250221,131245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,-20,5,-0.92,169177405,78244,42.87,2150,2190,2140,2840,1530,2185,2162.18,0.67,0,1279,2238,2211,2183,2156,2128,2197,2142,39,655,100,1610,5,1,39357140,852,13.12,1.07,12,0.20,165.00,2027.00,3565,20240312,-39.27,1794,20241209,20.68,2220,-2.48,20250219,1929,12.23,20250203,3565,-39.27,20240312,1794,20.68,20241209,2.50,N,382480,100,39 억,,265475,N,N,0,N,00,N
20250221,121245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2165,-20,5,-0.92,153185575,70872,38.83,2150,2190,2140,2840,1530,2185,2161.44,0.67,0,1183,2238,2211,2183,2156,2128,2197,2142,39,655,100,1610,5,1,39357140,852,13.12,1.07,12,0.18,165.00,2027.00,3565,20240312,-39.27,1794,20241209,20.68,2220,-2.48,20250219,1929,12.23,20250203,3565,-39.27,20240312,1794,20.68,20241209,2.50,N,382480,100,39 억,,265475,N,N,0,N,00,N
20250221,111241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2160,-25,5,-1.14,89845900,41460,22.71,2150,2190,2150,2840,1530,2185,2167.05,0.67,0,-1847,2238,2211,2183,2156,2128,2197,2142,39,655,100,1610,5,1,39357140,850,13.09,1.07,12,0.11,165.00,2027.00,3565,20240312,-39.41,1794,20241209,20.40,2220,-2.70,20250219,1929,11.98,20250203,3565,-39.41,20240312,1794,20.40,20241209,2.50,N,382480,100,39 억,,265475,N,N,0,N,00,N
20250221,101244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-15,5,-0.69,63375035,29267,16.03,2150,2190,2150,2840,1530,2185,2165.41,0.67,0,3112,2238,2211,2183,2156,2128,2197,2142,39,655,100,1610,5,1,39357140,854,13.15,1.07,12,0.07,165.00,2027.00,3565,20240312,-39.13,1794,20241209,20.96,2220,-2.25,20250219,1929,12.49,20250203,3565,-39.13,20240312,1794,20.96,20241209,2.50,N,382480,100,39 억,,265475,N,N,0,N,00,N
20250221,091246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-15,5,-0.69,35464000,16441,9.01,2150,2170,2150,2840,1530,2185,2157.05,0.67,0,4903,2238,2211,2183,2156,2128,2197,2142,39,655,100,1610,5,1,39357140,854,13.15,1.07,12,0.04,165.00,2027.00,3565,20240312,-39.13,1794,20241209,20.96,2220,-2.25,20250219,1929,12.49,20250203,3565,-39.13,20240312,1794,20.96,20241209,2.50,N,382480,100,39 억,,265475,N,N,0,N,00,N
20250220,161234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,-5,5,-0.23,388823730,178263,76.87,2200,2210,2155,2845,1535,2190,2180.87,0.61,0,27516,2256,2222,2186,2152,2116,2240,2170,39,655,100,1620,5,1,39357140,860,13.24,1.08,12,0.45,165.00,2027.00,3565,20240312,-38.71,1794,20241209,21.79,2220,-1.58,20250219,1929,13.27,20250203,3565,-38.71,20240312,1794,21.79,20241209,2.53,N,382480,100,39 억,,238226,N,N,0,N,00,N
20250220,151240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-20,5,-0.91,369887265,169562,73.12,2200,2210,2155,2845,1535,2190,2181.11,0.61,0,28139,2256,2222,2186,2152,2116,2240,2170,39,655,100,1620,5,1,39357140,854,13.15,1.07,12,0.43,165.00,2027.00,3565,20240312,-39.13,1794,20241209,20.96,2220,-2.25,20250219,1929,12.49,20250203,3565,-39.13,20240312,1794,20.96,20241209,2.53,N,382480,100,39 억,,238226,N,N,0,N,00,N
20250220,141240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-10,5,-0.46,238590625,109463,47.20,2200,2205,2155,2845,1535,2190,2179.03,0.61,0,15593,2256,2222,2186,2152,2116,2240,2170,39,655,100,1620,5,1,39357140,858,13.21,1.08,12,0.28,165.00,2027.00,3565,20240312,-38.85,1794,20241209,21.52,2220,-1.80,20250219,1929,13.01,20250203,3565,-38.85,20240312,1794,21.52,20241209,2.53,N,382480,100,39 억,,238226,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 161240 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 -15 5 -0.69 219714165 101586 55.65 2150 2190 2140 2840 1530 2185 2162.62 0.67 0 6836 2238 2211 2183 2156 2128 2197 2142 39 655 100 1610 5 1 39357140 854 13.15 1.07 12 0.26 165.00 2027.00 3565 20240312 -39.13 1794 20241209 20.96 2220 -2.25 20250219 1929 12.49 20250203 3565 -39.13 20240312 1794 20.96 20241209 2.50 N 382480 100 39 억 265475 N N 0 N 00 N
3 20250221 151244 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 -15 5 -0.69 206416345 95457 52.30 2150 2190 2140 2840 1530 2185 2162.40 0.67 0 7295 2238 2211 2183 2156 2128 2197 2142 39 655 100 1610 5 1 39357140 854 13.15 1.07 12 0.24 165.00 2027.00 3565 20240312 -39.13 1794 20241209 20.96 2220 -2.25 20250219 1929 12.49 20250203 3565 -39.13 20240312 1794 20.96 20241209 2.50 N 382480 100 39 억 265475 N N 0 N 00 N
4 20250221 141246 57 100.00 KOSDAQ 기계·장비 N N N N N 2165 -20 5 -0.92 189416665 87615 48.00 2150 2190 2140 2840 1530 2185 2161.92 0.67 0 2156 2238 2211 2183 2156 2128 2197 2142 39 655 100 1610 5 1 39357140 852 13.12 1.07 12 0.22 165.00 2027.00 3565 20240312 -39.27 1794 20241209 20.68 2220 -2.48 20250219 1929 12.23 20250203 3565 -39.27 20240312 1794 20.68 20241209 2.50 N 382480 100 39 억 265475 N N 0 N 00 N
5 20250221 131245 57 100.00 KOSDAQ 기계·장비 N N N N N 2165 -20 5 -0.92 169177405 78244 42.87 2150 2190 2140 2840 1530 2185 2162.18 0.67 0 1279 2238 2211 2183 2156 2128 2197 2142 39 655 100 1610 5 1 39357140 852 13.12 1.07 12 0.20 165.00 2027.00 3565 20240312 -39.27 1794 20241209 20.68 2220 -2.48 20250219 1929 12.23 20250203 3565 -39.27 20240312 1794 20.68 20241209 2.50 N 382480 100 39 억 265475 N N 0 N 00 N
6 20250221 121245 57 100.00 KOSDAQ 기계·장비 N N N N N 2165 -20 5 -0.92 153185575 70872 38.83 2150 2190 2140 2840 1530 2185 2161.44 0.67 0 1183 2238 2211 2183 2156 2128 2197 2142 39 655 100 1610 5 1 39357140 852 13.12 1.07 12 0.18 165.00 2027.00 3565 20240312 -39.27 1794 20241209 20.68 2220 -2.48 20250219 1929 12.23 20250203 3565 -39.27 20240312 1794 20.68 20241209 2.50 N 382480 100 39 억 265475 N N 0 N 00 N
7 20250221 111241 57 100.00 KOSDAQ 기계·장비 N N N N N 2160 -25 5 -1.14 89845900 41460 22.71 2150 2190 2150 2840 1530 2185 2167.05 0.67 0 -1847 2238 2211 2183 2156 2128 2197 2142 39 655 100 1610 5 1 39357140 850 13.09 1.07 12 0.11 165.00 2027.00 3565 20240312 -39.41 1794 20241209 20.40 2220 -2.70 20250219 1929 11.98 20250203 3565 -39.41 20240312 1794 20.40 20241209 2.50 N 382480 100 39 억 265475 N N 0 N 00 N
8 20250221 101244 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 -15 5 -0.69 63375035 29267 16.03 2150 2190 2150 2840 1530 2185 2165.41 0.67 0 3112 2238 2211 2183 2156 2128 2197 2142 39 655 100 1610 5 1 39357140 854 13.15 1.07 12 0.07 165.00 2027.00 3565 20240312 -39.13 1794 20241209 20.96 2220 -2.25 20250219 1929 12.49 20250203 3565 -39.13 20240312 1794 20.96 20241209 2.50 N 382480 100 39 억 265475 N N 0 N 00 N
9 20250221 091246 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 -15 5 -0.69 35464000 16441 9.01 2150 2170 2150 2840 1530 2185 2157.05 0.67 0 4903 2238 2211 2183 2156 2128 2197 2142 39 655 100 1610 5 1 39357140 854 13.15 1.07 12 0.04 165.00 2027.00 3565 20240312 -39.13 1794 20241209 20.96 2220 -2.25 20250219 1929 12.49 20250203 3565 -39.13 20240312 1794 20.96 20241209 2.50 N 382480 100 39 억 265475 N N 0 N 00 N
10 20250220 161234 57 100.00 KOSDAQ 기계·장비 N N N N N 2185 -5 5 -0.23 388823730 178263 76.87 2200 2210 2155 2845 1535 2190 2180.87 0.61 0 27516 2256 2222 2186 2152 2116 2240 2170 39 655 100 1620 5 1 39357140 860 13.24 1.08 12 0.45 165.00 2027.00 3565 20240312 -38.71 1794 20241209 21.79 2220 -1.58 20250219 1929 13.27 20250203 3565 -38.71 20240312 1794 21.79 20241209 2.53 N 382480 100 39 억 238226 N N 0 N 00 N
11 20250220 151240 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 -20 5 -0.91 369887265 169562 73.12 2200 2210 2155 2845 1535 2190 2181.11 0.61 0 28139 2256 2222 2186 2152 2116 2240 2170 39 655 100 1620 5 1 39357140 854 13.15 1.07 12 0.43 165.00 2027.00 3565 20240312 -39.13 1794 20241209 20.96 2220 -2.25 20250219 1929 12.49 20250203 3565 -39.13 20240312 1794 20.96 20241209 2.53 N 382480 100 39 억 238226 N N 0 N 00 N
12 20250220 141240 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 -10 5 -0.46 238590625 109463 47.20 2200 2205 2155 2845 1535 2190 2179.03 0.61 0 15593 2256 2222 2186 2152 2116 2240 2170 39 655 100 1620 5 1 39357140 858 13.21 1.08 12 0.28 165.00 2027.00 3565 20240312 -38.85 1794 20241209 21.52 2220 -1.80 20250219 1929 13.01 20250203 3565 -38.85 20240312 1794 21.52 20241209 2.53 N 382480 100 39 억 238226 N N 0 N 00 N