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
382800/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,4000,-100,5,-2.44,325936505,81666,117.58,4060,4100,3940,5330,2870,4100,3991.09,6.68,0,-29504,4170,4135,4110,4075,4050,4122,4062,159,1230,500,2870,5,1,31631041,1265,6.80,1.31,12,0.26,588.00,3047.00,6520,20240215,-38.65,2410,20241206,65.98,4400,-9.09,20250113,3275,22.14,20250102,6300,-36.51,20240223,2410,65.98,20241206,3.70,N,382800,500,158 억,,2113220,N,N,0,N,00,N
20250221,151245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,-145,5,-3.54,291545600,73057,105.19,4060,4100,3940,5330,2870,4100,3990.66,6.68,0,-25507,4170,4135,4110,4075,4050,4122,4062,159,1230,500,2870,5,1,31631041,1251,6.73,1.30,12,0.23,588.00,3047.00,6520,20240215,-39.34,2410,20241206,64.11,4400,-10.11,20250113,3275,20.76,20250102,6300,-37.22,20240223,2410,64.11,20241206,3.70,N,382800,500,158 억,,2113220,N,N,0,N,00,N
20250221,141246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,-150,5,-3.66,201858175,50343,72.48,4060,4100,3945,5330,2870,4100,4009.66,6.68,0,-25530,4170,4135,4110,4075,4050,4122,4062,159,1230,500,2870,5,1,31631041,1249,6.72,1.30,12,0.16,588.00,3047.00,6520,20240215,-39.42,2410,20241206,63.90,4400,-10.23,20250113,3275,20.61,20250102,6300,-37.30,20240223,2410,63.90,20241206,3.70,N,382800,500,158 억,,2113220,N,N,0,N,00,N
20250221,131246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3970,-130,5,-3.17,169484605,42168,60.71,4060,4100,3970,5330,2870,4100,4019.27,6.68,0,-21797,4170,4135,4110,4075,4050,4122,4062,159,1230,500,2870,5,1,31631041,1256,6.75,1.30,12,0.13,588.00,3047.00,6520,20240215,-39.11,2410,20241206,64.73,4400,-9.77,20250113,3275,21.22,20250102,6300,-36.98,20240223,2410,64.73,20241206,3.70,N,382800,500,158 억,,2113220,N,N,0,N,00,N
20250221,121245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3975,-125,5,-3.05,146133905,36294,52.26,4060,4100,3970,5330,2870,4100,4026.39,6.68,0,-17080,4170,4135,4110,4075,4050,4122,4062,159,1230,500,2870,5,1,31631041,1257,6.76,1.30,12,0.11,588.00,3047.00,6520,20240215,-39.03,2410,20241206,64.94,4400,-9.66,20250113,3275,21.37,20250102,6300,-36.90,20240223,2410,64.94,20241206,3.70,N,382800,500,158 억,,2113220,N,N,0,N,00,N
20250221,111241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4015,-85,5,-2.07,100746275,24935,35.90,4060,4100,4000,5330,2870,4100,4040.36,6.68,0,-7609,4170,4135,4110,4075,4050,4122,4062,159,1230,500,2870,5,1,31631041,1270,6.83,1.32,12,0.08,588.00,3047.00,6520,20240215,-38.42,2410,20241206,66.60,4400,-8.75,20250113,3275,22.60,20250102,6300,-36.27,20240223,2410,66.60,20241206,3.70,N,382800,500,158 억,,2113220,N,N,0,N,00,N
20250221,101244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4065,-35,5,-0.85,25995850,6395,9.21,4060,4100,4045,5330,2870,4100,4065.03,6.68,0,-63,4170,4135,4110,4075,4050,4122,4062,159,1230,500,2870,5,1,31631041,1286,6.91,1.33,12,0.02,588.00,3047.00,6520,20240215,-37.65,2410,20241206,68.67,4400,-7.61,20250113,3275,24.12,20250102,6300,-35.48,20240223,2410,68.67,20241206,3.70,N,382800,500,158 억,,2113220,N,N,0,N,00,N
20250221,091246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,-5,5,-0.12,3948995,971,1.40,4060,4100,4060,5330,2870,4100,4066.94,6.68,0,628,4170,4135,4110,4075,4050,4122,4062,159,1230,500,2870,5,1,31631041,1295,6.96,1.34,12,0.00,588.00,3047.00,6520,20240215,-37.19,2410,20241206,69.92,4400,-6.93,20250113,3275,25.04,20250102,6300,-35.00,20240223,2410,69.92,20241206,3.70,N,382800,500,158 억,,2113220,N,N,0,N,00,N
20250220,161234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,-30,5,-0.73,284776635,69452,63.57,4125,4145,4085,5360,2895,4130,4100.34,6.74,0,-17734,4336,4232,4146,4042,3956,4285,4095,159,1230,500,2890,5,1,31631041,1297,6.97,1.35,12,0.22,588.00,3047.00,6520,20240215,-37.12,2410,20241206,70.12,4400,-6.82,20250113,3275,25.19,20250102,6300,-34.92,20240223,2410,70.12,20241206,3.70,N,382800,500,158 억,,2130858,N,N,0,N,00,N
20250220,151241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4105,-25,5,-0.61,252210070,61509,56.30,4125,4145,4085,5360,2895,4130,4100.38,6.74,0,-14112,4336,4232,4146,4042,3956,4285,4095,159,1230,500,2890,5,1,31631041,1298,6.98,1.35,12,0.19,588.00,3047.00,6520,20240215,-37.04,2410,20241206,70.33,4400,-6.70,20250113,3275,25.34,20250102,6300,-34.84,20240223,2410,70.33,20241206,3.70,N,382800,500,158 억,,2130858,N,N,0,N,00,N
20250220,141240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,-35,5,-0.85,221014185,53899,49.34,4125,4145,4085,5360,2895,4130,4100.52,6.74,0,-12453,4336,4232,4146,4042,3956,4285,4095,159,1230,500,2890,5,1,31631041,1295,6.96,1.34,12,0.17,588.00,3047.00,6520,20240215,-37.19,2410,20241206,69.92,4400,-6.93,20250113,3275,25.04,20250102,6300,-35.00,20240223,2410,69.92,20241206,3.70,N,382800,500,158 억,,2130858,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 4000 -100 5 -2.44 325936505 81666 117.58 4060 4100 3940 5330 2870 4100 3991.09 6.68 0 -29504 4170 4135 4110 4075 4050 4122 4062 159 1230 500 2870 5 1 31631041 1265 6.80 1.31 12 0.26 588.00 3047.00 6520 20240215 -38.65 2410 20241206 65.98 4400 -9.09 20250113 3275 22.14 20250102 6300 -36.51 20240223 2410 65.98 20241206 3.70 N 382800 500 158 억 2113220 N N 0 N 00 N
3 20250221 151245 57 100.00 KOSDAQ 기계·장비 N N N N N 3955 -145 5 -3.54 291545600 73057 105.19 4060 4100 3940 5330 2870 4100 3990.66 6.68 0 -25507 4170 4135 4110 4075 4050 4122 4062 159 1230 500 2870 5 1 31631041 1251 6.73 1.30 12 0.23 588.00 3047.00 6520 20240215 -39.34 2410 20241206 64.11 4400 -10.11 20250113 3275 20.76 20250102 6300 -37.22 20240223 2410 64.11 20241206 3.70 N 382800 500 158 억 2113220 N N 0 N 00 N
4 20250221 141246 57 100.00 KOSDAQ 기계·장비 N N N N N 3950 -150 5 -3.66 201858175 50343 72.48 4060 4100 3945 5330 2870 4100 4009.66 6.68 0 -25530 4170 4135 4110 4075 4050 4122 4062 159 1230 500 2870 5 1 31631041 1249 6.72 1.30 12 0.16 588.00 3047.00 6520 20240215 -39.42 2410 20241206 63.90 4400 -10.23 20250113 3275 20.61 20250102 6300 -37.30 20240223 2410 63.90 20241206 3.70 N 382800 500 158 억 2113220 N N 0 N 00 N
5 20250221 131246 57 100.00 KOSDAQ 기계·장비 N N N N N 3970 -130 5 -3.17 169484605 42168 60.71 4060 4100 3970 5330 2870 4100 4019.27 6.68 0 -21797 4170 4135 4110 4075 4050 4122 4062 159 1230 500 2870 5 1 31631041 1256 6.75 1.30 12 0.13 588.00 3047.00 6520 20240215 -39.11 2410 20241206 64.73 4400 -9.77 20250113 3275 21.22 20250102 6300 -36.98 20240223 2410 64.73 20241206 3.70 N 382800 500 158 억 2113220 N N 0 N 00 N
6 20250221 121245 57 100.00 KOSDAQ 기계·장비 N N N N N 3975 -125 5 -3.05 146133905 36294 52.26 4060 4100 3970 5330 2870 4100 4026.39 6.68 0 -17080 4170 4135 4110 4075 4050 4122 4062 159 1230 500 2870 5 1 31631041 1257 6.76 1.30 12 0.11 588.00 3047.00 6520 20240215 -39.03 2410 20241206 64.94 4400 -9.66 20250113 3275 21.37 20250102 6300 -36.90 20240223 2410 64.94 20241206 3.70 N 382800 500 158 억 2113220 N N 0 N 00 N
7 20250221 111241 57 100.00 KOSDAQ 기계·장비 N N N N N 4015 -85 5 -2.07 100746275 24935 35.90 4060 4100 4000 5330 2870 4100 4040.36 6.68 0 -7609 4170 4135 4110 4075 4050 4122 4062 159 1230 500 2870 5 1 31631041 1270 6.83 1.32 12 0.08 588.00 3047.00 6520 20240215 -38.42 2410 20241206 66.60 4400 -8.75 20250113 3275 22.60 20250102 6300 -36.27 20240223 2410 66.60 20241206 3.70 N 382800 500 158 억 2113220 N N 0 N 00 N
8 20250221 101244 57 100.00 KOSDAQ 기계·장비 N N N N N 4065 -35 5 -0.85 25995850 6395 9.21 4060 4100 4045 5330 2870 4100 4065.03 6.68 0 -63 4170 4135 4110 4075 4050 4122 4062 159 1230 500 2870 5 1 31631041 1286 6.91 1.33 12 0.02 588.00 3047.00 6520 20240215 -37.65 2410 20241206 68.67 4400 -7.61 20250113 3275 24.12 20250102 6300 -35.48 20240223 2410 68.67 20241206 3.70 N 382800 500 158 억 2113220 N N 0 N 00 N
9 20250221 091246 57 100.00 KOSDAQ 기계·장비 N N N N N 4095 -5 5 -0.12 3948995 971 1.40 4060 4100 4060 5330 2870 4100 4066.94 6.68 0 628 4170 4135 4110 4075 4050 4122 4062 159 1230 500 2870 5 1 31631041 1295 6.96 1.34 12 0.00 588.00 3047.00 6520 20240215 -37.19 2410 20241206 69.92 4400 -6.93 20250113 3275 25.04 20250102 6300 -35.00 20240223 2410 69.92 20241206 3.70 N 382800 500 158 억 2113220 N N 0 N 00 N
10 20250220 161234 57 100.00 KOSDAQ 기계·장비 N N N N N 4100 -30 5 -0.73 284776635 69452 63.57 4125 4145 4085 5360 2895 4130 4100.34 6.74 0 -17734 4336 4232 4146 4042 3956 4285 4095 159 1230 500 2890 5 1 31631041 1297 6.97 1.35 12 0.22 588.00 3047.00 6520 20240215 -37.12 2410 20241206 70.12 4400 -6.82 20250113 3275 25.19 20250102 6300 -34.92 20240223 2410 70.12 20241206 3.70 N 382800 500 158 억 2130858 N N 0 N 00 N
11 20250220 151241 57 100.00 KOSDAQ 기계·장비 N N N N N 4105 -25 5 -0.61 252210070 61509 56.30 4125 4145 4085 5360 2895 4130 4100.38 6.74 0 -14112 4336 4232 4146 4042 3956 4285 4095 159 1230 500 2890 5 1 31631041 1298 6.98 1.35 12 0.19 588.00 3047.00 6520 20240215 -37.04 2410 20241206 70.33 4400 -6.70 20250113 3275 25.34 20250102 6300 -34.84 20240223 2410 70.33 20241206 3.70 N 382800 500 158 억 2130858 N N 0 N 00 N
12 20250220 141240 57 100.00 KOSDAQ 기계·장비 N N N N N 4095 -35 5 -0.85 221014185 53899 49.34 4125 4145 4085 5360 2895 4130 4100.52 6.74 0 -12453 4336 4232 4146 4042 3956 4285 4095 159 1230 500 2890 5 1 31631041 1295 6.96 1.34 12 0.17 588.00 3047.00 6520 20240215 -37.19 2410 20241206 69.92 4400 -6.93 20250113 3275 25.04 20250102 6300 -35.00 20240223 2410 69.92 20241206 3.70 N 382800 500 158 억 2130858 N N 0 N 00 N