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
391710/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
20250221,161247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1894,-33,5,-1.71,133309648,69917,57.15,1908,1939,1880,2505,1349,1927,1906.72,0.00,0,-14075,1997,1962,1930,1895,1863,1979,1912,42,578,100,1190,1,1,42065086,797,33.82,3.00,12,0.17,56.00,631.00,4275,20240328,-55.70,1257,20241210,50.68,2320,-18.36,20250212,1451,30.53,20250102,4275,-55.70,20240328,1257,50.68,20241210,1.19,N,391710,100,42 억,,0,N,N,0,N,00,N
20250221,151252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1893,-34,5,-1.76,123685834,64836,52.99,1908,1939,1880,2505,1349,1927,1907.67,0.00,0,-13213,1997,1962,1930,1895,1863,1979,1912,42,578,100,1190,1,1,42065086,796,33.80,3.00,12,0.15,56.00,631.00,4275,20240328,-55.72,1257,20241210,50.60,2320,-18.41,20250212,1451,30.46,20250102,4275,-55.72,20240328,1257,50.60,20241210,1.19,N,391710,100,42 억,,0,N,N,0,N,00,N
20250221,141252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1898,-29,5,-1.50,107968802,56553,46.22,1908,1939,1880,2505,1349,1927,1909.16,0.00,0,-12283,1997,1962,1930,1895,1863,1979,1912,42,578,100,1190,1,1,42065086,798,33.89,3.01,12,0.13,56.00,631.00,4275,20240328,-55.60,1257,20241210,50.99,2320,-18.19,20250212,1451,30.81,20250102,4275,-55.60,20240328,1257,50.99,20241210,1.19,N,391710,100,42 억,,0,N,N,0,N,00,N
20250221,131252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1912,-15,5,-0.78,79220233,41440,33.87,1908,1939,1880,2505,1349,1927,1911.69,0.00,0,-7182,1997,1962,1930,1895,1863,1979,1912,42,578,100,1190,1,1,42065086,804,34.14,3.03,12,0.10,56.00,631.00,4275,20240328,-55.27,1257,20241210,52.11,2320,-17.59,20250212,1451,31.77,20250102,4275,-55.27,20240328,1257,52.11,20241210,1.19,N,391710,100,42 억,,0,N,N,0,N,00,N
20250221,121252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1916,-11,5,-0.57,68465099,35800,29.26,1908,1939,1880,2505,1349,1927,1912.43,0.00,0,-7008,1997,1962,1930,1895,1863,1979,1912,42,578,100,1190,1,1,42065086,806,34.21,3.04,12,0.09,56.00,631.00,4275,20240328,-55.18,1257,20241210,52.43,2320,-17.41,20250212,1451,32.05,20250102,4275,-55.18,20240328,1257,52.43,20241210,1.19,N,391710,100,42 억,,0,N,N,0,N,00,N
20250221,111248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1916,-11,5,-0.57,53567926,28002,22.89,1908,1939,1880,2505,1349,1927,1913.00,0.00,0,-4411,1997,1962,1930,1895,1863,1979,1912,42,578,100,1190,1,1,42065086,806,34.21,3.04,12,0.07,56.00,631.00,4275,20240328,-55.18,1257,20241210,52.43,2320,-17.41,20250212,1451,32.05,20250102,4275,-55.18,20240328,1257,52.43,20241210,1.19,N,391710,100,42 억,,0,N,N,0,N,00,N
20250221,101251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1918,-9,5,-0.47,44662622,23352,19.09,1908,1939,1880,2505,1349,1927,1912.58,0.00,0,-1660,1997,1962,1930,1895,1863,1979,1912,42,578,100,1190,1,1,42065086,807,34.25,3.04,12,0.06,56.00,631.00,4275,20240328,-55.13,1257,20241210,52.59,2320,-17.33,20250212,1451,32.18,20250102,4275,-55.13,20240328,1257,52.59,20241210,1.19,N,391710,100,42 억,,0,N,N,0,N,00,N
20250221,091253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1921,-6,5,-0.31,24378761,12773,10.44,1908,1925,1880,2505,1349,1927,1908.62,0.00,0,2329,1997,1962,1930,1895,1863,1979,1912,42,578,100,1190,1,1,42065086,808,34.30,3.04,12,0.03,56.00,631.00,4275,20240328,-55.06,1257,20241210,52.82,2320,-17.20,20250212,1451,32.39,20250102,4275,-55.06,20240328,1257,52.82,20241210,1.19,N,391710,100,42 억,,0,N,N,0,N,00,N
20250220,161241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1927,5,2,0.26,234203759,121704,51.27,1922,1965,1898,2495,1346,1922,1924.36,0.00,0,-24267,2043,1982,1935,1874,1827,2013,1905,42,573,100,1190,1,1,42065086,811,34.41,3.05,12,0.29,56.00,631.00,4275,20240328,-54.92,1257,20241210,53.30,2320,-16.94,20250212,1451,32.80,20250102,4275,-54.92,20240328,1257,53.30,20241210,1.18,N,391710,100,42 억,,0,N,N,0,N,00,N
20250220,151247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1925,3,2,0.16,218883476,113741,47.92,1922,1965,1898,2495,1346,1922,1924.40,0.00,0,-18221,2043,1982,1935,1874,1827,2013,1905,42,573,100,1190,1,1,42065086,810,34.38,3.05,12,0.27,56.00,631.00,4275,20240328,-54.97,1257,20241210,53.14,2320,-17.03,20250212,1451,32.67,20250102,4275,-54.97,20240328,1257,53.14,20241210,1.18,N,391710,100,42 억,,0,N,N,0,N,00,N
20250220,141246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1918,-4,5,-0.21,180849600,93941,39.58,1922,1965,1898,2495,1346,1922,1925.14,0.00,0,-15835,2043,1982,1935,1874,1827,2013,1905,42,573,100,1190,1,1,42065086,807,34.25,3.04,12,0.22,56.00,631.00,4275,20240328,-55.13,1257,20241210,52.59,2320,-17.33,20250212,1451,32.18,20250102,4275,-55.13,20240328,1257,52.59,20241210,1.18,N,391710,100,42 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 161247 57 100.00 KOSDAQ 기계·장비 N N N N N 1894 -33 5 -1.71 133309648 69917 57.15 1908 1939 1880 2505 1349 1927 1906.72 0.00 0 -14075 1997 1962 1930 1895 1863 1979 1912 42 578 100 1190 1 1 42065086 797 33.82 3.00 12 0.17 56.00 631.00 4275 20240328 -55.70 1257 20241210 50.68 2320 -18.36 20250212 1451 30.53 20250102 4275 -55.70 20240328 1257 50.68 20241210 1.19 N 391710 100 42 억 0 N N 0 N 00 N
3 20250221 151252 57 100.00 KOSDAQ 기계·장비 N N N N N 1893 -34 5 -1.76 123685834 64836 52.99 1908 1939 1880 2505 1349 1927 1907.67 0.00 0 -13213 1997 1962 1930 1895 1863 1979 1912 42 578 100 1190 1 1 42065086 796 33.80 3.00 12 0.15 56.00 631.00 4275 20240328 -55.72 1257 20241210 50.60 2320 -18.41 20250212 1451 30.46 20250102 4275 -55.72 20240328 1257 50.60 20241210 1.19 N 391710 100 42 억 0 N N 0 N 00 N
4 20250221 141252 57 100.00 KOSDAQ 기계·장비 N N N N N 1898 -29 5 -1.50 107968802 56553 46.22 1908 1939 1880 2505 1349 1927 1909.16 0.00 0 -12283 1997 1962 1930 1895 1863 1979 1912 42 578 100 1190 1 1 42065086 798 33.89 3.01 12 0.13 56.00 631.00 4275 20240328 -55.60 1257 20241210 50.99 2320 -18.19 20250212 1451 30.81 20250102 4275 -55.60 20240328 1257 50.99 20241210 1.19 N 391710 100 42 억 0 N N 0 N 00 N
5 20250221 131252 57 100.00 KOSDAQ 기계·장비 N N N N N 1912 -15 5 -0.78 79220233 41440 33.87 1908 1939 1880 2505 1349 1927 1911.69 0.00 0 -7182 1997 1962 1930 1895 1863 1979 1912 42 578 100 1190 1 1 42065086 804 34.14 3.03 12 0.10 56.00 631.00 4275 20240328 -55.27 1257 20241210 52.11 2320 -17.59 20250212 1451 31.77 20250102 4275 -55.27 20240328 1257 52.11 20241210 1.19 N 391710 100 42 억 0 N N 0 N 00 N
6 20250221 121252 57 100.00 KOSDAQ 기계·장비 N N N N N 1916 -11 5 -0.57 68465099 35800 29.26 1908 1939 1880 2505 1349 1927 1912.43 0.00 0 -7008 1997 1962 1930 1895 1863 1979 1912 42 578 100 1190 1 1 42065086 806 34.21 3.04 12 0.09 56.00 631.00 4275 20240328 -55.18 1257 20241210 52.43 2320 -17.41 20250212 1451 32.05 20250102 4275 -55.18 20240328 1257 52.43 20241210 1.19 N 391710 100 42 억 0 N N 0 N 00 N
7 20250221 111248 57 100.00 KOSDAQ 기계·장비 N N N N N 1916 -11 5 -0.57 53567926 28002 22.89 1908 1939 1880 2505 1349 1927 1913.00 0.00 0 -4411 1997 1962 1930 1895 1863 1979 1912 42 578 100 1190 1 1 42065086 806 34.21 3.04 12 0.07 56.00 631.00 4275 20240328 -55.18 1257 20241210 52.43 2320 -17.41 20250212 1451 32.05 20250102 4275 -55.18 20240328 1257 52.43 20241210 1.19 N 391710 100 42 억 0 N N 0 N 00 N
8 20250221 101251 57 100.00 KOSDAQ 기계·장비 N N N N N 1918 -9 5 -0.47 44662622 23352 19.09 1908 1939 1880 2505 1349 1927 1912.58 0.00 0 -1660 1997 1962 1930 1895 1863 1979 1912 42 578 100 1190 1 1 42065086 807 34.25 3.04 12 0.06 56.00 631.00 4275 20240328 -55.13 1257 20241210 52.59 2320 -17.33 20250212 1451 32.18 20250102 4275 -55.13 20240328 1257 52.59 20241210 1.19 N 391710 100 42 억 0 N N 0 N 00 N
9 20250221 091253 57 100.00 KOSDAQ 기계·장비 N N N N N 1921 -6 5 -0.31 24378761 12773 10.44 1908 1925 1880 2505 1349 1927 1908.62 0.00 0 2329 1997 1962 1930 1895 1863 1979 1912 42 578 100 1190 1 1 42065086 808 34.30 3.04 12 0.03 56.00 631.00 4275 20240328 -55.06 1257 20241210 52.82 2320 -17.20 20250212 1451 32.39 20250102 4275 -55.06 20240328 1257 52.82 20241210 1.19 N 391710 100 42 억 0 N N 0 N 00 N
10 20250220 161241 57 100.00 KOSDAQ 기계·장비 N N N N N 1927 5 2 0.26 234203759 121704 51.27 1922 1965 1898 2495 1346 1922 1924.36 0.00 0 -24267 2043 1982 1935 1874 1827 2013 1905 42 573 100 1190 1 1 42065086 811 34.41 3.05 12 0.29 56.00 631.00 4275 20240328 -54.92 1257 20241210 53.30 2320 -16.94 20250212 1451 32.80 20250102 4275 -54.92 20240328 1257 53.30 20241210 1.18 N 391710 100 42 억 0 N N 0 N 00 N
11 20250220 151247 57 100.00 KOSDAQ 기계·장비 N N N N N 1925 3 2 0.16 218883476 113741 47.92 1922 1965 1898 2495 1346 1922 1924.40 0.00 0 -18221 2043 1982 1935 1874 1827 2013 1905 42 573 100 1190 1 1 42065086 810 34.38 3.05 12 0.27 56.00 631.00 4275 20240328 -54.97 1257 20241210 53.14 2320 -17.03 20250212 1451 32.67 20250102 4275 -54.97 20240328 1257 53.14 20241210 1.18 N 391710 100 42 억 0 N N 0 N 00 N
12 20250220 141246 57 100.00 KOSDAQ 기계·장비 N N N N N 1918 -4 5 -0.21 180849600 93941 39.58 1922 1965 1898 2495 1346 1922 1925.14 0.00 0 -15835 2043 1982 1935 1874 1827 2013 1905 42 573 100 1190 1 1 42065086 807 34.25 3.04 12 0.22 56.00 631.00 4275 20240328 -55.13 1257 20241210 52.59 2320 -17.33 20250212 1451 32.18 20250102 4275 -55.13 20240328 1257 52.59 20241210 1.18 N 391710 100 42 억 0 N N 0 N 00 N