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
412350/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
20250221,161256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4590,-55,5,-1.18,165461625,35927,33.68,4700,4700,4570,6030,3255,4645,4605.50,1.64,0,-3488,4911,4777,4671,4537,4431,4725,4485,44,1385,500,2870,5,1,8726972,401,-218.57,1.09,12,0.41,-21.00,4211.00,13610,20240507,-66.27,3020,20241210,51.99,5410,-15.16,20250211,3590,27.86,20250203,13610,-66.27,20240507,3020,51.99,20241210,1.68,N,412350,500,43 억,,143310,N,N,0,N,00,N
20250221,151300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4620,-25,5,-0.54,153909180,33415,31.33,4700,4700,4570,6030,3255,4645,4605.99,1.64,0,-3685,4911,4777,4671,4537,4431,4725,4485,44,1385,500,2870,5,1,8726972,403,-220.00,1.10,12,0.38,-21.00,4211.00,13610,20240507,-66.05,3020,20241210,52.98,5410,-14.60,20250211,3590,28.69,20250203,13610,-66.05,20240507,3020,52.98,20241210,1.68,N,412350,500,43 억,,143310,N,N,0,N,00,N
20250221,141301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4605,-40,5,-0.86,123967905,26931,25.25,4700,4700,4570,6030,3255,4645,4603.17,1.64,0,-6210,4911,4777,4671,4537,4431,4725,4485,44,1385,500,2870,5,1,8726972,402,-219.29,1.09,12,0.31,-21.00,4211.00,13610,20240507,-66.16,3020,20241210,52.48,5410,-14.88,20250211,3590,28.27,20250203,13610,-66.16,20240507,3020,52.48,20241210,1.68,N,412350,500,43 억,,143310,N,N,0,N,00,N
20250221,131301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4610,-35,5,-0.75,104291425,22658,21.24,4700,4700,4570,6030,3255,4645,4602.85,1.64,0,-4675,4911,4777,4671,4537,4431,4725,4485,44,1385,500,2870,5,1,8726972,402,-219.52,1.09,12,0.26,-21.00,4211.00,13610,20240507,-66.13,3020,20241210,52.65,5410,-14.79,20250211,3590,28.41,20250203,13610,-66.13,20240507,3020,52.65,20241210,1.68,N,412350,500,43 억,,143310,N,N,0,N,00,N
20250221,121301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4620,-25,5,-0.54,95204905,20690,19.40,4700,4700,4570,6030,3255,4645,4601.49,1.64,0,-4301,4911,4777,4671,4537,4431,4725,4485,44,1385,500,2870,5,1,8726972,403,-220.00,1.10,12,0.24,-21.00,4211.00,13610,20240507,-66.05,3020,20241210,52.98,5410,-14.60,20250211,3590,28.69,20250203,13610,-66.05,20240507,3020,52.98,20241210,1.68,N,412350,500,43 억,,143310,N,N,0,N,00,N
20250221,111257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4595,-50,5,-1.08,76247845,16566,15.53,4700,4700,4570,6030,3255,4645,4602.67,1.64,0,-5248,4911,4777,4671,4537,4431,4725,4485,44,1385,500,2870,5,1,8726972,401,-218.81,1.09,12,0.19,-21.00,4211.00,13610,20240507,-66.24,3020,20241210,52.15,5410,-15.06,20250211,3590,27.99,20250203,13610,-66.24,20240507,3020,52.15,20241210,1.68,N,412350,500,43 억,,143310,N,N,0,N,00,N
20250221,101300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4620,-25,5,-0.54,55662995,12087,11.33,4700,4700,4570,6030,3255,4645,4605.20,1.64,0,-4204,4911,4777,4671,4537,4431,4725,4485,44,1385,500,2870,5,1,8726972,403,-220.00,1.10,12,0.14,-21.00,4211.00,13610,20240507,-66.05,3020,20241210,52.98,5410,-14.60,20250211,3590,28.69,20250203,13610,-66.05,20240507,3020,52.98,20241210,1.68,N,412350,500,43 억,,143310,N,N,0,N,00,N
20250221,091302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4595,-50,5,-1.08,15322495,3316,3.11,4700,4700,4580,6030,3255,4645,4620.78,1.64,0,-1123,4911,4777,4671,4537,4431,4725,4485,44,1385,500,2870,5,1,8726972,401,-218.81,1.09,12,0.04,-21.00,4211.00,13610,20240507,-66.24,3020,20241210,52.15,5410,-15.06,20250211,3590,27.99,20250203,13610,-66.24,20240507,3020,52.15,20241210,1.68,N,412350,500,43 억,,143310,N,N,0,N,00,N
20250220,161250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4645,-160,5,-3.33,496066315,106626,50.48,4795,4805,4565,6240,3365,4805,4652.01,1.83,0,-16262,5061,4932,4716,4587,4371,4997,4652,44,1435,500,2970,5,1,8726972,405,-221.19,1.10,12,1.22,-21.00,4211.00,13610,20240507,-65.87,3020,20241210,53.81,5410,-14.14,20250211,3590,29.39,20250203,13610,-65.87,20240507,3020,53.81,20241210,1.68,N,412350,500,43 억,,159541,N,N,0,N,00,N
20250220,151256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4670,-135,5,-2.81,478076105,102757,48.65,4795,4805,4565,6240,3365,4805,4652.10,1.83,0,-15570,5061,4932,4716,4587,4371,4997,4652,44,1435,500,2970,5,1,8726972,408,-222.38,1.11,12,1.18,-21.00,4211.00,13610,20240507,-65.69,3020,20241210,54.64,5410,-13.68,20250211,3590,30.08,20250203,13610,-65.69,20240507,3020,54.64,20241210,1.68,N,412350,500,43 억,,159541,N,N,0,N,00,N
20250220,141255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4680,-125,5,-2.60,435222265,93576,44.30,4795,4805,4565,6240,3365,4805,4650.56,1.83,0,-16724,5061,4932,4716,4587,4371,4997,4652,44,1435,500,2970,5,1,8726972,408,-222.86,1.11,12,1.07,-21.00,4211.00,13610,20240507,-65.61,3020,20241210,54.97,5410,-13.49,20250211,3590,30.36,20250203,13610,-65.61,20240507,3020,54.97,20241210,1.68,N,412350,500,43 억,,159541,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 161256 57 100.00 KOSDAQ 기계·장비 N N N N N 4590 -55 5 -1.18 165461625 35927 33.68 4700 4700 4570 6030 3255 4645 4605.50 1.64 0 -3488 4911 4777 4671 4537 4431 4725 4485 44 1385 500 2870 5 1 8726972 401 -218.57 1.09 12 0.41 -21.00 4211.00 13610 20240507 -66.27 3020 20241210 51.99 5410 -15.16 20250211 3590 27.86 20250203 13610 -66.27 20240507 3020 51.99 20241210 1.68 N 412350 500 43 억 143310 N N 0 N 00 N
3 20250221 151300 57 100.00 KOSDAQ 기계·장비 N N N N N 4620 -25 5 -0.54 153909180 33415 31.33 4700 4700 4570 6030 3255 4645 4605.99 1.64 0 -3685 4911 4777 4671 4537 4431 4725 4485 44 1385 500 2870 5 1 8726972 403 -220.00 1.10 12 0.38 -21.00 4211.00 13610 20240507 -66.05 3020 20241210 52.98 5410 -14.60 20250211 3590 28.69 20250203 13610 -66.05 20240507 3020 52.98 20241210 1.68 N 412350 500 43 억 143310 N N 0 N 00 N
4 20250221 141301 57 100.00 KOSDAQ 기계·장비 N N N N N 4605 -40 5 -0.86 123967905 26931 25.25 4700 4700 4570 6030 3255 4645 4603.17 1.64 0 -6210 4911 4777 4671 4537 4431 4725 4485 44 1385 500 2870 5 1 8726972 402 -219.29 1.09 12 0.31 -21.00 4211.00 13610 20240507 -66.16 3020 20241210 52.48 5410 -14.88 20250211 3590 28.27 20250203 13610 -66.16 20240507 3020 52.48 20241210 1.68 N 412350 500 43 억 143310 N N 0 N 00 N
5 20250221 131301 57 100.00 KOSDAQ 기계·장비 N N N N N 4610 -35 5 -0.75 104291425 22658 21.24 4700 4700 4570 6030 3255 4645 4602.85 1.64 0 -4675 4911 4777 4671 4537 4431 4725 4485 44 1385 500 2870 5 1 8726972 402 -219.52 1.09 12 0.26 -21.00 4211.00 13610 20240507 -66.13 3020 20241210 52.65 5410 -14.79 20250211 3590 28.41 20250203 13610 -66.13 20240507 3020 52.65 20241210 1.68 N 412350 500 43 억 143310 N N 0 N 00 N
6 20250221 121301 57 100.00 KOSDAQ 기계·장비 N N N N N 4620 -25 5 -0.54 95204905 20690 19.40 4700 4700 4570 6030 3255 4645 4601.49 1.64 0 -4301 4911 4777 4671 4537 4431 4725 4485 44 1385 500 2870 5 1 8726972 403 -220.00 1.10 12 0.24 -21.00 4211.00 13610 20240507 -66.05 3020 20241210 52.98 5410 -14.60 20250211 3590 28.69 20250203 13610 -66.05 20240507 3020 52.98 20241210 1.68 N 412350 500 43 억 143310 N N 0 N 00 N
7 20250221 111257 57 100.00 KOSDAQ 기계·장비 N N N N N 4595 -50 5 -1.08 76247845 16566 15.53 4700 4700 4570 6030 3255 4645 4602.67 1.64 0 -5248 4911 4777 4671 4537 4431 4725 4485 44 1385 500 2870 5 1 8726972 401 -218.81 1.09 12 0.19 -21.00 4211.00 13610 20240507 -66.24 3020 20241210 52.15 5410 -15.06 20250211 3590 27.99 20250203 13610 -66.24 20240507 3020 52.15 20241210 1.68 N 412350 500 43 억 143310 N N 0 N 00 N
8 20250221 101300 57 100.00 KOSDAQ 기계·장비 N N N N N 4620 -25 5 -0.54 55662995 12087 11.33 4700 4700 4570 6030 3255 4645 4605.20 1.64 0 -4204 4911 4777 4671 4537 4431 4725 4485 44 1385 500 2870 5 1 8726972 403 -220.00 1.10 12 0.14 -21.00 4211.00 13610 20240507 -66.05 3020 20241210 52.98 5410 -14.60 20250211 3590 28.69 20250203 13610 -66.05 20240507 3020 52.98 20241210 1.68 N 412350 500 43 억 143310 N N 0 N 00 N
9 20250221 091302 57 100.00 KOSDAQ 기계·장비 N N N N N 4595 -50 5 -1.08 15322495 3316 3.11 4700 4700 4580 6030 3255 4645 4620.78 1.64 0 -1123 4911 4777 4671 4537 4431 4725 4485 44 1385 500 2870 5 1 8726972 401 -218.81 1.09 12 0.04 -21.00 4211.00 13610 20240507 -66.24 3020 20241210 52.15 5410 -15.06 20250211 3590 27.99 20250203 13610 -66.24 20240507 3020 52.15 20241210 1.68 N 412350 500 43 억 143310 N N 0 N 00 N
10 20250220 161250 57 100.00 KOSDAQ 기계·장비 N N N N N 4645 -160 5 -3.33 496066315 106626 50.48 4795 4805 4565 6240 3365 4805 4652.01 1.83 0 -16262 5061 4932 4716 4587 4371 4997 4652 44 1435 500 2970 5 1 8726972 405 -221.19 1.10 12 1.22 -21.00 4211.00 13610 20240507 -65.87 3020 20241210 53.81 5410 -14.14 20250211 3590 29.39 20250203 13610 -65.87 20240507 3020 53.81 20241210 1.68 N 412350 500 43 억 159541 N N 0 N 00 N
11 20250220 151256 57 100.00 KOSDAQ 기계·장비 N N N N N 4670 -135 5 -2.81 478076105 102757 48.65 4795 4805 4565 6240 3365 4805 4652.10 1.83 0 -15570 5061 4932 4716 4587 4371 4997 4652 44 1435 500 2970 5 1 8726972 408 -222.38 1.11 12 1.18 -21.00 4211.00 13610 20240507 -65.69 3020 20241210 54.64 5410 -13.68 20250211 3590 30.08 20250203 13610 -65.69 20240507 3020 54.64 20241210 1.68 N 412350 500 43 억 159541 N N 0 N 00 N
12 20250220 141255 57 100.00 KOSDAQ 기계·장비 N N N N N 4680 -125 5 -2.60 435222265 93576 44.30 4795 4805 4565 6240 3365 4805 4650.56 1.83 0 -16724 5061 4932 4716 4587 4371 4997 4652 44 1435 500 2970 5 1 8726972 408 -222.86 1.11 12 1.07 -21.00 4211.00 13610 20240507 -65.61 3020 20241210 54.97 5410 -13.49 20250211 3590 30.36 20250203 13610 -65.61 20240507 3020 54.97 20241210 1.68 N 412350 500 43 억 159541 N N 0 N 00 N