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
452160/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
20250221,161328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,-40,5,-0.58,480938020,71197,63.83,6700,6900,6650,8890,4790,6840,6753.96,0.36,0,8216,7200,7020,6820,6640,6440,6920,6540,19,2050,100,4240,10,1,9617527,654,-24.55,1.81,12,0.74,-277.00,3755.00,20550,20240415,-66.91,3810,20241210,78.48,7930,-14.25,20250212,4735,43.61,20250102,20550,-66.91,20240415,3810,78.48,20241210,3.41,N,452160,100,19 억,,34690,N,N,0,N,00,N
20250221,151333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6850,10,2,0.15,435879050,64575,57.89,6700,6900,6650,8890,4790,6840,6749.97,0.36,0,9022,7200,7020,6820,6640,6440,6920,6540,19,2050,100,4240,10,1,9617527,659,-24.73,1.82,12,0.67,-277.00,3755.00,20550,20240415,-66.67,3810,20241210,79.79,7930,-13.62,20250212,4735,44.67,20250102,20550,-66.67,20240415,3810,79.79,20241210,3.41,N,452160,100,19 억,,34690,N,N,0,N,00,N
20250221,141334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6740,-100,5,-1.46,340808850,50550,45.32,6700,6840,6650,8890,4790,6840,6742.01,0.36,0,5365,7200,7020,6820,6640,6440,6920,6540,19,2050,100,4240,10,1,9617527,648,-24.33,1.79,12,0.53,-277.00,3755.00,20550,20240415,-67.20,3810,20241210,76.90,7930,-15.01,20250212,4735,42.34,20250102,20550,-67.20,20240415,3810,76.90,20241210,3.41,N,452160,100,19 억,,34690,N,N,0,N,00,N
20250221,131333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6770,-70,5,-1.02,290871370,43145,38.68,6700,6840,6650,8890,4790,6840,6741.72,0.36,0,8370,7200,7020,6820,6640,6440,6920,6540,19,2050,100,4240,10,1,9617527,651,-24.44,1.80,12,0.45,-277.00,3755.00,20550,20240415,-67.06,3810,20241210,77.69,7930,-14.63,20250212,4735,42.98,20250102,20550,-67.06,20240415,3810,77.69,20241210,3.41,N,452160,100,19 억,,34690,N,N,0,N,00,N
20250221,121333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,-40,5,-0.58,270579610,40149,35.99,6700,6840,6650,8890,4790,6840,6739.39,0.36,0,8370,7200,7020,6820,6640,6440,6920,6540,19,2050,100,4240,10,1,9617527,654,-24.55,1.81,12,0.42,-277.00,3755.00,20550,20240415,-66.91,3810,20241210,78.48,7930,-14.25,20250212,4735,43.61,20250102,20550,-66.91,20240415,3810,78.48,20241210,3.41,N,452160,100,19 억,,34690,N,N,0,N,00,N
20250221,111329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6740,-100,5,-1.46,218954610,32504,29.14,6700,6840,6650,8890,4790,6840,6736.24,0.36,0,6662,7200,7020,6820,6640,6440,6920,6540,19,2050,100,4240,10,1,9617527,648,-24.33,1.79,12,0.34,-277.00,3755.00,20550,20240415,-67.20,3810,20241210,76.90,7930,-15.01,20250212,4735,42.34,20250102,20550,-67.20,20240415,3810,76.90,20241210,3.41,N,452160,100,19 억,,34690,N,N,0,N,00,N
20250221,101332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6760,-80,5,-1.17,194589790,28887,25.90,6700,6840,6650,8890,4790,6840,6736.24,0.36,0,6099,7200,7020,6820,6640,6440,6920,6540,19,2050,100,4240,10,1,9617527,650,-24.40,1.80,12,0.30,-277.00,3755.00,20550,20240415,-67.10,3810,20241210,77.43,7930,-14.75,20250212,4735,42.77,20250102,20550,-67.10,20240415,3810,77.43,20241210,3.41,N,452160,100,19 억,,34690,N,N,0,N,00,N
20250221,091334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6820,-20,5,-0.29,40809770,6035,5.41,6700,6840,6700,8890,4790,6840,6762.18,0.36,0,3100,7200,7020,6820,6640,6440,6920,6540,19,2050,100,4240,10,1,9617527,656,-24.62,1.82,12,0.06,-277.00,3755.00,20550,20240415,-66.81,3810,20241210,79.00,7930,-14.00,20250212,4735,44.03,20250102,20550,-66.81,20240415,3810,79.00,20241210,3.41,N,452160,100,19 억,,34690,N,N,0,N,00,N
20250220,161322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6840,-90,5,-1.30,727203580,107565,86.11,7000,7000,6620,9000,4860,6930,6760.44,0.32,0,4346,7236,7082,6946,6792,6656,7160,6870,19,2070,100,4290,10,1,9617527,658,-24.69,1.82,12,1.12,-277.00,3755.00,20550,20240415,-66.72,3810,20241210,79.53,7930,-13.75,20250212,4735,44.46,20250102,20550,-66.72,20240415,3810,79.53,20241210,3.42,N,452160,100,19 억,,30735,N,N,0,N,00,N
20250220,151328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6800,-130,5,-1.88,694726750,102805,82.30,7000,7000,6620,9000,4860,6930,6757.71,0.32,0,4285,7236,7082,6946,6792,6656,7160,6870,19,2070,100,4290,10,1,9617527,654,-24.55,1.81,12,1.07,-277.00,3755.00,20550,20240415,-66.91,3810,20241210,78.48,7930,-14.25,20250212,4735,43.61,20250102,20550,-66.91,20240415,3810,78.48,20241210,3.42,N,452160,100,19 억,,30735,N,N,0,N,00,N
20250220,141327,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6770,-160,5,-2.31,631192240,93466,74.82,7000,7000,6620,9000,4860,6930,6753.17,0.32,0,1894,7236,7082,6946,6792,6656,7160,6870,19,2070,100,4290,10,1,9617527,651,-24.44,1.80,12,0.97,-277.00,3755.00,20550,20240415,-67.06,3810,20241210,77.69,7930,-14.63,20250212,4735,42.98,20250102,20550,-67.06,20240415,3810,77.69,20241210,3.42,N,452160,100,19 억,,30735,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 161328 57 100.00 KOSDAQ 기계·장비 N N N N N 6800 -40 5 -0.58 480938020 71197 63.83 6700 6900 6650 8890 4790 6840 6753.96 0.36 0 8216 7200 7020 6820 6640 6440 6920 6540 19 2050 100 4240 10 1 9617527 654 -24.55 1.81 12 0.74 -277.00 3755.00 20550 20240415 -66.91 3810 20241210 78.48 7930 -14.25 20250212 4735 43.61 20250102 20550 -66.91 20240415 3810 78.48 20241210 3.41 N 452160 100 19 억 34690 N N 0 N 00 N
3 20250221 151333 57 100.00 KOSDAQ 기계·장비 N N N N N 6850 10 2 0.15 435879050 64575 57.89 6700 6900 6650 8890 4790 6840 6749.97 0.36 0 9022 7200 7020 6820 6640 6440 6920 6540 19 2050 100 4240 10 1 9617527 659 -24.73 1.82 12 0.67 -277.00 3755.00 20550 20240415 -66.67 3810 20241210 79.79 7930 -13.62 20250212 4735 44.67 20250102 20550 -66.67 20240415 3810 79.79 20241210 3.41 N 452160 100 19 억 34690 N N 0 N 00 N
4 20250221 141334 57 100.00 KOSDAQ 기계·장비 N N N N N 6740 -100 5 -1.46 340808850 50550 45.32 6700 6840 6650 8890 4790 6840 6742.01 0.36 0 5365 7200 7020 6820 6640 6440 6920 6540 19 2050 100 4240 10 1 9617527 648 -24.33 1.79 12 0.53 -277.00 3755.00 20550 20240415 -67.20 3810 20241210 76.90 7930 -15.01 20250212 4735 42.34 20250102 20550 -67.20 20240415 3810 76.90 20241210 3.41 N 452160 100 19 억 34690 N N 0 N 00 N
5 20250221 131333 57 100.00 KOSDAQ 기계·장비 N N N N N 6770 -70 5 -1.02 290871370 43145 38.68 6700 6840 6650 8890 4790 6840 6741.72 0.36 0 8370 7200 7020 6820 6640 6440 6920 6540 19 2050 100 4240 10 1 9617527 651 -24.44 1.80 12 0.45 -277.00 3755.00 20550 20240415 -67.06 3810 20241210 77.69 7930 -14.63 20250212 4735 42.98 20250102 20550 -67.06 20240415 3810 77.69 20241210 3.41 N 452160 100 19 억 34690 N N 0 N 00 N
6 20250221 121333 57 100.00 KOSDAQ 기계·장비 N N N N N 6800 -40 5 -0.58 270579610 40149 35.99 6700 6840 6650 8890 4790 6840 6739.39 0.36 0 8370 7200 7020 6820 6640 6440 6920 6540 19 2050 100 4240 10 1 9617527 654 -24.55 1.81 12 0.42 -277.00 3755.00 20550 20240415 -66.91 3810 20241210 78.48 7930 -14.25 20250212 4735 43.61 20250102 20550 -66.91 20240415 3810 78.48 20241210 3.41 N 452160 100 19 억 34690 N N 0 N 00 N
7 20250221 111329 57 100.00 KOSDAQ 기계·장비 N N N N N 6740 -100 5 -1.46 218954610 32504 29.14 6700 6840 6650 8890 4790 6840 6736.24 0.36 0 6662 7200 7020 6820 6640 6440 6920 6540 19 2050 100 4240 10 1 9617527 648 -24.33 1.79 12 0.34 -277.00 3755.00 20550 20240415 -67.20 3810 20241210 76.90 7930 -15.01 20250212 4735 42.34 20250102 20550 -67.20 20240415 3810 76.90 20241210 3.41 N 452160 100 19 억 34690 N N 0 N 00 N
8 20250221 101332 57 100.00 KOSDAQ 기계·장비 N N N N N 6760 -80 5 -1.17 194589790 28887 25.90 6700 6840 6650 8890 4790 6840 6736.24 0.36 0 6099 7200 7020 6820 6640 6440 6920 6540 19 2050 100 4240 10 1 9617527 650 -24.40 1.80 12 0.30 -277.00 3755.00 20550 20240415 -67.10 3810 20241210 77.43 7930 -14.75 20250212 4735 42.77 20250102 20550 -67.10 20240415 3810 77.43 20241210 3.41 N 452160 100 19 억 34690 N N 0 N 00 N
9 20250221 091334 57 100.00 KOSDAQ 기계·장비 N N N N N 6820 -20 5 -0.29 40809770 6035 5.41 6700 6840 6700 8890 4790 6840 6762.18 0.36 0 3100 7200 7020 6820 6640 6440 6920 6540 19 2050 100 4240 10 1 9617527 656 -24.62 1.82 12 0.06 -277.00 3755.00 20550 20240415 -66.81 3810 20241210 79.00 7930 -14.00 20250212 4735 44.03 20250102 20550 -66.81 20240415 3810 79.00 20241210 3.41 N 452160 100 19 억 34690 N N 0 N 00 N
10 20250220 161322 57 100.00 KOSDAQ 기계·장비 N N N N N 6840 -90 5 -1.30 727203580 107565 86.11 7000 7000 6620 9000 4860 6930 6760.44 0.32 0 4346 7236 7082 6946 6792 6656 7160 6870 19 2070 100 4290 10 1 9617527 658 -24.69 1.82 12 1.12 -277.00 3755.00 20550 20240415 -66.72 3810 20241210 79.53 7930 -13.75 20250212 4735 44.46 20250102 20550 -66.72 20240415 3810 79.53 20241210 3.42 N 452160 100 19 억 30735 N N 0 N 00 N
11 20250220 151328 57 100.00 KOSDAQ 기계·장비 N N N N N 6800 -130 5 -1.88 694726750 102805 82.30 7000 7000 6620 9000 4860 6930 6757.71 0.32 0 4285 7236 7082 6946 6792 6656 7160 6870 19 2070 100 4290 10 1 9617527 654 -24.55 1.81 12 1.07 -277.00 3755.00 20550 20240415 -66.91 3810 20241210 78.48 7930 -14.25 20250212 4735 43.61 20250102 20550 -66.91 20240415 3810 78.48 20241210 3.42 N 452160 100 19 억 30735 N N 0 N 00 N
12 20250220 141327 57 100.00 KOSDAQ 기계·장비 N N N N N 6770 -160 5 -2.31 631192240 93466 74.82 7000 7000 6620 9000 4860 6930 6753.17 0.32 0 1894 7236 7082 6946 6792 6656 7160 6870 19 2070 100 4290 10 1 9617527 651 -24.44 1.80 12 0.97 -277.00 3755.00 20550 20240415 -67.06 3810 20241210 77.69 7930 -14.63 20250212 4735 42.98 20250102 20550 -67.06 20240415 3810 77.69 20241210 3.42 N 452160 100 19 억 30735 N N 0 N 00 N