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
452190/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,5870,-140,5,-2.33,6491944310,1086432,47.03,5890,6140,5870,7810,4210,6010,5976.65,0.98,0,-10238,6583,6296,6153,5866,5723,6225,5795,26,1800,100,3720,10,1,23162757,1360,-22.49,5.31,12,4.69,-261.00,1105.00,11530,20240208,-49.09,2770,20241209,111.91,7340,-20.03,20250211,3110,88.75,20250102,9740,-39.73,20240308,2770,111.91,20241209,2.50,N,452190,100,25 억,,227191,N,N,0,N,00,N
20250221,151333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,-80,5,-1.33,5843577050,976279,42.26,5890,6140,5870,7810,4210,6010,5985.55,0.98,0,-15100,6583,6296,6153,5866,5723,6225,5795,26,1800,100,3720,10,1,23162757,1374,-22.72,5.37,12,4.21,-261.00,1105.00,11530,20240208,-48.57,2770,20241209,114.08,7340,-19.21,20250211,3110,90.68,20250102,9740,-39.12,20240308,2770,114.08,20241209,2.50,N,452190,100,25 억,,227191,N,N,0,N,00,N
20250221,141334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5950,-60,5,-1.00,5325140440,888961,38.48,5890,6140,5870,7810,4210,6010,5990.29,0.98,0,-17910,6583,6296,6153,5866,5723,6225,5795,26,1800,100,3720,10,1,23162757,1378,-22.80,5.38,12,3.84,-261.00,1105.00,11530,20240208,-48.40,2770,20241209,114.80,7340,-18.94,20250211,3110,91.32,20250102,9740,-38.91,20240308,2770,114.80,20241209,2.50,N,452190,100,25 억,,227191,N,N,0,N,00,N
20250221,131333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,-40,5,-0.67,4753672490,792695,34.32,5890,6140,5870,7810,4210,6010,5996.84,0.98,0,-6060,6583,6296,6153,5866,5723,6225,5795,26,1800,100,3720,10,1,23162757,1383,-22.87,5.40,12,3.42,-261.00,1105.00,11530,20240208,-48.22,2770,20241209,115.52,7340,-18.66,20250211,3110,91.96,20250102,9740,-38.71,20240308,2770,115.52,20241209,2.50,N,452190,100,25 억,,227191,N,N,0,N,00,N
20250221,121334,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5990,-20,5,-0.33,4331802510,722075,31.26,5890,6140,5870,7810,4210,6010,5999.10,0.98,0,-10134,6583,6296,6153,5866,5723,6225,5795,26,1800,100,3720,10,1,23162757,1387,-22.95,5.42,12,3.12,-261.00,1105.00,11530,20240208,-48.05,2770,20241209,116.25,7340,-18.39,20250211,3110,92.60,20250102,9740,-38.50,20240308,2770,116.25,20241209,2.50,N,452190,100,25 억,,227191,N,N,0,N,00,N
20250221,111329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6080,70,2,1.16,3670052890,612174,26.50,5890,6140,5870,7810,4210,6010,5995.10,0.98,0,-15655,6583,6296,6153,5866,5723,6225,5795,26,1800,100,3720,10,1,23162757,1408,-23.30,5.50,12,2.64,-261.00,1105.00,11530,20240208,-47.27,2770,20241209,119.49,7340,-17.17,20250211,3110,95.50,20250102,9740,-37.58,20240308,2770,119.49,20241209,2.50,N,452190,100,25 억,,227191,N,N,0,N,00,N
20250221,101333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,20,2,0.33,2500672080,419545,18.16,5890,6040,5870,7810,4210,6010,5960.38,0.98,0,-3300,6583,6296,6153,5866,5723,6225,5795,26,1800,100,3720,10,1,23162757,1397,-23.10,5.46,12,1.81,-261.00,1105.00,11530,20240208,-47.70,2770,20241209,117.69,7340,-17.85,20250211,3110,93.89,20250102,9740,-38.09,20240308,2770,117.69,20241209,2.50,N,452190,100,25 억,,227191,N,N,0,N,00,N
20250221,091335,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,-10,5,-0.17,1238714540,208262,9.02,5890,6040,5870,7810,4210,6010,5947.73,0.98,0,-3666,6583,6296,6153,5866,5723,6225,5795,26,1800,100,3720,10,1,23162757,1390,-22.99,5.43,12,0.90,-261.00,1105.00,11530,20240208,-47.96,2770,20241209,116.61,7340,-18.26,20250211,3110,92.93,20250102,9740,-38.40,20240308,2770,116.61,20241209,2.50,N,452190,100,25 억,,227191,N,N,0,N,00,N
20250220,161322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,-650,5,-9.76,13976883980,2252183,13.10,6430,6440,6010,8650,4670,6660,6205.38,1.53,0,-128535,7393,7026,6523,6156,5653,7210,6340,26,1990,100,4120,10,1,23162757,1392,-23.03,5.44,12,9.72,-261.00,1105.00,13120,20240207,-54.19,2770,20241209,116.97,7340,-18.12,20250211,3110,93.25,20250102,9960,-39.66,20240220,2770,116.97,20241209,2.62,N,452190,100,25 억,,354550,N,N,0,N,00,N
20250220,151328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6010,-650,5,-9.76,13468614330,2167701,12.60,6430,6440,6010,8650,4670,6660,6212.51,1.53,0,-128694,7393,7026,6523,6156,5653,7210,6340,26,1990,100,4120,10,1,23162757,1392,-23.03,5.44,12,9.36,-261.00,1105.00,13120,20240207,-54.19,2770,20241209,116.97,7340,-18.12,20250211,3110,93.25,20250102,9960,-39.66,20240220,2770,116.97,20241209,2.62,N,452190,100,25 억,,354550,N,N,0,N,00,N
20250220,141328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,-540,5,-8.11,11618602190,1862978,10.83,6430,6440,6110,8650,4670,6660,6235.68,1.53,0,-127751,7393,7026,6523,6156,5653,7210,6340,26,1990,100,4120,10,1,23162757,1418,-23.45,5.54,12,8.04,-261.00,1105.00,13120,20240207,-53.35,2770,20241209,120.94,7340,-16.62,20250211,3110,96.78,20250102,9960,-38.55,20240220,2770,120.94,20241209,2.62,N,452190,100,25 억,,354550,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 5870 -140 5 -2.33 6491944310 1086432 47.03 5890 6140 5870 7810 4210 6010 5976.65 0.98 0 -10238 6583 6296 6153 5866 5723 6225 5795 26 1800 100 3720 10 1 23162757 1360 -22.49 5.31 12 4.69 -261.00 1105.00 11530 20240208 -49.09 2770 20241209 111.91 7340 -20.03 20250211 3110 88.75 20250102 9740 -39.73 20240308 2770 111.91 20241209 2.50 N 452190 100 25 억 227191 N N 0 N 00 N
3 20250221 151333 57 100.00 KOSDAQ 기계·장비 N N N N N 5930 -80 5 -1.33 5843577050 976279 42.26 5890 6140 5870 7810 4210 6010 5985.55 0.98 0 -15100 6583 6296 6153 5866 5723 6225 5795 26 1800 100 3720 10 1 23162757 1374 -22.72 5.37 12 4.21 -261.00 1105.00 11530 20240208 -48.57 2770 20241209 114.08 7340 -19.21 20250211 3110 90.68 20250102 9740 -39.12 20240308 2770 114.08 20241209 2.50 N 452190 100 25 억 227191 N N 0 N 00 N
4 20250221 141334 57 100.00 KOSDAQ 기계·장비 N N N N N 5950 -60 5 -1.00 5325140440 888961 38.48 5890 6140 5870 7810 4210 6010 5990.29 0.98 0 -17910 6583 6296 6153 5866 5723 6225 5795 26 1800 100 3720 10 1 23162757 1378 -22.80 5.38 12 3.84 -261.00 1105.00 11530 20240208 -48.40 2770 20241209 114.80 7340 -18.94 20250211 3110 91.32 20250102 9740 -38.91 20240308 2770 114.80 20241209 2.50 N 452190 100 25 억 227191 N N 0 N 00 N
5 20250221 131333 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 -40 5 -0.67 4753672490 792695 34.32 5890 6140 5870 7810 4210 6010 5996.84 0.98 0 -6060 6583 6296 6153 5866 5723 6225 5795 26 1800 100 3720 10 1 23162757 1383 -22.87 5.40 12 3.42 -261.00 1105.00 11530 20240208 -48.22 2770 20241209 115.52 7340 -18.66 20250211 3110 91.96 20250102 9740 -38.71 20240308 2770 115.52 20241209 2.50 N 452190 100 25 억 227191 N N 0 N 00 N
6 20250221 121334 57 100.00 KOSDAQ 기계·장비 N N N N N 5990 -20 5 -0.33 4331802510 722075 31.26 5890 6140 5870 7810 4210 6010 5999.10 0.98 0 -10134 6583 6296 6153 5866 5723 6225 5795 26 1800 100 3720 10 1 23162757 1387 -22.95 5.42 12 3.12 -261.00 1105.00 11530 20240208 -48.05 2770 20241209 116.25 7340 -18.39 20250211 3110 92.60 20250102 9740 -38.50 20240308 2770 116.25 20241209 2.50 N 452190 100 25 억 227191 N N 0 N 00 N
7 20250221 111329 57 100.00 KOSDAQ 기계·장비 N N N N N 6080 70 2 1.16 3670052890 612174 26.50 5890 6140 5870 7810 4210 6010 5995.10 0.98 0 -15655 6583 6296 6153 5866 5723 6225 5795 26 1800 100 3720 10 1 23162757 1408 -23.30 5.50 12 2.64 -261.00 1105.00 11530 20240208 -47.27 2770 20241209 119.49 7340 -17.17 20250211 3110 95.50 20250102 9740 -37.58 20240308 2770 119.49 20241209 2.50 N 452190 100 25 억 227191 N N 0 N 00 N
8 20250221 101333 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 20 2 0.33 2500672080 419545 18.16 5890 6040 5870 7810 4210 6010 5960.38 0.98 0 -3300 6583 6296 6153 5866 5723 6225 5795 26 1800 100 3720 10 1 23162757 1397 -23.10 5.46 12 1.81 -261.00 1105.00 11530 20240208 -47.70 2770 20241209 117.69 7340 -17.85 20250211 3110 93.89 20250102 9740 -38.09 20240308 2770 117.69 20241209 2.50 N 452190 100 25 억 227191 N N 0 N 00 N
9 20250221 091335 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 -10 5 -0.17 1238714540 208262 9.02 5890 6040 5870 7810 4210 6010 5947.73 0.98 0 -3666 6583 6296 6153 5866 5723 6225 5795 26 1800 100 3720 10 1 23162757 1390 -22.99 5.43 12 0.90 -261.00 1105.00 11530 20240208 -47.96 2770 20241209 116.61 7340 -18.26 20250211 3110 92.93 20250102 9740 -38.40 20240308 2770 116.61 20241209 2.50 N 452190 100 25 억 227191 N N 0 N 00 N
10 20250220 161322 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 -650 5 -9.76 13976883980 2252183 13.10 6430 6440 6010 8650 4670 6660 6205.38 1.53 0 -128535 7393 7026 6523 6156 5653 7210 6340 26 1990 100 4120 10 1 23162757 1392 -23.03 5.44 12 9.72 -261.00 1105.00 13120 20240207 -54.19 2770 20241209 116.97 7340 -18.12 20250211 3110 93.25 20250102 9960 -39.66 20240220 2770 116.97 20241209 2.62 N 452190 100 25 억 354550 N N 0 N 00 N
11 20250220 151328 57 100.00 KOSDAQ 기계·장비 N N N N N 6010 -650 5 -9.76 13468614330 2167701 12.60 6430 6440 6010 8650 4670 6660 6212.51 1.53 0 -128694 7393 7026 6523 6156 5653 7210 6340 26 1990 100 4120 10 1 23162757 1392 -23.03 5.44 12 9.36 -261.00 1105.00 13120 20240207 -54.19 2770 20241209 116.97 7340 -18.12 20250211 3110 93.25 20250102 9960 -39.66 20240220 2770 116.97 20241209 2.62 N 452190 100 25 억 354550 N N 0 N 00 N
12 20250220 141328 57 100.00 KOSDAQ 기계·장비 N N N N N 6120 -540 5 -8.11 11618602190 1862978 10.83 6430 6440 6110 8650 4670 6660 6235.68 1.53 0 -127751 7393 7026 6523 6156 5653 7210 6340 26 1990 100 4120 10 1 23162757 1418 -23.45 5.54 12 8.04 -261.00 1105.00 13120 20240207 -53.35 2770 20241209 120.94 7340 -16.62 20250211 3110 96.78 20250102 9960 -38.55 20240220 2770 120.94 20241209 2.62 N 452190 100 25 억 354550 N N 0 N 00 N