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
452450/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
20250221,161330,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11770,-570,5,-4.62,49835612260,4142797,52.09,11930,12620,11510,16040,8640,12340,12030.49,0.22,0,-34170,14426,13382,12596,11552,10766,12990,11160,36,3700,100,0,10,1,35826000,4217,52.31,9.28,12,11.56,225.00,1269.00,14390,20250219,-18.21,3605,20250204,226.49,14390,-18.21,20250219,3605,226.49,20250204,14390,-18.21,20250219,3605,226.49,20250204,0.00,N,452450,100,35 억,,77277,N,N,0,N,02,N
20250221,151335,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,-490,5,-3.97,48414254690,4022245,50.58,11930,12620,11510,16040,8640,12340,12036.60,0.22,0,-34170,14426,13382,12596,11552,10766,12990,11160,36,3700,100,0,10,1,35826000,4245,52.67,9.34,12,11.23,225.00,1269.00,14390,20250219,-17.65,3605,20250204,228.71,14390,-17.65,20250219,3605,228.71,20250204,14390,-17.65,20250219,3605,228.71,20250204,0.00,N,452450,100,35 억,,77277,N,N,0,N,02,N
20250221,141336,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12000,-340,5,-2.76,45107194710,3744517,47.09,11930,12620,11510,16040,8640,12340,12046.17,0.22,0,-35663,14426,13382,12596,11552,10766,12990,11160,36,3700,100,0,10,1,35826000,4299,53.33,9.46,12,10.45,225.00,1269.00,14390,20250219,-16.61,3605,20250204,232.87,14390,-16.61,20250219,3605,232.87,20250204,14390,-16.61,20250219,3605,232.87,20250204,0.00,N,452450,100,35 억,,77277,N,N,0,N,02,N
20250221,131335,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11990,-350,5,-2.84,41844412150,3471503,43.65,11930,12620,11510,16040,8640,12340,12053.66,0.22,0,-35663,14426,13382,12596,11552,10766,12990,11160,36,3700,100,0,10,1,35826000,4296,53.29,9.45,12,9.69,225.00,1269.00,14390,20250219,-16.68,3605,20250204,232.59,14390,-16.68,20250219,3605,232.59,20250204,14390,-16.68,20250219,3605,232.59,20250204,0.00,N,452450,100,35 억,,77277,N,N,0,N,02,N
20250221,121336,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12230,-110,5,-0.89,38072360370,3159102,39.72,11930,12620,11510,16040,8640,12340,12051.60,0.22,0,-35663,14426,13382,12596,11552,10766,12990,11160,36,3700,100,0,10,1,35826000,4382,54.36,9.64,12,8.82,225.00,1269.00,14390,20250219,-15.01,3605,20250204,239.25,14390,-15.01,20250219,3605,239.25,20250204,14390,-15.01,20250219,3605,239.25,20250204,0.00,N,452450,100,35 억,,77277,N,N,0,N,02,N
20250221,111331,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12310,-30,5,-0.24,32173817860,2679528,33.69,11930,12620,11510,16040,8640,12340,12007.22,0.22,0,-35663,14426,13382,12596,11552,10766,12990,11160,36,3700,100,0,10,1,35826000,4410,54.71,9.70,12,7.48,225.00,1269.00,14390,20250219,-14.45,3605,20250204,241.47,14390,-14.45,20250219,3605,241.47,20250204,14390,-14.45,20250219,3605,241.47,20250204,0.00,N,452450,100,35 억,,77277,N,N,0,N,02,N
20250221,101335,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11830,-510,5,-4.13,16475044010,1394665,17.54,11930,12300,11510,16040,8640,12340,11812.76,0.22,0,-19173,14426,13382,12596,11552,10766,12990,11160,36,3700,100,0,10,1,35826000,4238,52.58,9.32,12,3.89,225.00,1269.00,14390,20250219,-17.79,3605,20250204,228.16,14390,-17.79,20250219,3605,228.16,20250204,14390,-17.79,20250219,3605,228.16,20250204,0.00,N,452450,100,35 억,,77277,N,N,0,N,02,N
20250221,091337,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12200,-140,5,-1.13,7497497570,632754,7.96,11930,12300,11510,16040,8640,12340,11848.69,0.22,0,-4682,14426,13382,12596,11552,10766,12990,11160,36,3700,100,0,10,1,35826000,4371,54.22,9.61,12,1.77,225.00,1269.00,14390,20250219,-15.22,3605,20250204,238.42,14390,-15.22,20250219,3605,238.42,20250204,14390,-15.22,20250219,3605,238.42,20250204,0.00,N,452450,100,35 억,,77277,N,N,0,N,02,N
20250220,161324,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12340,-1110,5,-8.25,100045801540,7862997,41.59,12650,13640,11810,17480,9420,13450,12723.92,0.41,0,-69760,15083,14266,13573,12756,12063,14675,13165,36,4030,100,0,10,1,35826000,4421,54.84,9.72,12,21.95,225.00,1269.00,14390,20250219,-14.25,3605,20250204,242.30,14390,-14.25,20250219,3605,242.30,20250204,14390,-14.25,20250219,3605,242.30,20250204,0.00,N,452450,100,35 억,,146352,N,N,0,N,02,N
20250220,151331,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12320,-1130,5,-8.40,98515089260,7738876,40.93,12650,13640,11810,17480,9420,13450,12729.79,0.41,0,-69760,15083,14266,13573,12756,12063,14675,13165,36,4030,100,0,10,1,35826000,4414,54.76,9.71,12,21.60,225.00,1269.00,14390,20250219,-14.38,3605,20250204,241.75,14390,-14.38,20250219,3605,241.75,20250204,14390,-14.38,20250219,3605,241.75,20250204,0.00,N,452450,100,35 억,,146352,N,N,0,N,02,N
20250220,141330,53,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12750,-700,5,-5.20,92080370950,7222970,38.20,12650,13640,11810,17480,9420,13450,12748.15,0.41,0,-69760,15083,14266,13573,12756,12063,14675,13165,36,4030,100,0,10,1,35826000,4568,56.67,10.05,12,20.16,225.00,1269.00,14390,20250219,-11.40,3605,20250204,253.68,14390,-11.40,20250219,3605,253.68,20250204,14390,-11.40,20250219,3605,253.68,20250204,0.00,N,452450,100,35 억,,146352,N,N,0,N,02,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 161330 53 100.00 KOSDAQ 기계·장비 N N N N N 11770 -570 5 -4.62 49835612260 4142797 52.09 11930 12620 11510 16040 8640 12340 12030.49 0.22 0 -34170 14426 13382 12596 11552 10766 12990 11160 36 3700 100 0 10 1 35826000 4217 52.31 9.28 12 11.56 225.00 1269.00 14390 20250219 -18.21 3605 20250204 226.49 14390 -18.21 20250219 3605 226.49 20250204 14390 -18.21 20250219 3605 226.49 20250204 0.00 N 452450 100 35 억 77277 N N 0 N 02 N
3 20250221 151335 53 100.00 KOSDAQ 기계·장비 N N N N N 11850 -490 5 -3.97 48414254690 4022245 50.58 11930 12620 11510 16040 8640 12340 12036.60 0.22 0 -34170 14426 13382 12596 11552 10766 12990 11160 36 3700 100 0 10 1 35826000 4245 52.67 9.34 12 11.23 225.00 1269.00 14390 20250219 -17.65 3605 20250204 228.71 14390 -17.65 20250219 3605 228.71 20250204 14390 -17.65 20250219 3605 228.71 20250204 0.00 N 452450 100 35 억 77277 N N 0 N 02 N
4 20250221 141336 53 100.00 KOSDAQ 기계·장비 N N N N N 12000 -340 5 -2.76 45107194710 3744517 47.09 11930 12620 11510 16040 8640 12340 12046.17 0.22 0 -35663 14426 13382 12596 11552 10766 12990 11160 36 3700 100 0 10 1 35826000 4299 53.33 9.46 12 10.45 225.00 1269.00 14390 20250219 -16.61 3605 20250204 232.87 14390 -16.61 20250219 3605 232.87 20250204 14390 -16.61 20250219 3605 232.87 20250204 0.00 N 452450 100 35 억 77277 N N 0 N 02 N
5 20250221 131335 53 100.00 KOSDAQ 기계·장비 N N N N N 11990 -350 5 -2.84 41844412150 3471503 43.65 11930 12620 11510 16040 8640 12340 12053.66 0.22 0 -35663 14426 13382 12596 11552 10766 12990 11160 36 3700 100 0 10 1 35826000 4296 53.29 9.45 12 9.69 225.00 1269.00 14390 20250219 -16.68 3605 20250204 232.59 14390 -16.68 20250219 3605 232.59 20250204 14390 -16.68 20250219 3605 232.59 20250204 0.00 N 452450 100 35 억 77277 N N 0 N 02 N
6 20250221 121336 53 100.00 KOSDAQ 기계·장비 N N N N N 12230 -110 5 -0.89 38072360370 3159102 39.72 11930 12620 11510 16040 8640 12340 12051.60 0.22 0 -35663 14426 13382 12596 11552 10766 12990 11160 36 3700 100 0 10 1 35826000 4382 54.36 9.64 12 8.82 225.00 1269.00 14390 20250219 -15.01 3605 20250204 239.25 14390 -15.01 20250219 3605 239.25 20250204 14390 -15.01 20250219 3605 239.25 20250204 0.00 N 452450 100 35 억 77277 N N 0 N 02 N
7 20250221 111331 53 100.00 KOSDAQ 기계·장비 N N N N N 12310 -30 5 -0.24 32173817860 2679528 33.69 11930 12620 11510 16040 8640 12340 12007.22 0.22 0 -35663 14426 13382 12596 11552 10766 12990 11160 36 3700 100 0 10 1 35826000 4410 54.71 9.70 12 7.48 225.00 1269.00 14390 20250219 -14.45 3605 20250204 241.47 14390 -14.45 20250219 3605 241.47 20250204 14390 -14.45 20250219 3605 241.47 20250204 0.00 N 452450 100 35 억 77277 N N 0 N 02 N
8 20250221 101335 53 100.00 KOSDAQ 기계·장비 N N N N N 11830 -510 5 -4.13 16475044010 1394665 17.54 11930 12300 11510 16040 8640 12340 11812.76 0.22 0 -19173 14426 13382 12596 11552 10766 12990 11160 36 3700 100 0 10 1 35826000 4238 52.58 9.32 12 3.89 225.00 1269.00 14390 20250219 -17.79 3605 20250204 228.16 14390 -17.79 20250219 3605 228.16 20250204 14390 -17.79 20250219 3605 228.16 20250204 0.00 N 452450 100 35 억 77277 N N 0 N 02 N
9 20250221 091337 53 100.00 KOSDAQ 기계·장비 N N N N N 12200 -140 5 -1.13 7497497570 632754 7.96 11930 12300 11510 16040 8640 12340 11848.69 0.22 0 -4682 14426 13382 12596 11552 10766 12990 11160 36 3700 100 0 10 1 35826000 4371 54.22 9.61 12 1.77 225.00 1269.00 14390 20250219 -15.22 3605 20250204 238.42 14390 -15.22 20250219 3605 238.42 20250204 14390 -15.22 20250219 3605 238.42 20250204 0.00 N 452450 100 35 억 77277 N N 0 N 02 N
10 20250220 161324 53 100.00 KOSDAQ 기계·장비 N N N N N 12340 -1110 5 -8.25 100045801540 7862997 41.59 12650 13640 11810 17480 9420 13450 12723.92 0.41 0 -69760 15083 14266 13573 12756 12063 14675 13165 36 4030 100 0 10 1 35826000 4421 54.84 9.72 12 21.95 225.00 1269.00 14390 20250219 -14.25 3605 20250204 242.30 14390 -14.25 20250219 3605 242.30 20250204 14390 -14.25 20250219 3605 242.30 20250204 0.00 N 452450 100 35 억 146352 N N 0 N 02 N
11 20250220 151331 53 100.00 KOSDAQ 기계·장비 N N N N N 12320 -1130 5 -8.40 98515089260 7738876 40.93 12650 13640 11810 17480 9420 13450 12729.79 0.41 0 -69760 15083 14266 13573 12756 12063 14675 13165 36 4030 100 0 10 1 35826000 4414 54.76 9.71 12 21.60 225.00 1269.00 14390 20250219 -14.38 3605 20250204 241.75 14390 -14.38 20250219 3605 241.75 20250204 14390 -14.38 20250219 3605 241.75 20250204 0.00 N 452450 100 35 억 146352 N N 0 N 02 N
12 20250220 141330 53 100.00 KOSDAQ 기계·장비 N N N N N 12750 -700 5 -5.20 92080370950 7222970 38.20 12650 13640 11810 17480 9420 13450 12748.15 0.41 0 -69760 15083 14266 13573 12756 12063 14675 13165 36 4030 100 0 10 1 35826000 4568 56.67 10.05 12 20.16 225.00 1269.00 14390 20250219 -11.40 3605 20250204 253.68 14390 -11.40 20250219 3605 253.68 20250204 14390 -11.40 20250219 3605 253.68 20250204 0.00 N 452450 100 35 억 146352 N N 0 N 02 N