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
131760/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
20250221,160842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1065,15,2,1.43,510425881,482523,48.63,1059,1070,1045,1365,735,1050,1057.93,1.97,0,8113,1164,1106,1078,1020,992,1093,1007,218,315,500,750,1,1,43431583,463,-6.09,1.50,12,1.11,-175.00,709.00,1530,20250116,-30.39,637,20241209,67.19,1530,-30.39,20250116,938,13.54,20250203,1530,-30.39,20250116,637,67.19,20241209,0.17,N,131760,500,218 억,,854983,N,N,0,N,00,N
20250221,150846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1061,11,2,1.05,475361598,449570,45.31,1059,1068,1045,1365,735,1050,1057.47,1.97,0,3258,1164,1106,1078,1020,992,1093,1007,218,315,500,750,1,1,43431583,461,-6.06,1.50,12,1.04,-175.00,709.00,1530,20250116,-30.65,637,20241209,66.56,1530,-30.65,20250116,938,13.11,20250203,1530,-30.65,20250116,637,66.56,20241209,0.17,N,131760,500,218 억,,854983,N,N,0,N,00,N
20250221,140845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1057,7,2,0.67,442498009,418497,42.18,1059,1068,1045,1365,735,1050,1057.46,1.97,0,6157,1164,1106,1078,1020,992,1093,1007,218,315,500,750,1,1,43431583,459,-6.04,1.49,12,0.96,-175.00,709.00,1530,20250116,-30.92,637,20241209,65.93,1530,-30.92,20250116,938,12.69,20250203,1530,-30.92,20250116,637,65.93,20241209,0.17,N,131760,500,218 억,,854983,N,N,0,N,00,N
20250221,130844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1063,13,2,1.24,403138931,381285,38.43,1059,1068,1045,1365,735,1050,1057.43,1.97,0,12657,1164,1106,1078,1020,992,1093,1007,218,315,500,750,1,1,43431583,462,-6.07,1.50,12,0.88,-175.00,709.00,1530,20250116,-30.52,637,20241209,66.88,1530,-30.52,20250116,938,13.33,20250203,1530,-30.52,20250116,637,66.88,20241209,0.17,N,131760,500,218 억,,854983,N,N,0,N,00,N
20250221,120845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1064,14,2,1.33,353880880,334799,33.74,1059,1068,1045,1365,735,1050,1057.12,1.97,0,-6948,1164,1106,1078,1020,992,1093,1007,218,315,500,750,1,1,43431583,462,-6.08,1.50,12,0.77,-175.00,709.00,1530,20250116,-30.46,637,20241209,67.03,1530,-30.46,20250116,938,13.43,20250203,1530,-30.46,20250116,637,67.03,20241209,0.17,N,131760,500,218 억,,854983,N,N,0,N,00,N
20250221,110841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1059,9,2,0.86,291122296,275629,27.78,1059,1068,1045,1365,735,1050,1056.35,1.97,0,-3698,1164,1106,1078,1020,992,1093,1007,218,315,500,750,1,1,43431583,460,-6.05,1.49,12,0.63,-175.00,709.00,1530,20250116,-30.78,637,20241209,66.25,1530,-30.78,20250116,938,12.90,20250203,1530,-30.78,20250116,637,66.25,20241209,0.17,N,131760,500,218 억,,854983,N,N,0,N,00,N
20250221,100843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1053,3,2,0.29,200743222,190236,19.17,1059,1068,1045,1365,735,1050,1055.40,1.97,0,-3227,1164,1106,1078,1020,992,1093,1007,218,315,500,750,1,1,43431583,457,-6.02,1.49,12,0.44,-175.00,709.00,1530,20250116,-31.18,637,20241209,65.31,1530,-31.18,20250116,938,12.26,20250203,1530,-31.18,20250116,637,65.31,20241209,0.17,N,131760,500,218 억,,854983,N,N,0,N,00,N
20250221,090845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1051,1,2,0.10,55264754,52283,5.27,1059,1068,1050,1365,735,1050,1057.95,1.97,0,-11718,1164,1106,1078,1020,992,1093,1007,218,315,500,750,1,1,43431583,456,-6.01,1.48,12,0.12,-175.00,709.00,1530,20250116,-31.31,637,20241209,64.99,1530,-31.31,20250116,938,12.05,20250203,1530,-31.31,20250116,637,64.99,20241209,0.17,N,131760,500,218 억,,854983,N,N,0,N,00,N
20250220,160839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1050,-27,5,-2.51,1063714308,979872,250.36,1110,1136,1050,1400,754,1077,1085.59,2.21,0,-106487,1105,1091,1076,1062,1047,1083,1054,218,323,500,770,1,1,43431583,456,-6.00,1.48,12,2.26,-175.00,709.00,1530,20250116,-31.37,637,20241209,64.84,1530,-31.37,20250116,938,11.94,20250203,1530,-31.37,20250116,637,64.84,20241209,0.17,N,131760,500,218 억,,961172,N,N,0,N,00,N
20250220,150842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1061,-16,5,-1.49,942034796,864556,220.89,1110,1136,1060,1400,754,1077,1089.62,2.21,0,-96150,1105,1091,1076,1062,1047,1083,1054,218,323,500,770,1,1,43431583,461,-6.06,1.50,12,1.99,-175.00,709.00,1530,20250116,-30.65,637,20241209,66.56,1530,-30.65,20250116,938,13.11,20250203,1530,-30.65,20250116,637,66.56,20241209,0.17,N,131760,500,218 억,,961172,N,N,0,N,00,N
20250220,140842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1065,-12,5,-1.11,868116753,794957,203.11,1110,1136,1060,1400,754,1077,1092.03,2.21,0,-93222,1105,1091,1076,1062,1047,1083,1054,218,323,500,770,1,1,43431583,463,-6.09,1.50,12,1.83,-175.00,709.00,1530,20250116,-30.39,637,20241209,67.19,1530,-30.39,20250116,938,13.54,20250203,1530,-30.39,20250116,637,67.19,20241209,0.17,N,131760,500,218 억,,961172,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 160842 57 100.00 KOSDAQ 기계·장비 N N N N N 1065 15 2 1.43 510425881 482523 48.63 1059 1070 1045 1365 735 1050 1057.93 1.97 0 8113 1164 1106 1078 1020 992 1093 1007 218 315 500 750 1 1 43431583 463 -6.09 1.50 12 1.11 -175.00 709.00 1530 20250116 -30.39 637 20241209 67.19 1530 -30.39 20250116 938 13.54 20250203 1530 -30.39 20250116 637 67.19 20241209 0.17 N 131760 500 218 억 854983 N N 0 N 00 N
3 20250221 150846 57 100.00 KOSDAQ 기계·장비 N N N N N 1061 11 2 1.05 475361598 449570 45.31 1059 1068 1045 1365 735 1050 1057.47 1.97 0 3258 1164 1106 1078 1020 992 1093 1007 218 315 500 750 1 1 43431583 461 -6.06 1.50 12 1.04 -175.00 709.00 1530 20250116 -30.65 637 20241209 66.56 1530 -30.65 20250116 938 13.11 20250203 1530 -30.65 20250116 637 66.56 20241209 0.17 N 131760 500 218 억 854983 N N 0 N 00 N
4 20250221 140845 57 100.00 KOSDAQ 기계·장비 N N N N N 1057 7 2 0.67 442498009 418497 42.18 1059 1068 1045 1365 735 1050 1057.46 1.97 0 6157 1164 1106 1078 1020 992 1093 1007 218 315 500 750 1 1 43431583 459 -6.04 1.49 12 0.96 -175.00 709.00 1530 20250116 -30.92 637 20241209 65.93 1530 -30.92 20250116 938 12.69 20250203 1530 -30.92 20250116 637 65.93 20241209 0.17 N 131760 500 218 억 854983 N N 0 N 00 N
5 20250221 130844 57 100.00 KOSDAQ 기계·장비 N N N N N 1063 13 2 1.24 403138931 381285 38.43 1059 1068 1045 1365 735 1050 1057.43 1.97 0 12657 1164 1106 1078 1020 992 1093 1007 218 315 500 750 1 1 43431583 462 -6.07 1.50 12 0.88 -175.00 709.00 1530 20250116 -30.52 637 20241209 66.88 1530 -30.52 20250116 938 13.33 20250203 1530 -30.52 20250116 637 66.88 20241209 0.17 N 131760 500 218 억 854983 N N 0 N 00 N
6 20250221 120845 57 100.00 KOSDAQ 기계·장비 N N N N N 1064 14 2 1.33 353880880 334799 33.74 1059 1068 1045 1365 735 1050 1057.12 1.97 0 -6948 1164 1106 1078 1020 992 1093 1007 218 315 500 750 1 1 43431583 462 -6.08 1.50 12 0.77 -175.00 709.00 1530 20250116 -30.46 637 20241209 67.03 1530 -30.46 20250116 938 13.43 20250203 1530 -30.46 20250116 637 67.03 20241209 0.17 N 131760 500 218 억 854983 N N 0 N 00 N
7 20250221 110841 57 100.00 KOSDAQ 기계·장비 N N N N N 1059 9 2 0.86 291122296 275629 27.78 1059 1068 1045 1365 735 1050 1056.35 1.97 0 -3698 1164 1106 1078 1020 992 1093 1007 218 315 500 750 1 1 43431583 460 -6.05 1.49 12 0.63 -175.00 709.00 1530 20250116 -30.78 637 20241209 66.25 1530 -30.78 20250116 938 12.90 20250203 1530 -30.78 20250116 637 66.25 20241209 0.17 N 131760 500 218 억 854983 N N 0 N 00 N
8 20250221 100843 57 100.00 KOSDAQ 기계·장비 N N N N N 1053 3 2 0.29 200743222 190236 19.17 1059 1068 1045 1365 735 1050 1055.40 1.97 0 -3227 1164 1106 1078 1020 992 1093 1007 218 315 500 750 1 1 43431583 457 -6.02 1.49 12 0.44 -175.00 709.00 1530 20250116 -31.18 637 20241209 65.31 1530 -31.18 20250116 938 12.26 20250203 1530 -31.18 20250116 637 65.31 20241209 0.17 N 131760 500 218 억 854983 N N 0 N 00 N
9 20250221 090845 57 100.00 KOSDAQ 기계·장비 N N N N N 1051 1 2 0.10 55264754 52283 5.27 1059 1068 1050 1365 735 1050 1057.95 1.97 0 -11718 1164 1106 1078 1020 992 1093 1007 218 315 500 750 1 1 43431583 456 -6.01 1.48 12 0.12 -175.00 709.00 1530 20250116 -31.31 637 20241209 64.99 1530 -31.31 20250116 938 12.05 20250203 1530 -31.31 20250116 637 64.99 20241209 0.17 N 131760 500 218 억 854983 N N 0 N 00 N
10 20250220 160839 57 100.00 KOSDAQ 기계·장비 N N N N N 1050 -27 5 -2.51 1063714308 979872 250.36 1110 1136 1050 1400 754 1077 1085.59 2.21 0 -106487 1105 1091 1076 1062 1047 1083 1054 218 323 500 770 1 1 43431583 456 -6.00 1.48 12 2.26 -175.00 709.00 1530 20250116 -31.37 637 20241209 64.84 1530 -31.37 20250116 938 11.94 20250203 1530 -31.37 20250116 637 64.84 20241209 0.17 N 131760 500 218 억 961172 N N 0 N 00 N
11 20250220 150842 57 100.00 KOSDAQ 기계·장비 N N N N N 1061 -16 5 -1.49 942034796 864556 220.89 1110 1136 1060 1400 754 1077 1089.62 2.21 0 -96150 1105 1091 1076 1062 1047 1083 1054 218 323 500 770 1 1 43431583 461 -6.06 1.50 12 1.99 -175.00 709.00 1530 20250116 -30.65 637 20241209 66.56 1530 -30.65 20250116 938 13.11 20250203 1530 -30.65 20250116 637 66.56 20241209 0.17 N 131760 500 218 억 961172 N N 0 N 00 N
12 20250220 140842 57 100.00 KOSDAQ 기계·장비 N N N N N 1065 -12 5 -1.11 868116753 794957 203.11 1110 1136 1060 1400 754 1077 1092.03 2.21 0 -93222 1105 1091 1076 1062 1047 1083 1054 218 323 500 770 1 1 43431583 463 -6.09 1.50 12 1.83 -175.00 709.00 1530 20250116 -30.39 637 20241209 67.19 1530 -30.39 20250116 938 13.54 20250203 1530 -30.39 20250116 637 67.19 20241209 0.17 N 131760 500 218 억 961172 N N 0 N 00 N