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
137080/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
20250221,160846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3150,35,2,1.12,17991975,5702,123.80,3115,3235,3095,4045,2185,3115,3155.38,0.38,0,-633,3188,3151,3118,3081,3048,3170,3100,64,930,500,2050,5,1,11059422,348,-2.62,0.37,12,0.05,-1201.00,8459.00,8470,20240405,-62.81,2675,20241115,17.76,4095,-23.08,20250103,2985,5.53,20250210,8470,-62.81,20240405,2675,17.76,20241115,0.41,N,137080,500,64 억,,41518,N,N,0,N,00,N
20250221,150850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3180,65,2,2.09,12929575,4110,89.23,3115,3180,3095,4045,2185,3115,3145.88,0.38,0,-610,3188,3151,3118,3081,3048,3170,3100,64,930,500,2050,5,1,11059422,352,-2.65,0.38,12,0.04,-1201.00,8459.00,8470,20240405,-62.46,2675,20241115,18.88,4095,-22.34,20250103,2985,6.53,20250210,8470,-62.46,20240405,2675,18.88,20241115,0.41,N,137080,500,64 억,,41518,N,N,0,N,00,N
20250221,140849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,60,2,1.93,10477830,3336,72.43,3115,3175,3095,4045,2185,3115,3140.84,0.38,0,-590,3188,3151,3118,3081,3048,3170,3100,64,930,500,2050,5,1,11059422,351,-2.64,0.38,12,0.03,-1201.00,8459.00,8470,20240405,-62.51,2675,20241115,18.69,4095,-22.47,20250103,2985,6.37,20250210,8470,-62.51,20240405,2675,18.69,20241115,0.41,N,137080,500,64 억,,41518,N,N,0,N,00,N
20250221,130848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3125,10,2,0.32,3613220,1154,25.05,3115,3150,3095,4045,2185,3115,3131.04,0.38,0,-580,3188,3151,3118,3081,3048,3170,3100,64,930,500,2050,5,1,11059422,346,-2.60,0.37,12,0.01,-1201.00,8459.00,8470,20240405,-63.11,2675,20241115,16.82,4095,-23.69,20250103,2985,4.69,20250210,8470,-63.11,20240405,2675,16.82,20241115,0.41,N,137080,500,64 억,,41518,N,N,0,N,00,N
20250221,120849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,-5,5,-0.16,3597610,1149,24.95,3115,3150,3095,4045,2185,3115,3131.08,0.38,0,-580,3188,3151,3118,3081,3048,3170,3100,64,930,500,2050,5,1,11059422,344,-2.59,0.37,12,0.01,-1201.00,8459.00,8470,20240405,-63.28,2675,20241115,16.26,4095,-24.05,20250103,2985,4.19,20250210,8470,-63.28,20240405,2675,16.26,20241115,0.41,N,137080,500,64 억,,41518,N,N,0,N,00,N
20250221,110845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,20,2,0.64,3298965,1053,22.86,3115,3150,3095,4045,2185,3115,3132.92,0.38,0,-656,3188,3151,3118,3081,3048,3170,3100,64,930,500,2050,5,1,11059422,347,-2.61,0.37,12,0.01,-1201.00,8459.00,8470,20240405,-62.99,2675,20241115,17.20,4095,-23.44,20250103,2985,5.03,20250210,8470,-62.99,20240405,2675,17.20,20241115,0.41,N,137080,500,64 억,,41518,N,N,0,N,00,N
20250221,100847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3135,20,2,0.64,2298940,734,15.94,3115,3150,3095,4045,2185,3115,3132.07,0.38,0,-579,3188,3151,3118,3081,3048,3170,3100,64,930,500,2050,5,1,11059422,347,-2.61,0.37,12,0.01,-1201.00,8459.00,8470,20240405,-62.99,2675,20241115,17.20,4095,-23.44,20250103,2985,5.03,20250210,8470,-62.99,20240405,2675,17.20,20241115,0.41,N,137080,500,64 억,,41518,N,N,0,N,00,N
20250221,090849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3150,35,2,1.12,172550,55,1.19,3115,3150,3115,4045,2185,3115,3137.27,0.38,0,-15,3188,3151,3118,3081,3048,3170,3100,64,930,500,2050,5,1,11059422,348,-2.62,0.37,12,0.00,-1201.00,8459.00,8470,20240405,-62.81,2675,20241115,17.76,4095,-23.08,20250103,2985,5.53,20250210,8470,-62.81,20240405,2675,17.76,20241115,0.41,N,137080,500,64 억,,41518,N,N,0,N,00,N
20250220,160843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3115,-30,5,-0.95,14272200,4605,101.61,3105,3155,3085,4085,2205,3145,3099.28,0.38,0,-401,3191,3167,3156,3132,3121,3162,3127,64,940,500,2070,5,1,11059422,345,-2.59,0.37,12,0.04,-1201.00,8459.00,8470,20240405,-63.22,2675,20241115,16.45,4095,-23.93,20250103,2985,4.36,20250210,8470,-63.22,20240405,2675,16.45,20241115,0.41,N,137080,500,64 억,,41919,N,N,0,N,00,N
20250220,150846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3115,-30,5,-0.95,13735795,4433,97.82,3105,3155,3085,4085,2205,3145,3098.53,0.38,0,-386,3191,3167,3156,3132,3121,3162,3127,64,940,500,2070,5,1,11059422,345,-2.59,0.37,12,0.04,-1201.00,8459.00,8470,20240405,-63.22,2675,20241115,16.45,4095,-23.93,20250103,2985,4.36,20250210,8470,-63.22,20240405,2675,16.45,20241115,0.41,N,137080,500,64 억,,41919,N,N,0,N,00,N
20250220,140846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3110,-35,5,-1.11,13327710,4302,94.92,3105,3155,3085,4085,2205,3145,3098.03,0.38,0,-361,3191,3167,3156,3132,3121,3162,3127,64,940,500,2070,5,1,11059422,344,-2.59,0.37,12,0.04,-1201.00,8459.00,8470,20240405,-63.28,2675,20241115,16.26,4095,-24.05,20250103,2985,4.19,20250210,8470,-63.28,20240405,2675,16.26,20241115,0.41,N,137080,500,64 억,,41919,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 160846 57 100.00 KOSDAQ 기계·장비 N N N N N 3150 35 2 1.12 17991975 5702 123.80 3115 3235 3095 4045 2185 3115 3155.38 0.38 0 -633 3188 3151 3118 3081 3048 3170 3100 64 930 500 2050 5 1 11059422 348 -2.62 0.37 12 0.05 -1201.00 8459.00 8470 20240405 -62.81 2675 20241115 17.76 4095 -23.08 20250103 2985 5.53 20250210 8470 -62.81 20240405 2675 17.76 20241115 0.41 N 137080 500 64 억 41518 N N 0 N 00 N
3 20250221 150850 57 100.00 KOSDAQ 기계·장비 N N N N N 3180 65 2 2.09 12929575 4110 89.23 3115 3180 3095 4045 2185 3115 3145.88 0.38 0 -610 3188 3151 3118 3081 3048 3170 3100 64 930 500 2050 5 1 11059422 352 -2.65 0.38 12 0.04 -1201.00 8459.00 8470 20240405 -62.46 2675 20241115 18.88 4095 -22.34 20250103 2985 6.53 20250210 8470 -62.46 20240405 2675 18.88 20241115 0.41 N 137080 500 64 억 41518 N N 0 N 00 N
4 20250221 140849 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 60 2 1.93 10477830 3336 72.43 3115 3175 3095 4045 2185 3115 3140.84 0.38 0 -590 3188 3151 3118 3081 3048 3170 3100 64 930 500 2050 5 1 11059422 351 -2.64 0.38 12 0.03 -1201.00 8459.00 8470 20240405 -62.51 2675 20241115 18.69 4095 -22.47 20250103 2985 6.37 20250210 8470 -62.51 20240405 2675 18.69 20241115 0.41 N 137080 500 64 억 41518 N N 0 N 00 N
5 20250221 130848 57 100.00 KOSDAQ 기계·장비 N N N N N 3125 10 2 0.32 3613220 1154 25.05 3115 3150 3095 4045 2185 3115 3131.04 0.38 0 -580 3188 3151 3118 3081 3048 3170 3100 64 930 500 2050 5 1 11059422 346 -2.60 0.37 12 0.01 -1201.00 8459.00 8470 20240405 -63.11 2675 20241115 16.82 4095 -23.69 20250103 2985 4.69 20250210 8470 -63.11 20240405 2675 16.82 20241115 0.41 N 137080 500 64 억 41518 N N 0 N 00 N
6 20250221 120849 57 100.00 KOSDAQ 기계·장비 N N N N N 3110 -5 5 -0.16 3597610 1149 24.95 3115 3150 3095 4045 2185 3115 3131.08 0.38 0 -580 3188 3151 3118 3081 3048 3170 3100 64 930 500 2050 5 1 11059422 344 -2.59 0.37 12 0.01 -1201.00 8459.00 8470 20240405 -63.28 2675 20241115 16.26 4095 -24.05 20250103 2985 4.19 20250210 8470 -63.28 20240405 2675 16.26 20241115 0.41 N 137080 500 64 억 41518 N N 0 N 00 N
7 20250221 110845 57 100.00 KOSDAQ 기계·장비 N N N N N 3135 20 2 0.64 3298965 1053 22.86 3115 3150 3095 4045 2185 3115 3132.92 0.38 0 -656 3188 3151 3118 3081 3048 3170 3100 64 930 500 2050 5 1 11059422 347 -2.61 0.37 12 0.01 -1201.00 8459.00 8470 20240405 -62.99 2675 20241115 17.20 4095 -23.44 20250103 2985 5.03 20250210 8470 -62.99 20240405 2675 17.20 20241115 0.41 N 137080 500 64 억 41518 N N 0 N 00 N
8 20250221 100847 57 100.00 KOSDAQ 기계·장비 N N N N N 3135 20 2 0.64 2298940 734 15.94 3115 3150 3095 4045 2185 3115 3132.07 0.38 0 -579 3188 3151 3118 3081 3048 3170 3100 64 930 500 2050 5 1 11059422 347 -2.61 0.37 12 0.01 -1201.00 8459.00 8470 20240405 -62.99 2675 20241115 17.20 4095 -23.44 20250103 2985 5.03 20250210 8470 -62.99 20240405 2675 17.20 20241115 0.41 N 137080 500 64 억 41518 N N 0 N 00 N
9 20250221 090849 57 100.00 KOSDAQ 기계·장비 N N N N N 3150 35 2 1.12 172550 55 1.19 3115 3150 3115 4045 2185 3115 3137.27 0.38 0 -15 3188 3151 3118 3081 3048 3170 3100 64 930 500 2050 5 1 11059422 348 -2.62 0.37 12 0.00 -1201.00 8459.00 8470 20240405 -62.81 2675 20241115 17.76 4095 -23.08 20250103 2985 5.53 20250210 8470 -62.81 20240405 2675 17.76 20241115 0.41 N 137080 500 64 억 41518 N N 0 N 00 N
10 20250220 160843 57 100.00 KOSDAQ 기계·장비 N N N N N 3115 -30 5 -0.95 14272200 4605 101.61 3105 3155 3085 4085 2205 3145 3099.28 0.38 0 -401 3191 3167 3156 3132 3121 3162 3127 64 940 500 2070 5 1 11059422 345 -2.59 0.37 12 0.04 -1201.00 8459.00 8470 20240405 -63.22 2675 20241115 16.45 4095 -23.93 20250103 2985 4.36 20250210 8470 -63.22 20240405 2675 16.45 20241115 0.41 N 137080 500 64 억 41919 N N 0 N 00 N
11 20250220 150846 57 100.00 KOSDAQ 기계·장비 N N N N N 3115 -30 5 -0.95 13735795 4433 97.82 3105 3155 3085 4085 2205 3145 3098.53 0.38 0 -386 3191 3167 3156 3132 3121 3162 3127 64 940 500 2070 5 1 11059422 345 -2.59 0.37 12 0.04 -1201.00 8459.00 8470 20240405 -63.22 2675 20241115 16.45 4095 -23.93 20250103 2985 4.36 20250210 8470 -63.22 20240405 2675 16.45 20241115 0.41 N 137080 500 64 억 41919 N N 0 N 00 N
12 20250220 140846 57 100.00 KOSDAQ 기계·장비 N N N N N 3110 -35 5 -1.11 13327710 4302 94.92 3105 3155 3085 4085 2205 3145 3098.03 0.38 0 -361 3191 3167 3156 3132 3121 3162 3127 64 940 500 2070 5 1 11059422 344 -2.59 0.37 12 0.04 -1201.00 8459.00 8470 20240405 -63.28 2675 20241115 16.26 4095 -24.05 20250103 2985 4.19 20250210 8470 -63.28 20240405 2675 16.26 20241115 0.41 N 137080 500 64 억 41919 N N 0 N 00 N