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
138360/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
20250221,160848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,602,11,2,1.86,54614659,91086,88.34,591,607,591,768,414,591,599.59,8.47,0,6434,614,602,592,580,570,597,575,242,177,500,360,1,1,48348248,291,-10.95,0.55,12,0.19,-55.00,1091.00,1418,20240222,-57.55,580,20250213,3.79,805,-25.22,20250121,580,3.79,20250213,1418,-57.55,20240222,580,3.79,20250213,0.19,N,138360,500,241 억,,4092769,N,N,0,N,00,N
20250221,150852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,597,6,2,1.02,51190312,85369,82.80,591,607,591,768,414,591,599.64,8.47,0,7502,614,602,592,580,570,597,575,242,177,500,360,1,1,48348248,289,-10.85,0.55,12,0.18,-55.00,1091.00,1418,20240222,-57.90,580,20250213,2.93,805,-25.84,20250121,580,2.93,20250213,1418,-57.90,20240222,580,2.93,20250213,0.19,N,138360,500,241 억,,4092769,N,N,0,N,00,N
20250221,140851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,603,12,2,2.03,43880520,73161,70.96,591,607,591,768,414,591,599.78,8.47,0,5145,614,602,592,580,570,597,575,242,177,500,360,1,1,48348248,292,-10.96,0.55,12,0.15,-55.00,1091.00,1418,20240222,-57.48,580,20250213,3.97,805,-25.09,20250121,580,3.97,20250213,1418,-57.48,20240222,580,3.97,20250213,0.19,N,138360,500,241 억,,4092769,N,N,0,N,00,N
20250221,130850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,599,8,2,1.35,39850448,66439,64.44,591,607,591,768,414,591,599.81,8.47,0,5094,614,602,592,580,570,597,575,242,177,500,360,1,1,48348248,290,-10.89,0.55,12,0.14,-55.00,1091.00,1418,20240222,-57.76,580,20250213,3.28,805,-25.59,20250121,580,3.28,20250213,1418,-57.76,20240222,580,3.28,20250213,0.19,N,138360,500,241 억,,4092769,N,N,0,N,00,N
20250221,120851,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,605,14,2,2.37,26408986,44167,42.84,591,605,591,768,414,591,597.93,8.47,0,5328,614,602,592,580,570,597,575,242,177,500,360,1,1,48348248,293,-11.00,0.55,12,0.09,-55.00,1091.00,1418,20240222,-57.33,580,20250213,4.31,805,-24.84,20250121,580,4.31,20250213,1418,-57.33,20240222,580,4.31,20250213,0.19,N,138360,500,241 억,,4092769,N,N,0,N,00,N
20250221,110847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,599,8,2,1.35,21624108,36190,35.10,591,602,591,768,414,591,597.52,8.47,0,7675,614,602,592,580,570,597,575,242,177,500,360,1,1,48348248,290,-10.89,0.55,12,0.07,-55.00,1091.00,1418,20240222,-57.76,580,20250213,3.28,805,-25.59,20250121,580,3.28,20250213,1418,-57.76,20240222,580,3.28,20250213,0.19,N,138360,500,241 억,,4092769,N,N,0,N,00,N
20250221,100849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,601,10,2,1.69,19841832,33205,32.21,591,602,591,768,414,591,597.56,8.47,0,6572,614,602,592,580,570,597,575,242,177,500,360,1,1,48348248,291,-10.93,0.55,12,0.07,-55.00,1091.00,1418,20240222,-57.62,580,20250213,3.62,805,-25.34,20250121,580,3.62,20250213,1418,-57.62,20240222,580,3.62,20250213,0.19,N,138360,500,241 억,,4092769,N,N,0,N,00,N
20250221,090852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,595,4,2,0.68,147237,249,0.24,591,595,591,768,414,591,591.31,8.47,0,-45,614,602,592,580,570,597,575,242,177,500,360,1,1,48348248,288,-10.82,0.55,12,0.00,-55.00,1091.00,1418,20240222,-58.04,580,20250213,2.59,805,-26.09,20250121,580,2.59,20250213,1418,-58.04,20240222,580,2.59,20250213,0.19,N,138360,500,241 억,,4092769,N,N,0,N,00,N
20250220,160845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,591,-13,5,-2.15,61131066,103104,85.15,604,604,582,785,423,604,592.91,8.47,0,-1227,609,606,602,599,595,604,597,242,181,500,370,1,1,48348248,286,-10.75,0.54,12,0.21,-55.00,1091.00,1418,20240222,-58.32,580,20250213,1.90,805,-26.58,20250121,580,1.90,20250213,1418,-58.32,20240222,580,1.90,20250213,0.20,N,138360,500,241 억,,4093996,N,N,0,N,00,N
20250220,150848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,595,-9,5,-1.49,59453207,100265,82.80,604,604,582,785,423,604,592.96,8.47,0,-881,609,606,602,599,595,604,597,242,181,500,370,1,1,48348248,288,-10.82,0.55,12,0.21,-55.00,1091.00,1418,20240222,-58.04,580,20250213,2.59,805,-26.09,20250121,580,2.59,20250213,1418,-58.04,20240222,580,2.59,20250213,0.20,N,138360,500,241 억,,4093996,N,N,0,N,00,N
20250220,140848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,594,-10,5,-1.66,45970950,77517,64.02,604,604,582,785,423,604,593.04,8.47,0,-312,609,606,602,599,595,604,597,242,181,500,370,1,1,48348248,287,-10.80,0.54,12,0.16,-55.00,1091.00,1418,20240222,-58.11,580,20250213,2.41,805,-26.21,20250121,580,2.41,20250213,1418,-58.11,20240222,580,2.41,20250213,0.20,N,138360,500,241 억,,4093996,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 160848 57 100.00 KOSDAQ 기계·장비 N N N N N 602 11 2 1.86 54614659 91086 88.34 591 607 591 768 414 591 599.59 8.47 0 6434 614 602 592 580 570 597 575 242 177 500 360 1 1 48348248 291 -10.95 0.55 12 0.19 -55.00 1091.00 1418 20240222 -57.55 580 20250213 3.79 805 -25.22 20250121 580 3.79 20250213 1418 -57.55 20240222 580 3.79 20250213 0.19 N 138360 500 241 억 4092769 N N 0 N 00 N
3 20250221 150852 57 100.00 KOSDAQ 기계·장비 N N N N N 597 6 2 1.02 51190312 85369 82.80 591 607 591 768 414 591 599.64 8.47 0 7502 614 602 592 580 570 597 575 242 177 500 360 1 1 48348248 289 -10.85 0.55 12 0.18 -55.00 1091.00 1418 20240222 -57.90 580 20250213 2.93 805 -25.84 20250121 580 2.93 20250213 1418 -57.90 20240222 580 2.93 20250213 0.19 N 138360 500 241 억 4092769 N N 0 N 00 N
4 20250221 140851 57 100.00 KOSDAQ 기계·장비 N N N N N 603 12 2 2.03 43880520 73161 70.96 591 607 591 768 414 591 599.78 8.47 0 5145 614 602 592 580 570 597 575 242 177 500 360 1 1 48348248 292 -10.96 0.55 12 0.15 -55.00 1091.00 1418 20240222 -57.48 580 20250213 3.97 805 -25.09 20250121 580 3.97 20250213 1418 -57.48 20240222 580 3.97 20250213 0.19 N 138360 500 241 억 4092769 N N 0 N 00 N
5 20250221 130850 57 100.00 KOSDAQ 기계·장비 N N N N N 599 8 2 1.35 39850448 66439 64.44 591 607 591 768 414 591 599.81 8.47 0 5094 614 602 592 580 570 597 575 242 177 500 360 1 1 48348248 290 -10.89 0.55 12 0.14 -55.00 1091.00 1418 20240222 -57.76 580 20250213 3.28 805 -25.59 20250121 580 3.28 20250213 1418 -57.76 20240222 580 3.28 20250213 0.19 N 138360 500 241 억 4092769 N N 0 N 00 N
6 20250221 120851 57 100.00 KOSDAQ 기계·장비 N N N N N 605 14 2 2.37 26408986 44167 42.84 591 605 591 768 414 591 597.93 8.47 0 5328 614 602 592 580 570 597 575 242 177 500 360 1 1 48348248 293 -11.00 0.55 12 0.09 -55.00 1091.00 1418 20240222 -57.33 580 20250213 4.31 805 -24.84 20250121 580 4.31 20250213 1418 -57.33 20240222 580 4.31 20250213 0.19 N 138360 500 241 억 4092769 N N 0 N 00 N
7 20250221 110847 57 100.00 KOSDAQ 기계·장비 N N N N N 599 8 2 1.35 21624108 36190 35.10 591 602 591 768 414 591 597.52 8.47 0 7675 614 602 592 580 570 597 575 242 177 500 360 1 1 48348248 290 -10.89 0.55 12 0.07 -55.00 1091.00 1418 20240222 -57.76 580 20250213 3.28 805 -25.59 20250121 580 3.28 20250213 1418 -57.76 20240222 580 3.28 20250213 0.19 N 138360 500 241 억 4092769 N N 0 N 00 N
8 20250221 100849 57 100.00 KOSDAQ 기계·장비 N N N N N 601 10 2 1.69 19841832 33205 32.21 591 602 591 768 414 591 597.56 8.47 0 6572 614 602 592 580 570 597 575 242 177 500 360 1 1 48348248 291 -10.93 0.55 12 0.07 -55.00 1091.00 1418 20240222 -57.62 580 20250213 3.62 805 -25.34 20250121 580 3.62 20250213 1418 -57.62 20240222 580 3.62 20250213 0.19 N 138360 500 241 억 4092769 N N 0 N 00 N
9 20250221 090852 57 100.00 KOSDAQ 기계·장비 N N N N N 595 4 2 0.68 147237 249 0.24 591 595 591 768 414 591 591.31 8.47 0 -45 614 602 592 580 570 597 575 242 177 500 360 1 1 48348248 288 -10.82 0.55 12 0.00 -55.00 1091.00 1418 20240222 -58.04 580 20250213 2.59 805 -26.09 20250121 580 2.59 20250213 1418 -58.04 20240222 580 2.59 20250213 0.19 N 138360 500 241 억 4092769 N N 0 N 00 N
10 20250220 160845 57 100.00 KOSDAQ 기계·장비 N N N N N 591 -13 5 -2.15 61131066 103104 85.15 604 604 582 785 423 604 592.91 8.47 0 -1227 609 606 602 599 595 604 597 242 181 500 370 1 1 48348248 286 -10.75 0.54 12 0.21 -55.00 1091.00 1418 20240222 -58.32 580 20250213 1.90 805 -26.58 20250121 580 1.90 20250213 1418 -58.32 20240222 580 1.90 20250213 0.20 N 138360 500 241 억 4093996 N N 0 N 00 N
11 20250220 150848 57 100.00 KOSDAQ 기계·장비 N N N N N 595 -9 5 -1.49 59453207 100265 82.80 604 604 582 785 423 604 592.96 8.47 0 -881 609 606 602 599 595 604 597 242 181 500 370 1 1 48348248 288 -10.82 0.55 12 0.21 -55.00 1091.00 1418 20240222 -58.04 580 20250213 2.59 805 -26.09 20250121 580 2.59 20250213 1418 -58.04 20240222 580 2.59 20250213 0.20 N 138360 500 241 억 4093996 N N 0 N 00 N
12 20250220 140848 57 100.00 KOSDAQ 기계·장비 N N N N N 594 -10 5 -1.66 45970950 77517 64.02 604 604 582 785 423 604 593.04 8.47 0 -312 609 606 602 599 595 604 597 242 181 500 370 1 1 48348248 287 -10.80 0.54 12 0.16 -55.00 1091.00 1418 20240222 -58.11 580 20250213 2.41 805 -26.21 20250121 580 2.41 20250213 1418 -58.11 20240222 580 2.41 20250213 0.20 N 138360 500 241 억 4093996 N N 0 N 00 N