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
161580/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
20250221,160908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,44650,-750,5,-1.65,135309090450,2954035,63.86,45000,47450,44300,59000,31800,45400,45808.45,0.47,0,23909,54066,49732,47566,43232,41066,48650,42150,118,13600,500,28140,50,1,22850180,10203,-130.17,6.14,12,12.93,-343.00,7277.00,53500,20250219,-16.54,9680,20240220,361.26,53500,-16.54,20250219,18210,145.19,20250102,53500,-16.54,20250219,9750,357.95,20240221,4.47,N,161580,500,118 억,,107020,N,N,605,N,00,N
20250221,150912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,44800,-600,5,-1.32,128043175600,2791731,60.35,45000,47450,44300,59000,31800,45400,45865.19,0.47,0,-12527,54066,49732,47566,43232,41066,48650,42150,118,13600,500,28140,50,1,22850180,10237,-130.61,6.16,12,12.22,-343.00,7277.00,53500,20250219,-16.26,9680,20240220,362.81,53500,-16.26,20250219,18210,146.02,20250102,53500,-16.26,20250219,9750,359.49,20240221,4.47,N,161580,500,118 억,,107020,N,N,42,N,00,N
20250221,140911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,45500,100,2,0.22,117145390200,2550568,55.14,45000,47450,44300,59000,31800,45400,45929.19,0.47,0,1529,54066,49732,47566,43232,41066,48650,42150,118,13600,500,28140,50,1,22850180,10397,-132.65,6.25,12,11.16,-343.00,7277.00,53500,20250219,-14.95,9680,20240220,370.04,53500,-14.95,20250219,18210,149.86,20250102,53500,-14.95,20250219,9750,366.67,20240221,4.47,N,161580,500,118 억,,107020,N,N,42,N,00,N
20250221,130910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,45300,-100,5,-0.22,98786116400,2142291,46.31,45000,47450,44900,59000,31800,45400,46112.45,0.47,0,-16742,54066,49732,47566,43232,41066,48650,42150,118,13600,500,28140,50,1,22850180,10351,-132.07,6.23,12,9.38,-343.00,7277.00,53500,20250219,-15.33,9680,20240220,367.98,53500,-15.33,20250219,18210,148.76,20250102,53500,-15.33,20250219,9750,364.62,20240221,4.47,N,161580,500,118 억,,107020,N,N,42,N,00,N
20250221,120911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,45600,200,2,0.44,90390831550,1957685,42.32,45000,47450,44900,59000,31800,45400,46172.40,0.47,0,-16153,54066,49732,47566,43232,41066,48650,42150,118,13600,500,28140,50,1,22850180,10420,-132.94,6.27,12,8.57,-343.00,7277.00,53500,20250219,-14.77,9680,20240220,371.07,53500,-14.77,20250219,18210,150.41,20250102,53500,-14.77,20250219,9750,367.69,20240221,4.47,N,161580,500,118 억,,107020,N,N,42,N,00,N
20250221,110907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,46650,1250,2,2.75,77994097850,1688709,36.50,45000,47450,44900,59000,31800,45400,46185.74,0.47,0,-7636,54066,49732,47566,43232,41066,48650,42150,118,13600,500,28140,50,1,22850180,10660,-136.01,6.41,12,7.39,-343.00,7277.00,53500,20250219,-12.80,9680,20240220,381.92,53500,-12.80,20250219,18210,156.18,20250102,53500,-12.80,20250219,9750,378.46,20240221,4.47,N,161580,500,118 억,,107020,N,N,42,N,00,N
20250221,100909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,45850,450,2,0.99,50364501450,1097695,23.73,45000,47000,44900,59000,31800,45400,45882.16,0.47,0,4835,54066,49732,47566,43232,41066,48650,42150,118,13600,500,28140,50,1,22850180,10477,-133.67,6.30,12,4.80,-343.00,7277.00,53500,20250219,-14.30,9680,20240220,373.66,53500,-14.30,20250219,18210,151.78,20250102,53500,-14.30,20250219,9750,370.26,20240221,4.47,N,161580,500,118 억,,107020,N,N,42,N,00,N
20250221,090911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,46800,1400,2,3.08,18093958550,395150,8.54,45000,46900,44900,59000,31800,45400,45790.33,0.47,0,43330,54066,49732,47566,43232,41066,48650,42150,118,13600,500,28140,50,1,22850180,10694,-136.44,6.43,12,1.73,-343.00,7277.00,53500,20250219,-12.52,9680,20240220,383.47,53500,-12.52,20250219,18210,157.00,20250102,53500,-12.52,20250219,9750,380.00,20240221,4.47,N,161580,500,118 억,,107020,N,N,42,N,00,N
20250220,160905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,45400,-7900,5,-14.82,218782881850,4532062,82.84,51800,51900,45400,69200,37400,53300,48283.43,3.67,0,-730824,58366,55832,50966,48432,43566,57100,49700,118,15900,500,33040,50,1,22850180,10374,-132.36,6.24,12,19.83,-343.00,7277.00,53500,20250219,-15.14,9590,20240207,373.41,53500,-15.14,20250219,18210,149.31,20250102,53500,-15.14,20250219,9680,369.01,20240220,4.58,N,161580,500,118 억,,838390,N,N,42,N,00,N
20250220,150908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,45850,-7450,5,-13.98,208694632600,4310857,78.79,51800,51900,45400,69200,37400,53300,48409.77,3.67,0,-733172,58366,55832,50966,48432,43566,57100,49700,118,15900,500,33040,50,1,22850180,10477,-133.67,6.30,12,18.87,-343.00,7277.00,53500,20250219,-14.30,9590,20240207,378.10,53500,-14.30,20250219,18210,151.78,20250102,53500,-14.30,20250219,9680,373.66,20240220,4.58,N,161580,500,118 억,,838390,N,N,4961,N,00,N
20250220,140908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,47050,-6250,5,-11.73,166316190900,3393535,62.03,51800,51900,47000,69200,37400,53300,49007.89,3.67,0,-662467,58366,55832,50966,48432,43566,57100,49700,118,15900,500,33040,50,1,22850180,10751,-137.17,6.47,12,14.85,-343.00,7277.00,53500,20250219,-12.06,9590,20240207,390.62,53500,-12.06,20250219,18210,158.37,20250102,53500,-12.06,20250219,9680,386.05,20240220,4.58,N,161580,500,118 억,,838390,N,N,4961,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 160908 57 100.00 KOSDAQ 기계·장비 N N N N N 44650 -750 5 -1.65 135309090450 2954035 63.86 45000 47450 44300 59000 31800 45400 45808.45 0.47 0 23909 54066 49732 47566 43232 41066 48650 42150 118 13600 500 28140 50 1 22850180 10203 -130.17 6.14 12 12.93 -343.00 7277.00 53500 20250219 -16.54 9680 20240220 361.26 53500 -16.54 20250219 18210 145.19 20250102 53500 -16.54 20250219 9750 357.95 20240221 4.47 N 161580 500 118 억 107020 N N 605 N 00 N
3 20250221 150912 57 100.00 KOSDAQ 기계·장비 N N N N N 44800 -600 5 -1.32 128043175600 2791731 60.35 45000 47450 44300 59000 31800 45400 45865.19 0.47 0 -12527 54066 49732 47566 43232 41066 48650 42150 118 13600 500 28140 50 1 22850180 10237 -130.61 6.16 12 12.22 -343.00 7277.00 53500 20250219 -16.26 9680 20240220 362.81 53500 -16.26 20250219 18210 146.02 20250102 53500 -16.26 20250219 9750 359.49 20240221 4.47 N 161580 500 118 억 107020 N N 42 N 00 N
4 20250221 140911 57 100.00 KOSDAQ 기계·장비 N N N N N 45500 100 2 0.22 117145390200 2550568 55.14 45000 47450 44300 59000 31800 45400 45929.19 0.47 0 1529 54066 49732 47566 43232 41066 48650 42150 118 13600 500 28140 50 1 22850180 10397 -132.65 6.25 12 11.16 -343.00 7277.00 53500 20250219 -14.95 9680 20240220 370.04 53500 -14.95 20250219 18210 149.86 20250102 53500 -14.95 20250219 9750 366.67 20240221 4.47 N 161580 500 118 억 107020 N N 42 N 00 N
5 20250221 130910 57 100.00 KOSDAQ 기계·장비 N N N N N 45300 -100 5 -0.22 98786116400 2142291 46.31 45000 47450 44900 59000 31800 45400 46112.45 0.47 0 -16742 54066 49732 47566 43232 41066 48650 42150 118 13600 500 28140 50 1 22850180 10351 -132.07 6.23 12 9.38 -343.00 7277.00 53500 20250219 -15.33 9680 20240220 367.98 53500 -15.33 20250219 18210 148.76 20250102 53500 -15.33 20250219 9750 364.62 20240221 4.47 N 161580 500 118 억 107020 N N 42 N 00 N
6 20250221 120911 57 100.00 KOSDAQ 기계·장비 N N N N N 45600 200 2 0.44 90390831550 1957685 42.32 45000 47450 44900 59000 31800 45400 46172.40 0.47 0 -16153 54066 49732 47566 43232 41066 48650 42150 118 13600 500 28140 50 1 22850180 10420 -132.94 6.27 12 8.57 -343.00 7277.00 53500 20250219 -14.77 9680 20240220 371.07 53500 -14.77 20250219 18210 150.41 20250102 53500 -14.77 20250219 9750 367.69 20240221 4.47 N 161580 500 118 억 107020 N N 42 N 00 N
7 20250221 110907 57 100.00 KOSDAQ 기계·장비 N N N N N 46650 1250 2 2.75 77994097850 1688709 36.50 45000 47450 44900 59000 31800 45400 46185.74 0.47 0 -7636 54066 49732 47566 43232 41066 48650 42150 118 13600 500 28140 50 1 22850180 10660 -136.01 6.41 12 7.39 -343.00 7277.00 53500 20250219 -12.80 9680 20240220 381.92 53500 -12.80 20250219 18210 156.18 20250102 53500 -12.80 20250219 9750 378.46 20240221 4.47 N 161580 500 118 억 107020 N N 42 N 00 N
8 20250221 100909 57 100.00 KOSDAQ 기계·장비 N N N N N 45850 450 2 0.99 50364501450 1097695 23.73 45000 47000 44900 59000 31800 45400 45882.16 0.47 0 4835 54066 49732 47566 43232 41066 48650 42150 118 13600 500 28140 50 1 22850180 10477 -133.67 6.30 12 4.80 -343.00 7277.00 53500 20250219 -14.30 9680 20240220 373.66 53500 -14.30 20250219 18210 151.78 20250102 53500 -14.30 20250219 9750 370.26 20240221 4.47 N 161580 500 118 억 107020 N N 42 N 00 N
9 20250221 090911 57 100.00 KOSDAQ 기계·장비 N N N N N 46800 1400 2 3.08 18093958550 395150 8.54 45000 46900 44900 59000 31800 45400 45790.33 0.47 0 43330 54066 49732 47566 43232 41066 48650 42150 118 13600 500 28140 50 1 22850180 10694 -136.44 6.43 12 1.73 -343.00 7277.00 53500 20250219 -12.52 9680 20240220 383.47 53500 -12.52 20250219 18210 157.00 20250102 53500 -12.52 20250219 9750 380.00 20240221 4.47 N 161580 500 118 억 107020 N N 42 N 00 N
10 20250220 160905 57 100.00 KOSDAQ 기계·장비 N N N N N 45400 -7900 5 -14.82 218782881850 4532062 82.84 51800 51900 45400 69200 37400 53300 48283.43 3.67 0 -730824 58366 55832 50966 48432 43566 57100 49700 118 15900 500 33040 50 1 22850180 10374 -132.36 6.24 12 19.83 -343.00 7277.00 53500 20250219 -15.14 9590 20240207 373.41 53500 -15.14 20250219 18210 149.31 20250102 53500 -15.14 20250219 9680 369.01 20240220 4.58 N 161580 500 118 억 838390 N N 42 N 00 N
11 20250220 150908 57 100.00 KOSDAQ 기계·장비 N N N N N 45850 -7450 5 -13.98 208694632600 4310857 78.79 51800 51900 45400 69200 37400 53300 48409.77 3.67 0 -733172 58366 55832 50966 48432 43566 57100 49700 118 15900 500 33040 50 1 22850180 10477 -133.67 6.30 12 18.87 -343.00 7277.00 53500 20250219 -14.30 9590 20240207 378.10 53500 -14.30 20250219 18210 151.78 20250102 53500 -14.30 20250219 9680 373.66 20240220 4.58 N 161580 500 118 억 838390 N N 4961 N 00 N
12 20250220 140908 57 100.00 KOSDAQ 기계·장비 N N N N N 47050 -6250 5 -11.73 166316190900 3393535 62.03 51800 51900 47000 69200 37400 53300 49007.89 3.67 0 -662467 58366 55832 50966 48432 43566 57100 49700 118 15900 500 33040 50 1 22850180 10751 -137.17 6.47 12 14.85 -343.00 7277.00 53500 20250219 -12.06 9590 20240207 390.62 53500 -12.06 20250219 18210 158.37 20250102 53500 -12.06 20250219 9680 386.05 20240220 4.58 N 161580 500 118 억 838390 N N 4961 N 00 N