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
259630/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
20250221,161049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8160,230,2,2.90,590630340,73212,167.06,7880,8170,7810,10300,5560,7930,8067.07,3.59,0,21405,8296,8112,8006,7822,7716,8060,7770,61,2370,500,5700,10,1,12282402,1002,5.01,1.29,12,0.60,1629.00,6312.00,14700,20240612,-44.49,6880,20250205,18.60,8280,-1.45,20250120,6880,18.60,20250205,14700,-44.49,20240612,6880,18.60,20250205,1.42,N,259630,500,61 억,,440527,N,N,0,N,00,N
20250221,151053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8160,230,2,2.90,562533870,69770,159.21,7880,8170,7810,10300,5560,7930,8062.69,3.59,0,21111,8296,8112,8006,7822,7716,8060,7770,61,2370,500,5700,10,1,12282402,1002,5.01,1.29,12,0.57,1629.00,6312.00,14700,20240612,-44.49,6880,20250205,18.60,8280,-1.45,20250120,6880,18.60,20250205,14700,-44.49,20240612,6880,18.60,20250205,1.42,N,259630,500,61 억,,440527,N,N,0,N,00,N
20250221,141053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8050,120,2,1.51,317915690,39618,90.40,7880,8100,7810,10300,5560,7930,8024.53,3.59,0,3170,8296,8112,8006,7822,7716,8060,7770,61,2370,500,5700,10,1,12282402,989,4.94,1.28,12,0.32,1629.00,6312.00,14700,20240612,-45.24,6880,20250205,17.01,8280,-2.78,20250120,6880,17.01,20250205,14700,-45.24,20240612,6880,17.01,20250205,1.42,N,259630,500,61 억,,440527,N,N,0,N,00,N
20250221,131052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8010,80,2,1.01,275684040,34369,78.43,7880,8100,7810,10300,5560,7930,8021.30,3.59,0,2805,8296,8112,8006,7822,7716,8060,7770,61,2370,500,5700,10,1,12282402,984,4.92,1.27,12,0.28,1629.00,6312.00,14700,20240612,-45.51,6880,20250205,16.42,8280,-3.26,20250120,6880,16.42,20250205,14700,-45.51,20240612,6880,16.42,20250205,1.42,N,259630,500,61 억,,440527,N,N,0,N,00,N
20250221,121053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8090,160,2,2.02,218319190,27222,62.12,7880,8100,7810,10300,5560,7930,8019.95,3.59,0,-11,8296,8112,8006,7822,7716,8060,7770,61,2370,500,5700,10,1,12282402,994,4.97,1.28,12,0.22,1629.00,6312.00,14700,20240612,-44.97,6880,20250205,17.59,8280,-2.29,20250120,6880,17.59,20250205,14700,-44.97,20240612,6880,17.59,20250205,1.42,N,259630,500,61 억,,440527,N,N,0,N,00,N
20250221,111048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8060,130,2,1.64,174830470,21833,49.82,7880,8100,7810,10300,5560,7930,8007.62,3.59,0,1173,8296,8112,8006,7822,7716,8060,7770,61,2370,500,5700,10,1,12282402,990,4.95,1.28,12,0.18,1629.00,6312.00,14700,20240612,-45.17,6880,20250205,17.15,8280,-2.66,20250120,6880,17.15,20250205,14700,-45.17,20240612,6880,17.15,20250205,1.42,N,259630,500,61 억,,440527,N,N,0,N,00,N
20250221,101051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8020,90,2,1.13,89195470,11202,25.56,7880,8070,7810,10300,5560,7930,7962.46,3.59,0,1329,8296,8112,8006,7822,7716,8060,7770,61,2370,500,5700,10,1,12282402,985,4.92,1.27,12,0.09,1629.00,6312.00,14700,20240612,-45.44,6880,20250205,16.57,8280,-3.14,20250120,6880,16.57,20250205,14700,-45.44,20240612,6880,16.57,20250205,1.42,N,259630,500,61 억,,440527,N,N,0,N,00,N
20250221,091053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,40,2,0.50,28084910,3567,8.14,7880,7970,7810,10300,5560,7930,7873.54,3.59,0,1519,8296,8112,8006,7822,7716,8060,7770,61,2370,500,5700,10,1,12282402,979,4.89,1.26,12,0.03,1629.00,6312.00,14700,20240612,-45.78,6880,20250205,15.84,8280,-3.74,20250120,6880,15.84,20250205,14700,-45.78,20240612,6880,15.84,20250205,1.42,N,259630,500,61 억,,440527,N,N,0,N,00,N
20250220,161043,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7930,-150,5,-1.86,350034350,43819,49.30,8000,8190,7900,10500,5660,8080,7988.33,3.51,0,8200,8460,8270,8000,7810,7540,8365,7905,61,2420,500,5810,10,1,12282402,974,4.87,1.26,12,0.36,1629.00,6312.00,14700,20240612,-46.05,6880,20250205,15.26,8280,-4.23,20250120,6880,15.26,20250205,14700,-46.05,20240612,6880,15.26,20250205,1.39,N,259630,500,61 억,,431685,N,N,0,N,00,N
20250220,151048,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,-140,5,-1.73,343921550,43049,48.44,8000,8190,7900,10500,5660,8080,7989.07,3.51,0,8137,8460,8270,8000,7810,7540,8365,7905,61,2420,500,5810,10,1,12282402,975,4.87,1.26,12,0.35,1629.00,6312.00,14700,20240612,-45.99,6880,20250205,15.41,8280,-4.11,20250120,6880,15.41,20250205,14700,-45.99,20240612,6880,15.41,20250205,1.39,N,259630,500,61 억,,431685,N,N,0,N,00,N
20250220,141049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7970,-110,5,-1.36,287795950,35973,40.47,8000,8190,7920,10500,5660,8080,8000.33,3.51,0,7060,8460,8270,8000,7810,7540,8365,7905,61,2420,500,5810,10,1,12282402,979,4.89,1.26,12,0.29,1629.00,6312.00,14700,20240612,-45.78,6880,20250205,15.84,8280,-3.74,20250120,6880,15.84,20250205,14700,-45.78,20240612,6880,15.84,20250205,1.39,N,259630,500,61 억,,431685,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 161049 57 100.00 KOSDAQ 기계·장비 N N N N N 8160 230 2 2.90 590630340 73212 167.06 7880 8170 7810 10300 5560 7930 8067.07 3.59 0 21405 8296 8112 8006 7822 7716 8060 7770 61 2370 500 5700 10 1 12282402 1002 5.01 1.29 12 0.60 1629.00 6312.00 14700 20240612 -44.49 6880 20250205 18.60 8280 -1.45 20250120 6880 18.60 20250205 14700 -44.49 20240612 6880 18.60 20250205 1.42 N 259630 500 61 억 440527 N N 0 N 00 N
3 20250221 151053 57 100.00 KOSDAQ 기계·장비 N N N N N 8160 230 2 2.90 562533870 69770 159.21 7880 8170 7810 10300 5560 7930 8062.69 3.59 0 21111 8296 8112 8006 7822 7716 8060 7770 61 2370 500 5700 10 1 12282402 1002 5.01 1.29 12 0.57 1629.00 6312.00 14700 20240612 -44.49 6880 20250205 18.60 8280 -1.45 20250120 6880 18.60 20250205 14700 -44.49 20240612 6880 18.60 20250205 1.42 N 259630 500 61 억 440527 N N 0 N 00 N
4 20250221 141053 57 100.00 KOSDAQ 기계·장비 N N N N N 8050 120 2 1.51 317915690 39618 90.40 7880 8100 7810 10300 5560 7930 8024.53 3.59 0 3170 8296 8112 8006 7822 7716 8060 7770 61 2370 500 5700 10 1 12282402 989 4.94 1.28 12 0.32 1629.00 6312.00 14700 20240612 -45.24 6880 20250205 17.01 8280 -2.78 20250120 6880 17.01 20250205 14700 -45.24 20240612 6880 17.01 20250205 1.42 N 259630 500 61 억 440527 N N 0 N 00 N
5 20250221 131052 57 100.00 KOSDAQ 기계·장비 N N N N N 8010 80 2 1.01 275684040 34369 78.43 7880 8100 7810 10300 5560 7930 8021.30 3.59 0 2805 8296 8112 8006 7822 7716 8060 7770 61 2370 500 5700 10 1 12282402 984 4.92 1.27 12 0.28 1629.00 6312.00 14700 20240612 -45.51 6880 20250205 16.42 8280 -3.26 20250120 6880 16.42 20250205 14700 -45.51 20240612 6880 16.42 20250205 1.42 N 259630 500 61 억 440527 N N 0 N 00 N
6 20250221 121053 57 100.00 KOSDAQ 기계·장비 N N N N N 8090 160 2 2.02 218319190 27222 62.12 7880 8100 7810 10300 5560 7930 8019.95 3.59 0 -11 8296 8112 8006 7822 7716 8060 7770 61 2370 500 5700 10 1 12282402 994 4.97 1.28 12 0.22 1629.00 6312.00 14700 20240612 -44.97 6880 20250205 17.59 8280 -2.29 20250120 6880 17.59 20250205 14700 -44.97 20240612 6880 17.59 20250205 1.42 N 259630 500 61 억 440527 N N 0 N 00 N
7 20250221 111048 57 100.00 KOSDAQ 기계·장비 N N N N N 8060 130 2 1.64 174830470 21833 49.82 7880 8100 7810 10300 5560 7930 8007.62 3.59 0 1173 8296 8112 8006 7822 7716 8060 7770 61 2370 500 5700 10 1 12282402 990 4.95 1.28 12 0.18 1629.00 6312.00 14700 20240612 -45.17 6880 20250205 17.15 8280 -2.66 20250120 6880 17.15 20250205 14700 -45.17 20240612 6880 17.15 20250205 1.42 N 259630 500 61 억 440527 N N 0 N 00 N
8 20250221 101051 57 100.00 KOSDAQ 기계·장비 N N N N N 8020 90 2 1.13 89195470 11202 25.56 7880 8070 7810 10300 5560 7930 7962.46 3.59 0 1329 8296 8112 8006 7822 7716 8060 7770 61 2370 500 5700 10 1 12282402 985 4.92 1.27 12 0.09 1629.00 6312.00 14700 20240612 -45.44 6880 20250205 16.57 8280 -3.14 20250120 6880 16.57 20250205 14700 -45.44 20240612 6880 16.57 20250205 1.42 N 259630 500 61 억 440527 N N 0 N 00 N
9 20250221 091053 57 100.00 KOSDAQ 기계·장비 N N N N N 7970 40 2 0.50 28084910 3567 8.14 7880 7970 7810 10300 5560 7930 7873.54 3.59 0 1519 8296 8112 8006 7822 7716 8060 7770 61 2370 500 5700 10 1 12282402 979 4.89 1.26 12 0.03 1629.00 6312.00 14700 20240612 -45.78 6880 20250205 15.84 8280 -3.74 20250120 6880 15.84 20250205 14700 -45.78 20240612 6880 15.84 20250205 1.42 N 259630 500 61 억 440527 N N 0 N 00 N
10 20250220 161043 57 100.00 KOSDAQ 기계·장비 N N N N N 7930 -150 5 -1.86 350034350 43819 49.30 8000 8190 7900 10500 5660 8080 7988.33 3.51 0 8200 8460 8270 8000 7810 7540 8365 7905 61 2420 500 5810 10 1 12282402 974 4.87 1.26 12 0.36 1629.00 6312.00 14700 20240612 -46.05 6880 20250205 15.26 8280 -4.23 20250120 6880 15.26 20250205 14700 -46.05 20240612 6880 15.26 20250205 1.39 N 259630 500 61 억 431685 N N 0 N 00 N
11 20250220 151048 57 100.00 KOSDAQ 기계·장비 N N N N N 7940 -140 5 -1.73 343921550 43049 48.44 8000 8190 7900 10500 5660 8080 7989.07 3.51 0 8137 8460 8270 8000 7810 7540 8365 7905 61 2420 500 5810 10 1 12282402 975 4.87 1.26 12 0.35 1629.00 6312.00 14700 20240612 -45.99 6880 20250205 15.41 8280 -4.11 20250120 6880 15.41 20250205 14700 -45.99 20240612 6880 15.41 20250205 1.39 N 259630 500 61 억 431685 N N 0 N 00 N
12 20250220 141049 57 100.00 KOSDAQ 기계·장비 N N N N N 7970 -110 5 -1.36 287795950 35973 40.47 8000 8190 7920 10500 5660 8080 8000.33 3.51 0 7060 8460 8270 8000 7810 7540 8365 7905 61 2420 500 5810 10 1 12282402 979 4.89 1.26 12 0.29 1629.00 6312.00 14700 20240612 -45.78 6880 20250205 15.84 8280 -3.74 20250120 6880 15.84 20250205 14700 -45.78 20240612 6880 15.84 20250205 1.39 N 259630 500 61 억 431685 N N 0 N 00 N