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
168360/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
20250221,160911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11050,-60,5,-0.54,3093731000,280145,56.76,11190,11320,10820,14440,7780,11110,11043.31,5.27,0,-8191,11956,11532,11216,10792,10476,11375,10635,106,3330,500,7770,10,1,21288284,2352,33.08,7.26,12,1.32,334.00,1522.00,13190,20240307,-16.22,3070,20240910,259.93,11800,-6.36,20250217,5060,118.38,20250102,13190,-16.22,20240307,3070,259.93,20240910,8.91,N,168360,500,106 억,,1120997,N,N,0,N,00,N
20250221,150915,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,-90,5,-0.81,2858761810,258873,52.45,11190,11320,10820,14440,7780,11110,11043.11,5.27,0,-12512,11956,11532,11216,10792,10476,11375,10635,106,3330,500,7770,10,1,21288284,2346,32.99,7.24,12,1.22,334.00,1522.00,13190,20240307,-16.45,3070,20240910,258.96,11800,-6.61,20250217,5060,117.79,20250102,13190,-16.45,20240307,3070,258.96,20240910,8.91,N,168360,500,106 억,,1120997,N,N,0,N,00,N
20250221,140914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11100,-10,5,-0.09,2521657480,228429,46.28,11190,11320,10820,14440,7780,11110,11039.13,5.27,0,-14071,11956,11532,11216,10792,10476,11375,10635,106,3330,500,7770,10,1,21288284,2363,33.23,7.29,12,1.07,334.00,1522.00,13190,20240307,-15.85,3070,20240910,261.56,11800,-5.93,20250217,5060,119.37,20250102,13190,-15.85,20240307,3070,261.56,20240910,8.91,N,168360,500,106 억,,1120997,N,N,0,N,00,N
20250221,130913,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,-110,5,-0.99,2099773600,190437,38.58,11190,11320,10820,14440,7780,11110,11026.08,5.27,0,-22678,11956,11532,11216,10792,10476,11375,10635,106,3330,500,7770,10,1,21288284,2342,32.93,7.23,12,0.89,334.00,1522.00,13190,20240307,-16.60,3070,20240910,258.31,11800,-6.78,20250217,5060,117.39,20250102,13190,-16.60,20240307,3070,258.31,20240910,8.91,N,168360,500,106 억,,1120997,N,N,0,N,00,N
20250221,120914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10910,-200,5,-1.80,1779745630,161407,32.70,11190,11320,10820,14440,7780,11110,11026.45,5.27,0,-16373,11956,11532,11216,10792,10476,11375,10635,106,3330,500,7770,10,1,21288284,2323,32.66,7.17,12,0.76,334.00,1522.00,13190,20240307,-17.29,3070,20240910,255.37,11800,-7.54,20250217,5060,115.61,20250102,13190,-17.29,20240307,3070,255.37,20240910,8.91,N,168360,500,106 억,,1120997,N,N,0,N,00,N
20250221,110910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10920,-190,5,-1.71,1566972700,141877,28.74,11190,11320,10820,14440,7780,11110,11044.59,5.27,0,-9388,11956,11532,11216,10792,10476,11375,10635,106,3330,500,7770,10,1,21288284,2325,32.69,7.17,12,0.67,334.00,1522.00,13190,20240307,-17.21,3070,20240910,255.70,11800,-7.46,20250217,5060,115.81,20250102,13190,-17.21,20240307,3070,255.70,20240910,8.91,N,168360,500,106 억,,1120997,N,N,0,N,00,N
20250221,100912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10970,-140,5,-1.26,1193735150,107619,21.80,11190,11320,10910,14440,7780,11110,11092.23,5.27,0,363,11956,11532,11216,10792,10476,11375,10635,106,3330,500,7770,10,1,21288284,2335,32.84,7.21,12,0.51,334.00,1522.00,13190,20240307,-16.83,3070,20240910,257.33,11800,-7.03,20250217,5060,116.80,20250102,13190,-16.83,20240307,3070,257.33,20240910,8.91,N,168360,500,106 억,,1120997,N,N,0,N,00,N
20250221,090914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11300,190,2,1.71,243833710,21808,4.42,11190,11300,11050,14440,7780,11110,11180.93,5.27,0,1735,11956,11532,11216,10792,10476,11375,10635,106,3330,500,7770,10,1,21288284,2406,33.83,7.42,12,0.10,334.00,1522.00,13190,20240307,-14.33,3070,20240910,268.08,11800,-4.24,20250217,5060,123.32,20250102,13190,-14.33,20240307,3070,268.08,20240910,8.91,N,168360,500,106 억,,1120997,N,N,0,N,00,N
20250220,160908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11110,-120,5,-1.07,5468745270,487829,64.26,11370,11640,10900,14590,7870,11230,11210.69,5.76,0,-107485,11916,11572,11056,10712,10196,11745,10885,106,3360,500,7860,10,1,21288284,2365,33.26,7.30,12,2.29,334.00,1522.00,13190,20240307,-15.77,3070,20240910,261.89,11800,-5.85,20250217,5060,119.57,20250102,13190,-15.77,20240307,3070,261.89,20240910,8.86,N,168360,500,106 억,,1226115,N,N,1,N,00,N
20250220,150910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11120,-110,5,-0.98,5342821760,476498,62.77,11370,11640,10900,14590,7870,11230,11212.66,5.76,0,-104142,11916,11572,11056,10712,10196,11745,10885,106,3360,500,7860,10,1,21288284,2367,33.29,7.31,12,2.24,334.00,1522.00,13190,20240307,-15.69,3070,20240910,262.21,11800,-5.76,20250217,5060,119.76,20250102,13190,-15.69,20240307,3070,262.21,20240910,8.86,N,168360,500,106 억,,1226115,N,N,1,N,00,N
20250220,140911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,-230,5,-2.05,4541060840,403997,53.22,11370,11640,10910,14590,7870,11230,11240.35,5.76,0,-87726,11916,11572,11056,10712,10196,11745,10885,106,3360,500,7860,10,1,21288284,2342,32.93,7.23,12,1.90,334.00,1522.00,13190,20240307,-16.60,3070,20240910,258.31,11800,-6.78,20250217,5060,117.39,20250102,13190,-16.60,20240307,3070,258.31,20240910,8.86,N,168360,500,106 억,,1226115,N,N,1,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 160911 57 100.00 KOSDAQ 기계·장비 N N N N N 11050 -60 5 -0.54 3093731000 280145 56.76 11190 11320 10820 14440 7780 11110 11043.31 5.27 0 -8191 11956 11532 11216 10792 10476 11375 10635 106 3330 500 7770 10 1 21288284 2352 33.08 7.26 12 1.32 334.00 1522.00 13190 20240307 -16.22 3070 20240910 259.93 11800 -6.36 20250217 5060 118.38 20250102 13190 -16.22 20240307 3070 259.93 20240910 8.91 N 168360 500 106 억 1120997 N N 0 N 00 N
3 20250221 150915 57 100.00 KOSDAQ 기계·장비 N N N N N 11020 -90 5 -0.81 2858761810 258873 52.45 11190 11320 10820 14440 7780 11110 11043.11 5.27 0 -12512 11956 11532 11216 10792 10476 11375 10635 106 3330 500 7770 10 1 21288284 2346 32.99 7.24 12 1.22 334.00 1522.00 13190 20240307 -16.45 3070 20240910 258.96 11800 -6.61 20250217 5060 117.79 20250102 13190 -16.45 20240307 3070 258.96 20240910 8.91 N 168360 500 106 억 1120997 N N 0 N 00 N
4 20250221 140914 57 100.00 KOSDAQ 기계·장비 N N N N N 11100 -10 5 -0.09 2521657480 228429 46.28 11190 11320 10820 14440 7780 11110 11039.13 5.27 0 -14071 11956 11532 11216 10792 10476 11375 10635 106 3330 500 7770 10 1 21288284 2363 33.23 7.29 12 1.07 334.00 1522.00 13190 20240307 -15.85 3070 20240910 261.56 11800 -5.93 20250217 5060 119.37 20250102 13190 -15.85 20240307 3070 261.56 20240910 8.91 N 168360 500 106 억 1120997 N N 0 N 00 N
5 20250221 130913 57 100.00 KOSDAQ 기계·장비 N N N N N 11000 -110 5 -0.99 2099773600 190437 38.58 11190 11320 10820 14440 7780 11110 11026.08 5.27 0 -22678 11956 11532 11216 10792 10476 11375 10635 106 3330 500 7770 10 1 21288284 2342 32.93 7.23 12 0.89 334.00 1522.00 13190 20240307 -16.60 3070 20240910 258.31 11800 -6.78 20250217 5060 117.39 20250102 13190 -16.60 20240307 3070 258.31 20240910 8.91 N 168360 500 106 억 1120997 N N 0 N 00 N
6 20250221 120914 57 100.00 KOSDAQ 기계·장비 N N N N N 10910 -200 5 -1.80 1779745630 161407 32.70 11190 11320 10820 14440 7780 11110 11026.45 5.27 0 -16373 11956 11532 11216 10792 10476 11375 10635 106 3330 500 7770 10 1 21288284 2323 32.66 7.17 12 0.76 334.00 1522.00 13190 20240307 -17.29 3070 20240910 255.37 11800 -7.54 20250217 5060 115.61 20250102 13190 -17.29 20240307 3070 255.37 20240910 8.91 N 168360 500 106 억 1120997 N N 0 N 00 N
7 20250221 110910 57 100.00 KOSDAQ 기계·장비 N N N N N 10920 -190 5 -1.71 1566972700 141877 28.74 11190 11320 10820 14440 7780 11110 11044.59 5.27 0 -9388 11956 11532 11216 10792 10476 11375 10635 106 3330 500 7770 10 1 21288284 2325 32.69 7.17 12 0.67 334.00 1522.00 13190 20240307 -17.21 3070 20240910 255.70 11800 -7.46 20250217 5060 115.81 20250102 13190 -17.21 20240307 3070 255.70 20240910 8.91 N 168360 500 106 억 1120997 N N 0 N 00 N
8 20250221 100912 57 100.00 KOSDAQ 기계·장비 N N N N N 10970 -140 5 -1.26 1193735150 107619 21.80 11190 11320 10910 14440 7780 11110 11092.23 5.27 0 363 11956 11532 11216 10792 10476 11375 10635 106 3330 500 7770 10 1 21288284 2335 32.84 7.21 12 0.51 334.00 1522.00 13190 20240307 -16.83 3070 20240910 257.33 11800 -7.03 20250217 5060 116.80 20250102 13190 -16.83 20240307 3070 257.33 20240910 8.91 N 168360 500 106 억 1120997 N N 0 N 00 N
9 20250221 090914 57 100.00 KOSDAQ 기계·장비 N N N N N 11300 190 2 1.71 243833710 21808 4.42 11190 11300 11050 14440 7780 11110 11180.93 5.27 0 1735 11956 11532 11216 10792 10476 11375 10635 106 3330 500 7770 10 1 21288284 2406 33.83 7.42 12 0.10 334.00 1522.00 13190 20240307 -14.33 3070 20240910 268.08 11800 -4.24 20250217 5060 123.32 20250102 13190 -14.33 20240307 3070 268.08 20240910 8.91 N 168360 500 106 억 1120997 N N 0 N 00 N
10 20250220 160908 57 100.00 KOSDAQ 기계·장비 N N N N N 11110 -120 5 -1.07 5468745270 487829 64.26 11370 11640 10900 14590 7870 11230 11210.69 5.76 0 -107485 11916 11572 11056 10712 10196 11745 10885 106 3360 500 7860 10 1 21288284 2365 33.26 7.30 12 2.29 334.00 1522.00 13190 20240307 -15.77 3070 20240910 261.89 11800 -5.85 20250217 5060 119.57 20250102 13190 -15.77 20240307 3070 261.89 20240910 8.86 N 168360 500 106 억 1226115 N N 1 N 00 N
11 20250220 150910 57 100.00 KOSDAQ 기계·장비 N N N N N 11120 -110 5 -0.98 5342821760 476498 62.77 11370 11640 10900 14590 7870 11230 11212.66 5.76 0 -104142 11916 11572 11056 10712 10196 11745 10885 106 3360 500 7860 10 1 21288284 2367 33.29 7.31 12 2.24 334.00 1522.00 13190 20240307 -15.69 3070 20240910 262.21 11800 -5.76 20250217 5060 119.76 20250102 13190 -15.69 20240307 3070 262.21 20240910 8.86 N 168360 500 106 억 1226115 N N 1 N 00 N
12 20250220 140911 57 100.00 KOSDAQ 기계·장비 N N N N N 11000 -230 5 -2.05 4541060840 403997 53.22 11370 11640 10910 14590 7870 11230 11240.35 5.76 0 -87726 11916 11572 11056 10712 10196 11745 10885 106 3360 500 7860 10 1 21288284 2342 32.93 7.23 12 1.90 334.00 1522.00 13190 20240307 -16.60 3070 20240910 258.31 11800 -6.78 20250217 5060 117.39 20250102 13190 -16.60 20240307 3070 258.31 20240910 8.86 N 168360 500 106 억 1226115 N N 1 N 00 N