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
187870/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
20250221,160926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11530,-140,5,-1.20,69419740,6030,76.59,11670,11670,11440,15170,8170,11670,11512.39,0.80,0,240,11990,11830,11640,11480,11290,11910,11560,35,3500,500,8160,10,1,7036609,811,11.27,0.57,12,0.09,1023.00,20221.00,17570,20240618,-34.38,10860,20241209,6.17,12830,-10.13,20250211,11100,3.87,20250203,17570,-34.38,20240618,10860,6.17,20241209,0.71,N,187870,500,35 억,,56079,N,N,0,N,00,N
20250221,150930,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11550,-120,5,-1.03,67145860,5832,74.08,11670,11670,11440,15170,8170,11670,11513.35,0.80,0,195,11990,11830,11640,11480,11290,11910,11560,35,3500,500,8160,10,1,7036609,813,11.29,0.57,12,0.08,1023.00,20221.00,17570,20240618,-34.26,10860,20241209,6.35,12830,-9.98,20250211,11100,4.05,20250203,17570,-34.26,20240618,10860,6.35,20241209,0.71,N,187870,500,35 억,,56079,N,N,0,N,00,N
20250221,140929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11450,-220,5,-1.89,46162270,4008,50.91,11670,11670,11440,15170,8170,11670,11517.53,0.80,0,-29,11990,11830,11640,11480,11290,11910,11560,35,3500,500,8160,10,1,7036609,806,11.19,0.57,12,0.06,1023.00,20221.00,17570,20240618,-34.83,10860,20241209,5.43,12830,-10.76,20250211,11100,3.15,20250203,17570,-34.83,20240618,10860,5.43,20241209,0.71,N,187870,500,35 억,,56079,N,N,0,N,00,N
20250221,130928,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11580,-90,5,-0.77,29454450,2556,32.47,11670,11670,11440,15170,8170,11670,11523.65,0.80,0,-111,11990,11830,11640,11480,11290,11910,11560,35,3500,500,8160,10,1,7036609,815,11.32,0.57,12,0.04,1023.00,20221.00,17570,20240618,-34.09,10860,20241209,6.63,12830,-9.74,20250211,11100,4.32,20250203,17570,-34.09,20240618,10860,6.63,20241209,0.71,N,187870,500,35 억,,56079,N,N,0,N,00,N
20250221,120929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11660,-10,5,-0.09,27113410,2354,29.90,11670,11670,11440,15170,8170,11670,11518.02,0.80,0,-153,11990,11830,11640,11480,11290,11910,11560,35,3500,500,8160,10,1,7036609,820,11.40,0.58,12,0.03,1023.00,20221.00,17570,20240618,-33.64,10860,20241209,7.37,12830,-9.12,20250211,11100,5.05,20250203,17570,-33.64,20240618,10860,7.37,20241209,0.71,N,187870,500,35 억,,56079,N,N,0,N,00,N
20250221,110925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11540,-130,5,-1.11,24076690,2092,26.57,11670,11670,11440,15170,8170,11670,11508.93,0.80,0,-174,11990,11830,11640,11480,11290,11910,11560,35,3500,500,8160,10,1,7036609,812,11.28,0.57,12,0.03,1023.00,20221.00,17570,20240618,-34.32,10860,20241209,6.26,12830,-10.05,20250211,11100,3.96,20250203,17570,-34.32,20240618,10860,6.26,20241209,0.71,N,187870,500,35 억,,56079,N,N,0,N,00,N
20250221,100927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11500,-170,5,-1.46,10594500,916,11.63,11670,11670,11500,15170,8170,11670,11566.05,0.80,0,-92,11990,11830,11640,11480,11290,11910,11560,35,3500,500,8160,10,1,7036609,809,11.24,0.57,12,0.01,1023.00,20221.00,17570,20240618,-34.55,10860,20241209,5.89,12830,-10.37,20250211,11100,3.60,20250203,17570,-34.55,20240618,10860,5.89,20241209,0.71,N,187870,500,35 억,,56079,N,N,0,N,00,N
20250221,090929,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11570,-100,5,-0.86,1522770,131,1.66,11670,11670,11570,15170,8170,11670,11624.20,0.80,0,-45,11990,11830,11640,11480,11290,11910,11560,35,3500,500,8160,10,1,7036609,814,11.31,0.57,12,0.00,1023.00,20221.00,17570,20240618,-34.15,10860,20241209,6.54,12830,-9.82,20250211,11100,4.23,20250203,17570,-34.15,20240618,10860,6.54,20241209,0.71,N,187870,500,35 억,,56079,N,N,0,N,00,N
20250220,160922,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11670,50,2,0.43,90943410,7871,75.91,11620,11800,11450,15100,8140,11620,11554.22,0.79,0,271,11953,11786,11693,11526,11433,11740,11480,35,3480,500,8130,10,1,7036609,821,11.41,0.58,12,0.11,1023.00,20221.00,17570,20240618,-33.58,10860,20241209,7.46,12830,-9.04,20250211,11100,5.14,20250203,17570,-33.58,20240618,10860,7.46,20241209,0.72,N,187870,500,35 억,,55808,N,N,0,N,00,N
20250220,150925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11500,-120,5,-1.03,88258000,7639,73.67,11620,11800,11450,15100,8140,11620,11553.61,0.79,0,305,11953,11786,11693,11526,11433,11740,11480,35,3480,500,8130,10,1,7036609,809,11.24,0.57,12,0.11,1023.00,20221.00,17570,20240618,-34.55,10860,20241209,5.89,12830,-10.37,20250211,11100,3.60,20250203,17570,-34.55,20240618,10860,5.89,20241209,0.72,N,187870,500,35 억,,55808,N,N,0,N,00,N
20250220,140925,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11590,-30,5,-0.26,71046460,6144,59.25,11620,11800,11450,15100,8140,11620,11563.55,0.79,0,221,11953,11786,11693,11526,11433,11740,11480,35,3480,500,8130,10,1,7036609,816,11.33,0.57,12,0.09,1023.00,20221.00,17570,20240618,-34.04,10860,20241209,6.72,12830,-9.66,20250211,11100,4.41,20250203,17570,-34.04,20240618,10860,6.72,20241209,0.72,N,187870,500,35 억,,55808,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 160926 57 100.00 KOSDAQ 기계·장비 N N N N N 11530 -140 5 -1.20 69419740 6030 76.59 11670 11670 11440 15170 8170 11670 11512.39 0.80 0 240 11990 11830 11640 11480 11290 11910 11560 35 3500 500 8160 10 1 7036609 811 11.27 0.57 12 0.09 1023.00 20221.00 17570 20240618 -34.38 10860 20241209 6.17 12830 -10.13 20250211 11100 3.87 20250203 17570 -34.38 20240618 10860 6.17 20241209 0.71 N 187870 500 35 억 56079 N N 0 N 00 N
3 20250221 150930 57 100.00 KOSDAQ 기계·장비 N N N N N 11550 -120 5 -1.03 67145860 5832 74.08 11670 11670 11440 15170 8170 11670 11513.35 0.80 0 195 11990 11830 11640 11480 11290 11910 11560 35 3500 500 8160 10 1 7036609 813 11.29 0.57 12 0.08 1023.00 20221.00 17570 20240618 -34.26 10860 20241209 6.35 12830 -9.98 20250211 11100 4.05 20250203 17570 -34.26 20240618 10860 6.35 20241209 0.71 N 187870 500 35 억 56079 N N 0 N 00 N
4 20250221 140929 57 100.00 KOSDAQ 기계·장비 N N N N N 11450 -220 5 -1.89 46162270 4008 50.91 11670 11670 11440 15170 8170 11670 11517.53 0.80 0 -29 11990 11830 11640 11480 11290 11910 11560 35 3500 500 8160 10 1 7036609 806 11.19 0.57 12 0.06 1023.00 20221.00 17570 20240618 -34.83 10860 20241209 5.43 12830 -10.76 20250211 11100 3.15 20250203 17570 -34.83 20240618 10860 5.43 20241209 0.71 N 187870 500 35 억 56079 N N 0 N 00 N
5 20250221 130928 57 100.00 KOSDAQ 기계·장비 N N N N N 11580 -90 5 -0.77 29454450 2556 32.47 11670 11670 11440 15170 8170 11670 11523.65 0.80 0 -111 11990 11830 11640 11480 11290 11910 11560 35 3500 500 8160 10 1 7036609 815 11.32 0.57 12 0.04 1023.00 20221.00 17570 20240618 -34.09 10860 20241209 6.63 12830 -9.74 20250211 11100 4.32 20250203 17570 -34.09 20240618 10860 6.63 20241209 0.71 N 187870 500 35 억 56079 N N 0 N 00 N
6 20250221 120929 57 100.00 KOSDAQ 기계·장비 N N N N N 11660 -10 5 -0.09 27113410 2354 29.90 11670 11670 11440 15170 8170 11670 11518.02 0.80 0 -153 11990 11830 11640 11480 11290 11910 11560 35 3500 500 8160 10 1 7036609 820 11.40 0.58 12 0.03 1023.00 20221.00 17570 20240618 -33.64 10860 20241209 7.37 12830 -9.12 20250211 11100 5.05 20250203 17570 -33.64 20240618 10860 7.37 20241209 0.71 N 187870 500 35 억 56079 N N 0 N 00 N
7 20250221 110925 57 100.00 KOSDAQ 기계·장비 N N N N N 11540 -130 5 -1.11 24076690 2092 26.57 11670 11670 11440 15170 8170 11670 11508.93 0.80 0 -174 11990 11830 11640 11480 11290 11910 11560 35 3500 500 8160 10 1 7036609 812 11.28 0.57 12 0.03 1023.00 20221.00 17570 20240618 -34.32 10860 20241209 6.26 12830 -10.05 20250211 11100 3.96 20250203 17570 -34.32 20240618 10860 6.26 20241209 0.71 N 187870 500 35 억 56079 N N 0 N 00 N
8 20250221 100927 57 100.00 KOSDAQ 기계·장비 N N N N N 11500 -170 5 -1.46 10594500 916 11.63 11670 11670 11500 15170 8170 11670 11566.05 0.80 0 -92 11990 11830 11640 11480 11290 11910 11560 35 3500 500 8160 10 1 7036609 809 11.24 0.57 12 0.01 1023.00 20221.00 17570 20240618 -34.55 10860 20241209 5.89 12830 -10.37 20250211 11100 3.60 20250203 17570 -34.55 20240618 10860 5.89 20241209 0.71 N 187870 500 35 억 56079 N N 0 N 00 N
9 20250221 090929 57 100.00 KOSDAQ 기계·장비 N N N N N 11570 -100 5 -0.86 1522770 131 1.66 11670 11670 11570 15170 8170 11670 11624.20 0.80 0 -45 11990 11830 11640 11480 11290 11910 11560 35 3500 500 8160 10 1 7036609 814 11.31 0.57 12 0.00 1023.00 20221.00 17570 20240618 -34.15 10860 20241209 6.54 12830 -9.82 20250211 11100 4.23 20250203 17570 -34.15 20240618 10860 6.54 20241209 0.71 N 187870 500 35 억 56079 N N 0 N 00 N
10 20250220 160922 57 100.00 KOSDAQ 기계·장비 N N N N N 11670 50 2 0.43 90943410 7871 75.91 11620 11800 11450 15100 8140 11620 11554.22 0.79 0 271 11953 11786 11693 11526 11433 11740 11480 35 3480 500 8130 10 1 7036609 821 11.41 0.58 12 0.11 1023.00 20221.00 17570 20240618 -33.58 10860 20241209 7.46 12830 -9.04 20250211 11100 5.14 20250203 17570 -33.58 20240618 10860 7.46 20241209 0.72 N 187870 500 35 억 55808 N N 0 N 00 N
11 20250220 150925 57 100.00 KOSDAQ 기계·장비 N N N N N 11500 -120 5 -1.03 88258000 7639 73.67 11620 11800 11450 15100 8140 11620 11553.61 0.79 0 305 11953 11786 11693 11526 11433 11740 11480 35 3480 500 8130 10 1 7036609 809 11.24 0.57 12 0.11 1023.00 20221.00 17570 20240618 -34.55 10860 20241209 5.89 12830 -10.37 20250211 11100 3.60 20250203 17570 -34.55 20240618 10860 5.89 20241209 0.72 N 187870 500 35 억 55808 N N 0 N 00 N
12 20250220 140925 57 100.00 KOSDAQ 기계·장비 N N N N N 11590 -30 5 -0.26 71046460 6144 59.25 11620 11800 11450 15100 8140 11620 11563.55 0.79 0 221 11953 11786 11693 11526 11433 11740 11480 35 3480 500 8130 10 1 7036609 816 11.33 0.57 12 0.09 1023.00 20221.00 17570 20240618 -34.04 10860 20241209 6.72 12830 -9.66 20250211 11100 4.41 20250203 17570 -34.04 20240618 10860 6.72 20241209 0.72 N 187870 500 35 억 55808 N N 0 N 00 N