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
232680/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
20250221,161022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,30,2,0.30,4270779250,414480,66.77,10190,10620,10030,13110,7070,10090,10304.15,0.65,0,-19548,10983,10536,10253,9806,9523,10395,9665,63,3020,500,7060,10,1,12534234,1268,54.70,4.13,12,3.31,185.00,2448.00,11760,20250219,-13.95,5680,20241209,78.17,11760,-13.95,20250219,6310,60.38,20250102,11760,-13.95,20250219,5680,78.17,20241209,4.35,N,232680,500,62 억,,81673,N,N,0,N,00,N
20250221,151026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10170,80,2,0.79,4017162510,389476,62.74,10190,10620,10030,13110,7070,10090,10314.28,0.65,0,-18613,10983,10536,10253,9806,9523,10395,9665,63,3020,500,7060,10,1,12534234,1275,54.97,4.15,12,3.11,185.00,2448.00,11760,20250219,-13.52,5680,20241209,79.05,11760,-13.52,20250219,6310,61.17,20250102,11760,-13.52,20250219,5680,79.05,20241209,4.35,N,232680,500,62 억,,81673,N,N,0,N,00,N
20250221,141026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,130,2,1.29,3496316760,338693,54.56,10190,10620,10030,13110,7070,10090,10322.97,0.65,0,-15944,10983,10536,10253,9806,9523,10395,9665,63,3020,500,7060,10,1,12534234,1281,55.24,4.17,12,2.70,185.00,2448.00,11760,20250219,-13.10,5680,20241209,79.93,11760,-13.10,20250219,6310,61.97,20250102,11760,-13.10,20250219,5680,79.93,20241209,4.35,N,232680,500,62 억,,81673,N,N,0,N,00,N
20250221,131025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10250,160,2,1.59,3209678380,310603,50.04,10190,10620,10030,13110,7070,10090,10333.71,0.65,0,-7809,10983,10536,10253,9806,9523,10395,9665,63,3020,500,7060,10,1,12534234,1285,55.41,4.19,12,2.48,185.00,2448.00,11760,20250219,-12.84,5680,20241209,80.46,11760,-12.84,20250219,6310,62.44,20250102,11760,-12.84,20250219,5680,80.46,20241209,4.35,N,232680,500,62 억,,81673,N,N,0,N,00,N
20250221,121026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,110,2,1.09,2901447370,280392,45.17,10190,10620,10030,13110,7070,10090,10347.83,0.65,0,-893,10983,10536,10253,9806,9523,10395,9665,63,3020,500,7060,10,1,12534234,1278,55.14,4.17,12,2.24,185.00,2448.00,11760,20250219,-13.27,5680,20241209,79.58,11760,-13.27,20250219,6310,61.65,20250102,11760,-13.27,20250219,5680,79.58,20241209,4.35,N,232680,500,62 억,,81673,N,N,0,N,00,N
20250221,111022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10300,210,2,2.08,2599345800,250917,40.42,10190,10620,10030,13110,7070,10090,10359.40,0.65,0,-6212,10983,10536,10253,9806,9523,10395,9665,63,3020,500,7060,10,1,12534234,1291,55.68,4.21,12,2.00,185.00,2448.00,11760,20250219,-12.41,5680,20241209,81.34,11760,-12.41,20250219,6310,63.23,20250102,11760,-12.41,20250219,5680,81.34,20241209,4.35,N,232680,500,62 억,,81673,N,N,0,N,00,N
20250221,101023,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,260,2,2.58,2192109100,211492,34.07,10190,10620,10030,13110,7070,10090,10364.99,0.65,0,-14108,10983,10536,10253,9806,9523,10395,9665,63,3020,500,7060,10,1,12534234,1297,55.95,4.23,12,1.69,185.00,2448.00,11760,20250219,-11.99,5680,20241209,82.22,11760,-11.99,20250219,6310,64.03,20250102,11760,-11.99,20250219,5680,82.22,20241209,4.35,N,232680,500,62 억,,81673,N,N,0,N,00,N
20250221,091026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10340,250,2,2.48,644593210,63025,10.15,10190,10360,10030,13110,7070,10090,10227.60,0.65,0,-7368,10983,10536,10253,9806,9523,10395,9665,63,3020,500,7060,10,1,12534234,1296,55.89,4.22,12,0.50,185.00,2448.00,11760,20250219,-12.07,5680,20241209,82.04,11760,-12.07,20250219,6310,63.87,20250102,11760,-12.07,20250219,5680,82.04,20241209,4.35,N,232680,500,62 억,,81673,N,N,0,N,00,N
20250220,161019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10090,-620,5,-5.79,6255172700,614911,15.82,10550,10700,9970,13920,7500,10710,10172.37,0.80,0,-20996,12530,11620,10850,9940,9170,12075,10395,63,3210,500,7490,10,1,12534234,1265,54.54,4.12,12,4.91,185.00,2448.00,11760,20250219,-14.20,5680,20241209,77.64,11760,-14.20,20250219,6310,59.90,20250102,11760,-14.20,20250219,5680,77.64,20241209,3.69,N,232680,500,62 억,,100210,N,N,0,N,00,N
20250220,151021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10150,-560,5,-5.23,6083555540,597916,15.38,10550,10700,9970,13920,7500,10710,10174.36,0.80,0,-18607,12530,11620,10850,9940,9170,12075,10395,63,3210,500,7490,10,1,12534234,1272,54.86,4.15,12,4.77,185.00,2448.00,11760,20250219,-13.69,5680,20241209,78.70,11760,-13.69,20250219,6310,60.86,20250102,11760,-13.69,20250219,5680,78.70,20241209,3.69,N,232680,500,62 억,,100210,N,N,0,N,00,N
20250220,141022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10140,-570,5,-5.32,5647613280,554697,14.27,10550,10700,9970,13920,7500,10710,10181.18,0.80,0,-21150,12530,11620,10850,9940,9170,12075,10395,63,3210,500,7490,10,1,12534234,1271,54.81,4.14,12,4.43,185.00,2448.00,11760,20250219,-13.78,5680,20241209,78.52,11760,-13.78,20250219,6310,60.70,20250102,11760,-13.78,20250219,5680,78.52,20241209,3.69,N,232680,500,62 억,,100210,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 161022 57 100.00 KOSDAQ 기계·장비 N N N N N 10120 30 2 0.30 4270779250 414480 66.77 10190 10620 10030 13110 7070 10090 10304.15 0.65 0 -19548 10983 10536 10253 9806 9523 10395 9665 63 3020 500 7060 10 1 12534234 1268 54.70 4.13 12 3.31 185.00 2448.00 11760 20250219 -13.95 5680 20241209 78.17 11760 -13.95 20250219 6310 60.38 20250102 11760 -13.95 20250219 5680 78.17 20241209 4.35 N 232680 500 62 억 81673 N N 0 N 00 N
3 20250221 151026 57 100.00 KOSDAQ 기계·장비 N N N N N 10170 80 2 0.79 4017162510 389476 62.74 10190 10620 10030 13110 7070 10090 10314.28 0.65 0 -18613 10983 10536 10253 9806 9523 10395 9665 63 3020 500 7060 10 1 12534234 1275 54.97 4.15 12 3.11 185.00 2448.00 11760 20250219 -13.52 5680 20241209 79.05 11760 -13.52 20250219 6310 61.17 20250102 11760 -13.52 20250219 5680 79.05 20241209 4.35 N 232680 500 62 억 81673 N N 0 N 00 N
4 20250221 141026 57 100.00 KOSDAQ 기계·장비 N N N N N 10220 130 2 1.29 3496316760 338693 54.56 10190 10620 10030 13110 7070 10090 10322.97 0.65 0 -15944 10983 10536 10253 9806 9523 10395 9665 63 3020 500 7060 10 1 12534234 1281 55.24 4.17 12 2.70 185.00 2448.00 11760 20250219 -13.10 5680 20241209 79.93 11760 -13.10 20250219 6310 61.97 20250102 11760 -13.10 20250219 5680 79.93 20241209 4.35 N 232680 500 62 억 81673 N N 0 N 00 N
5 20250221 131025 57 100.00 KOSDAQ 기계·장비 N N N N N 10250 160 2 1.59 3209678380 310603 50.04 10190 10620 10030 13110 7070 10090 10333.71 0.65 0 -7809 10983 10536 10253 9806 9523 10395 9665 63 3020 500 7060 10 1 12534234 1285 55.41 4.19 12 2.48 185.00 2448.00 11760 20250219 -12.84 5680 20241209 80.46 11760 -12.84 20250219 6310 62.44 20250102 11760 -12.84 20250219 5680 80.46 20241209 4.35 N 232680 500 62 억 81673 N N 0 N 00 N
6 20250221 121026 57 100.00 KOSDAQ 기계·장비 N N N N N 10200 110 2 1.09 2901447370 280392 45.17 10190 10620 10030 13110 7070 10090 10347.83 0.65 0 -893 10983 10536 10253 9806 9523 10395 9665 63 3020 500 7060 10 1 12534234 1278 55.14 4.17 12 2.24 185.00 2448.00 11760 20250219 -13.27 5680 20241209 79.58 11760 -13.27 20250219 6310 61.65 20250102 11760 -13.27 20250219 5680 79.58 20241209 4.35 N 232680 500 62 억 81673 N N 0 N 00 N
7 20250221 111022 57 100.00 KOSDAQ 기계·장비 N N N N N 10300 210 2 2.08 2599345800 250917 40.42 10190 10620 10030 13110 7070 10090 10359.40 0.65 0 -6212 10983 10536 10253 9806 9523 10395 9665 63 3020 500 7060 10 1 12534234 1291 55.68 4.21 12 2.00 185.00 2448.00 11760 20250219 -12.41 5680 20241209 81.34 11760 -12.41 20250219 6310 63.23 20250102 11760 -12.41 20250219 5680 81.34 20241209 4.35 N 232680 500 62 억 81673 N N 0 N 00 N
8 20250221 101023 57 100.00 KOSDAQ 기계·장비 N N N N N 10350 260 2 2.58 2192109100 211492 34.07 10190 10620 10030 13110 7070 10090 10364.99 0.65 0 -14108 10983 10536 10253 9806 9523 10395 9665 63 3020 500 7060 10 1 12534234 1297 55.95 4.23 12 1.69 185.00 2448.00 11760 20250219 -11.99 5680 20241209 82.22 11760 -11.99 20250219 6310 64.03 20250102 11760 -11.99 20250219 5680 82.22 20241209 4.35 N 232680 500 62 억 81673 N N 0 N 00 N
9 20250221 091026 57 100.00 KOSDAQ 기계·장비 N N N N N 10340 250 2 2.48 644593210 63025 10.15 10190 10360 10030 13110 7070 10090 10227.60 0.65 0 -7368 10983 10536 10253 9806 9523 10395 9665 63 3020 500 7060 10 1 12534234 1296 55.89 4.22 12 0.50 185.00 2448.00 11760 20250219 -12.07 5680 20241209 82.04 11760 -12.07 20250219 6310 63.87 20250102 11760 -12.07 20250219 5680 82.04 20241209 4.35 N 232680 500 62 억 81673 N N 0 N 00 N
10 20250220 161019 57 100.00 KOSDAQ 기계·장비 N N N N N 10090 -620 5 -5.79 6255172700 614911 15.82 10550 10700 9970 13920 7500 10710 10172.37 0.80 0 -20996 12530 11620 10850 9940 9170 12075 10395 63 3210 500 7490 10 1 12534234 1265 54.54 4.12 12 4.91 185.00 2448.00 11760 20250219 -14.20 5680 20241209 77.64 11760 -14.20 20250219 6310 59.90 20250102 11760 -14.20 20250219 5680 77.64 20241209 3.69 N 232680 500 62 억 100210 N N 0 N 00 N
11 20250220 151021 57 100.00 KOSDAQ 기계·장비 N N N N N 10150 -560 5 -5.23 6083555540 597916 15.38 10550 10700 9970 13920 7500 10710 10174.36 0.80 0 -18607 12530 11620 10850 9940 9170 12075 10395 63 3210 500 7490 10 1 12534234 1272 54.86 4.15 12 4.77 185.00 2448.00 11760 20250219 -13.69 5680 20241209 78.70 11760 -13.69 20250219 6310 60.86 20250102 11760 -13.69 20250219 5680 78.70 20241209 3.69 N 232680 500 62 억 100210 N N 0 N 00 N
12 20250220 141022 57 100.00 KOSDAQ 기계·장비 N N N N N 10140 -570 5 -5.32 5647613280 554697 14.27 10550 10700 9970 13920 7500 10710 10181.18 0.80 0 -21150 12530 11620 10850 9940 9170 12075 10395 63 3210 500 7490 10 1 12534234 1271 54.81 4.14 12 4.43 185.00 2448.00 11760 20250219 -13.78 5680 20241209 78.52 11760 -13.78 20250219 6310 60.70 20250102 11760 -13.78 20250219 5680 78.52 20241209 3.69 N 232680 500 62 억 100210 N N 0 N 00 N