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
381620/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
20250221,161239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11290,-210,5,-1.83,36596887660,3061849,2072.49,10790,12740,10510,14950,8050,11500,11953.21,2.04,224078,2725,12166,11832,11666,11332,11166,11750,11250,13,3450,100,7130,10,1,13117920,1481,43.09,6.12,12,23.34,262.00,1845.00,21407,20240930,-47.26,7169,20241230,57.48,16890,-33.16,20250214,7869,43.47,20250102,64200,-82.41,20240930,8560,31.89,20250203,3.52,N,381620,100,13 억,,267224,N,N,0,N,00,N
20250221,151244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,-100,5,-0.87,36061978680,3014601,2040.50,10790,12740,10510,14950,8050,11500,11962.63,2.04,224078,5603,12166,11832,11666,11332,11166,11750,11250,13,3450,100,7130,10,1,13117920,1495,43.51,6.18,12,22.98,262.00,1845.00,21407,20240930,-46.75,7169,20241230,59.02,16890,-32.50,20250214,7869,44.87,20250102,64200,-82.24,20240930,8560,33.18,20250203,3.52,N,381620,100,13 억,,267224,N,N,0,N,00,N
20250221,141245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,210,2,1.83,34774894950,2902789,1964.82,10790,12740,10510,14950,8050,11500,11980.03,2.04,224078,-801,12166,11832,11666,11332,11166,11750,11250,13,3450,100,7130,10,1,13117920,1536,44.69,6.35,12,22.13,262.00,1845.00,21407,20240930,-45.30,7169,20241230,63.34,16890,-30.67,20250214,7869,48.81,20250102,64200,-81.76,20240930,8560,36.80,20250203,3.52,N,381620,100,13 억,,267224,N,N,0,N,00,N
20250221,131244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11890,390,2,3.39,33127215090,2762244,1869.69,10790,12740,10510,14950,8050,11500,11993.09,2.04,224078,-19456,12166,11832,11666,11332,11166,11750,11250,13,3450,100,7130,10,1,13117920,1560,45.38,6.44,12,21.06,262.00,1845.00,21407,20240930,-44.46,7169,20241230,65.85,16890,-29.60,20250214,7869,51.10,20250102,64200,-81.48,20240930,8560,38.90,20250203,3.52,N,381620,100,13 억,,267224,N,N,0,N,00,N
20250221,121244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12220,720,2,6.26,30497549940,2543126,1721.38,10790,12740,10510,14950,8050,11500,11992.40,2.04,224078,-34136,12166,11832,11666,11332,11166,11750,11250,13,3450,100,7130,10,1,13117920,1603,46.64,6.62,12,19.39,262.00,1845.00,21407,20240930,-42.92,7169,20241230,70.46,16890,-27.65,20250214,7869,55.29,20250102,64200,-80.97,20240930,8560,42.76,20250203,3.52,N,381620,100,13 억,,267224,N,N,0,N,00,N
20250221,111240,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11580,80,2,0.70,12278716020,1071817,725.48,10790,12200,10510,14950,8050,11500,11455.93,2.04,224078,29754,12166,11832,11666,11332,11166,11750,11250,13,3450,100,7130,10,1,13117920,1519,44.20,6.28,12,8.17,262.00,1845.00,21407,20240930,-45.91,7169,20241230,61.53,16890,-31.44,20250214,7869,47.16,20250102,64200,-81.96,20240930,8560,35.28,20250203,3.52,N,381620,100,13 억,,267224,N,N,0,N,00,N
20250221,101243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11640,140,2,1.22,11011975260,962679,651.61,10790,12200,10510,14950,8050,11500,11438.81,2.04,224078,28341,12166,11832,11666,11332,11166,11750,11250,13,3450,100,7130,10,1,13117920,1527,44.43,6.31,12,7.34,262.00,1845.00,21407,20240930,-45.63,7169,20241230,62.37,16890,-31.08,20250214,7869,47.92,20250102,64200,-81.87,20240930,8560,35.98,20250203,3.52,N,381620,100,13 억,,267224,N,N,0,N,00,N
20250221,091245,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11110,-390,5,-3.39,3139965420,289136,195.71,10790,11230,10510,14950,8050,11500,10857.01,2.04,224078,37693,12166,11832,11666,11332,11166,11750,11250,13,3450,100,7130,10,1,13117920,1457,42.40,6.02,12,2.20,262.00,1845.00,21407,20240930,-48.10,7169,20241230,54.97,16890,-34.22,20250214,7869,41.19,20250102,64200,-82.69,20240930,8560,29.79,20250203,3.52,N,381620,100,13 억,,267224,N,N,0,N,00,N
20250220,161233,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11500,-320,5,-2.71,1646529820,140179,40.48,12000,12000,11500,15360,8280,11820,11747.05,0.89,0,441,12286,12052,11926,11692,11566,12170,11810,4,3540,100,7320,10,1,4372640,503,43.89,6.23,12,3.21,262.00,1845.00,21407,20240930,-46.28,7169,20241230,60.41,16890,-31.91,20250214,7869,46.14,20250102,64200,-82.09,20240930,8560,34.35,20250203,3.55,N,381620,100,4 억,,38702,N,N,0,N,00,Y
20250220,151239,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11540,-280,5,-2.37,1400004320,118742,34.29,12000,12000,11540,15360,8280,11820,11790.30,0.89,0,-8,12286,12052,11926,11692,11566,12170,11810,4,3540,100,7320,10,1,4372640,505,44.05,6.25,12,2.72,262.00,1845.00,21407,20240930,-46.09,7169,20241230,60.97,16890,-31.68,20250214,7869,46.65,20250102,64200,-82.02,20240930,8560,34.81,20250203,3.55,N,381620,100,4 억,,38702,N,N,0,N,00,Y
20250220,141239,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11650,-170,5,-1.44,1215444050,102757,29.67,12000,12000,11650,15360,8280,11820,11828.33,0.89,0,-8,12286,12052,11926,11692,11566,12170,11810,4,3540,100,7320,10,1,4372640,509,44.47,6.31,12,2.35,262.00,1845.00,21407,20240930,-45.58,7169,20241230,62.51,16890,-31.02,20250214,7869,48.05,20250102,64200,-81.85,20240930,8560,36.10,20250203,3.55,N,381620,100,4 억,,38702,N,N,0,N,00,Y
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 161239 57 100.00 KOSDAQ 기계·장비 N N N N N 11290 -210 5 -1.83 36596887660 3061849 2072.49 10790 12740 10510 14950 8050 11500 11953.21 2.04 224078 2725 12166 11832 11666 11332 11166 11750 11250 13 3450 100 7130 10 1 13117920 1481 43.09 6.12 12 23.34 262.00 1845.00 21407 20240930 -47.26 7169 20241230 57.48 16890 -33.16 20250214 7869 43.47 20250102 64200 -82.41 20240930 8560 31.89 20250203 3.52 N 381620 100 13 억 267224 N N 0 N 00 N
3 20250221 151244 57 100.00 KOSDAQ 기계·장비 N N N N N 11400 -100 5 -0.87 36061978680 3014601 2040.50 10790 12740 10510 14950 8050 11500 11962.63 2.04 224078 5603 12166 11832 11666 11332 11166 11750 11250 13 3450 100 7130 10 1 13117920 1495 43.51 6.18 12 22.98 262.00 1845.00 21407 20240930 -46.75 7169 20241230 59.02 16890 -32.50 20250214 7869 44.87 20250102 64200 -82.24 20240930 8560 33.18 20250203 3.52 N 381620 100 13 억 267224 N N 0 N 00 N
4 20250221 141245 57 100.00 KOSDAQ 기계·장비 N N N N N 11710 210 2 1.83 34774894950 2902789 1964.82 10790 12740 10510 14950 8050 11500 11980.03 2.04 224078 -801 12166 11832 11666 11332 11166 11750 11250 13 3450 100 7130 10 1 13117920 1536 44.69 6.35 12 22.13 262.00 1845.00 21407 20240930 -45.30 7169 20241230 63.34 16890 -30.67 20250214 7869 48.81 20250102 64200 -81.76 20240930 8560 36.80 20250203 3.52 N 381620 100 13 억 267224 N N 0 N 00 N
5 20250221 131244 57 100.00 KOSDAQ 기계·장비 N N N N N 11890 390 2 3.39 33127215090 2762244 1869.69 10790 12740 10510 14950 8050 11500 11993.09 2.04 224078 -19456 12166 11832 11666 11332 11166 11750 11250 13 3450 100 7130 10 1 13117920 1560 45.38 6.44 12 21.06 262.00 1845.00 21407 20240930 -44.46 7169 20241230 65.85 16890 -29.60 20250214 7869 51.10 20250102 64200 -81.48 20240930 8560 38.90 20250203 3.52 N 381620 100 13 억 267224 N N 0 N 00 N
6 20250221 121244 57 100.00 KOSDAQ 기계·장비 N N N N N 12220 720 2 6.26 30497549940 2543126 1721.38 10790 12740 10510 14950 8050 11500 11992.40 2.04 224078 -34136 12166 11832 11666 11332 11166 11750 11250 13 3450 100 7130 10 1 13117920 1603 46.64 6.62 12 19.39 262.00 1845.00 21407 20240930 -42.92 7169 20241230 70.46 16890 -27.65 20250214 7869 55.29 20250102 64200 -80.97 20240930 8560 42.76 20250203 3.52 N 381620 100 13 억 267224 N N 0 N 00 N
7 20250221 111240 57 100.00 KOSDAQ 기계·장비 N N N N N 11580 80 2 0.70 12278716020 1071817 725.48 10790 12200 10510 14950 8050 11500 11455.93 2.04 224078 29754 12166 11832 11666 11332 11166 11750 11250 13 3450 100 7130 10 1 13117920 1519 44.20 6.28 12 8.17 262.00 1845.00 21407 20240930 -45.91 7169 20241230 61.53 16890 -31.44 20250214 7869 47.16 20250102 64200 -81.96 20240930 8560 35.28 20250203 3.52 N 381620 100 13 억 267224 N N 0 N 00 N
8 20250221 101243 57 100.00 KOSDAQ 기계·장비 N N N N N 11640 140 2 1.22 11011975260 962679 651.61 10790 12200 10510 14950 8050 11500 11438.81 2.04 224078 28341 12166 11832 11666 11332 11166 11750 11250 13 3450 100 7130 10 1 13117920 1527 44.43 6.31 12 7.34 262.00 1845.00 21407 20240930 -45.63 7169 20241230 62.37 16890 -31.08 20250214 7869 47.92 20250102 64200 -81.87 20240930 8560 35.98 20250203 3.52 N 381620 100 13 억 267224 N N 0 N 00 N
9 20250221 091245 57 100.00 KOSDAQ 기계·장비 N N N N N 11110 -390 5 -3.39 3139965420 289136 195.71 10790 11230 10510 14950 8050 11500 10857.01 2.04 224078 37693 12166 11832 11666 11332 11166 11750 11250 13 3450 100 7130 10 1 13117920 1457 42.40 6.02 12 2.20 262.00 1845.00 21407 20240930 -48.10 7169 20241230 54.97 16890 -34.22 20250214 7869 41.19 20250102 64200 -82.69 20240930 8560 29.79 20250203 3.52 N 381620 100 13 억 267224 N N 0 N 00 N
10 20250220 161233 59 100.00 KOSDAQ 기계·장비 N N N N N 11500 -320 5 -2.71 1646529820 140179 40.48 12000 12000 11500 15360 8280 11820 11747.05 0.89 0 441 12286 12052 11926 11692 11566 12170 11810 4 3540 100 7320 10 1 4372640 503 43.89 6.23 12 3.21 262.00 1845.00 21407 20240930 -46.28 7169 20241230 60.41 16890 -31.91 20250214 7869 46.14 20250102 64200 -82.09 20240930 8560 34.35 20250203 3.55 N 381620 100 4 억 38702 N N 0 N 00 Y
11 20250220 151239 59 100.00 KOSDAQ 기계·장비 N N N N N 11540 -280 5 -2.37 1400004320 118742 34.29 12000 12000 11540 15360 8280 11820 11790.30 0.89 0 -8 12286 12052 11926 11692 11566 12170 11810 4 3540 100 7320 10 1 4372640 505 44.05 6.25 12 2.72 262.00 1845.00 21407 20240930 -46.09 7169 20241230 60.97 16890 -31.68 20250214 7869 46.65 20250102 64200 -82.02 20240930 8560 34.81 20250203 3.55 N 381620 100 4 억 38702 N N 0 N 00 Y
12 20250220 141239 59 100.00 KOSDAQ 기계·장비 N N N N N 11650 -170 5 -1.44 1215444050 102757 29.67 12000 12000 11650 15360 8280 11820 11828.33 0.89 0 -8 12286 12052 11926 11692 11566 12170 11810 4 3540 100 7320 10 1 4372640 509 44.47 6.31 12 2.35 262.00 1845.00 21407 20240930 -45.58 7169 20241230 62.51 16890 -31.02 20250214 7869 48.05 20250102 64200 -81.85 20240930 8560 36.10 20250203 3.55 N 381620 100 4 억 38702 N N 0 N 00 Y