ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217820/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
20250211,160933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,-10,5,-0.46,144809660,66438,58.65,2225,2225,2155,2840,1530,2185,2179.62,0.83,0,-24136,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1032,-26.20,0.60,12,0.14,-83.00,3633.00,7300,20240215,-70.21,2030,20241210,7.14,2600,-16.35,20250121,2115,2.84,20250210,7300,-70.21,20240215,2030,7.14,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250211,150932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-5,5,-0.23,143047275,65628,57.94,2225,2225,2155,2840,1530,2185,2179.67,0.83,0,-23512,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1035,-26.27,0.60,12,0.14,-83.00,3633.00,7300,20240215,-70.14,2030,20241210,7.39,2600,-16.15,20250121,2115,3.07,20250210,7300,-70.14,20240215,2030,7.39,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250211,140932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,0,3,0.00,133708340,61340,54.15,2225,2225,2155,2840,1530,2185,2179.79,0.83,0,-21874,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1037,-26.33,0.60,12,0.13,-83.00,3633.00,7300,20240215,-70.07,2030,20241210,7.64,2600,-15.96,20250121,2115,3.31,20250210,7300,-70.07,20240215,2030,7.64,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250211,130932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,-15,5,-0.69,115637450,53024,46.81,2225,2225,2155,2840,1530,2185,2180.85,0.83,0,-20367,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1030,-26.14,0.60,12,0.11,-83.00,3633.00,7300,20240215,-70.27,2030,20241210,6.90,2600,-16.54,20250121,2115,2.60,20250210,7300,-70.27,20240215,2030,6.90,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250211,120931,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2175,-10,5,-0.46,104691745,47967,42.35,2225,2225,2155,2840,1530,2185,2182.58,0.83,0,-18428,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1032,-26.20,0.60,12,0.10,-83.00,3633.00,7300,20240215,-70.21,2030,20241210,7.14,2600,-16.35,20250121,2115,2.84,20250210,7300,-70.21,20240215,2030,7.14,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250211,110932,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-5,5,-0.23,90067555,41226,36.40,2225,2225,2165,2840,1530,2185,2184.73,0.83,0,-15580,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1035,-26.27,0.60,12,0.09,-83.00,3633.00,7300,20240215,-70.14,2030,20241210,7.39,2600,-16.15,20250121,2115,3.07,20250210,7300,-70.14,20240215,2030,7.39,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250211,100933,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2205,20,2,0.92,41772980,19120,16.88,2225,2225,2170,2840,1530,2185,2184.78,0.83,0,-12722,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1046,-26.57,0.61,12,0.04,-83.00,3633.00,7300,20240215,-69.79,2030,20241210,8.62,2600,-15.19,20250121,2115,4.26,20250210,7300,-69.79,20240215,2030,8.62,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250211,090936,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2180,-5,5,-0.23,1721345,783,0.69,2225,2225,2180,2840,1530,2185,2198.40,0.83,0,-550,2258,2221,2168,2131,2078,2230,2140,237,655,500,1520,5,1,47454559,1035,-26.27,0.60,12,0.00,-83.00,3633.00,7300,20240215,-70.14,2030,20241210,7.39,2600,-16.15,20250121,2115,3.07,20250210,7300,-70.14,20240215,2030,7.39,20241210,0.13,N,217820,500,237 억,,392190,N,N,0,N,00,N
20250210,160927,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,0,3,0.00,243793960,113023,187.62,2185,2205,2115,2840,1530,2185,2157.01,0.85,0,-10454,2255,2220,2195,2160,2135,2207,2147,237,655,500,1520,5,1,47454559,1037,-26.33,0.60,12,0.24,-83.00,3633.00,7300,20240215,-70.07,2030,20241210,7.64,2600,-15.96,20250121,2115,3.31,20250210,7300,-70.07,20240215,2030,7.64,20241210,0.14,N,217820,500,237 억,,402989,N,N,0,N,00,N
20250210,150926,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2195,10,2,0.46,229470165,106449,176.71,2185,2205,2115,2840,1530,2185,2155.68,0.85,0,-11382,2255,2220,2195,2160,2135,2207,2147,237,655,500,1520,5,1,47454559,1042,-26.45,0.60,12,0.22,-83.00,3633.00,7300,20240215,-69.93,2030,20241210,8.13,2600,-15.58,20250121,2115,3.78,20250210,7300,-69.93,20240215,2030,8.13,20241210,0.14,N,217820,500,237 억,,402989,N,N,0,N,00,N
20250210,140924,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2185,0,3,0.00,168683325,78647,130.56,2185,2200,2115,2840,1530,2185,2144.82,0.85,0,-18624,2255,2220,2195,2160,2135,2207,2147,237,655,500,1520,5,1,47454559,1037,-26.33,0.60,12,0.17,-83.00,3633.00,7300,20240215,-70.07,2030,20241210,7.64,2600,-15.96,20250121,2115,3.31,20250210,7300,-70.07,20240215,2030,7.64,20241210,0.14,N,217820,500,237 억,,402989,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 20250211 160933 57 100.00 KOSDAQ 기계·장비 N N N N N 2175 -10 5 -0.46 144809660 66438 58.65 2225 2225 2155 2840 1530 2185 2179.62 0.83 0 -24136 2258 2221 2168 2131 2078 2230 2140 237 655 500 1520 5 1 47454559 1032 -26.20 0.60 12 0.14 -83.00 3633.00 7300 20240215 -70.21 2030 20241210 7.14 2600 -16.35 20250121 2115 2.84 20250210 7300 -70.21 20240215 2030 7.14 20241210 0.13 N 217820 500 237 억 392190 N N 0 N 00 N
3 20250211 150932 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 -5 5 -0.23 143047275 65628 57.94 2225 2225 2155 2840 1530 2185 2179.67 0.83 0 -23512 2258 2221 2168 2131 2078 2230 2140 237 655 500 1520 5 1 47454559 1035 -26.27 0.60 12 0.14 -83.00 3633.00 7300 20240215 -70.14 2030 20241210 7.39 2600 -16.15 20250121 2115 3.07 20250210 7300 -70.14 20240215 2030 7.39 20241210 0.13 N 217820 500 237 억 392190 N N 0 N 00 N
4 20250211 140932 57 100.00 KOSDAQ 기계·장비 N N N N N 2185 0 3 0.00 133708340 61340 54.15 2225 2225 2155 2840 1530 2185 2179.79 0.83 0 -21874 2258 2221 2168 2131 2078 2230 2140 237 655 500 1520 5 1 47454559 1037 -26.33 0.60 12 0.13 -83.00 3633.00 7300 20240215 -70.07 2030 20241210 7.64 2600 -15.96 20250121 2115 3.31 20250210 7300 -70.07 20240215 2030 7.64 20241210 0.13 N 217820 500 237 억 392190 N N 0 N 00 N
5 20250211 130932 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 -15 5 -0.69 115637450 53024 46.81 2225 2225 2155 2840 1530 2185 2180.85 0.83 0 -20367 2258 2221 2168 2131 2078 2230 2140 237 655 500 1520 5 1 47454559 1030 -26.14 0.60 12 0.11 -83.00 3633.00 7300 20240215 -70.27 2030 20241210 6.90 2600 -16.54 20250121 2115 2.60 20250210 7300 -70.27 20240215 2030 6.90 20241210 0.13 N 217820 500 237 억 392190 N N 0 N 00 N
6 20250211 120931 57 100.00 KOSDAQ 기계·장비 N N N N N 2175 -10 5 -0.46 104691745 47967 42.35 2225 2225 2155 2840 1530 2185 2182.58 0.83 0 -18428 2258 2221 2168 2131 2078 2230 2140 237 655 500 1520 5 1 47454559 1032 -26.20 0.60 12 0.10 -83.00 3633.00 7300 20240215 -70.21 2030 20241210 7.14 2600 -16.35 20250121 2115 2.84 20250210 7300 -70.21 20240215 2030 7.14 20241210 0.13 N 217820 500 237 억 392190 N N 0 N 00 N
7 20250211 110932 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 -5 5 -0.23 90067555 41226 36.40 2225 2225 2165 2840 1530 2185 2184.73 0.83 0 -15580 2258 2221 2168 2131 2078 2230 2140 237 655 500 1520 5 1 47454559 1035 -26.27 0.60 12 0.09 -83.00 3633.00 7300 20240215 -70.14 2030 20241210 7.39 2600 -16.15 20250121 2115 3.07 20250210 7300 -70.14 20240215 2030 7.39 20241210 0.13 N 217820 500 237 억 392190 N N 0 N 00 N
8 20250211 100933 57 100.00 KOSDAQ 기계·장비 N N N N N 2205 20 2 0.92 41772980 19120 16.88 2225 2225 2170 2840 1530 2185 2184.78 0.83 0 -12722 2258 2221 2168 2131 2078 2230 2140 237 655 500 1520 5 1 47454559 1046 -26.57 0.61 12 0.04 -83.00 3633.00 7300 20240215 -69.79 2030 20241210 8.62 2600 -15.19 20250121 2115 4.26 20250210 7300 -69.79 20240215 2030 8.62 20241210 0.13 N 217820 500 237 억 392190 N N 0 N 00 N
9 20250211 090936 57 100.00 KOSDAQ 기계·장비 N N N N N 2180 -5 5 -0.23 1721345 783 0.69 2225 2225 2180 2840 1530 2185 2198.40 0.83 0 -550 2258 2221 2168 2131 2078 2230 2140 237 655 500 1520 5 1 47454559 1035 -26.27 0.60 12 0.00 -83.00 3633.00 7300 20240215 -70.14 2030 20241210 7.39 2600 -16.15 20250121 2115 3.07 20250210 7300 -70.14 20240215 2030 7.39 20241210 0.13 N 217820 500 237 억 392190 N N 0 N 00 N
10 20250210 160927 57 100.00 KOSDAQ 기계·장비 N N N N N 2185 0 3 0.00 243793960 113023 187.62 2185 2205 2115 2840 1530 2185 2157.01 0.85 0 -10454 2255 2220 2195 2160 2135 2207 2147 237 655 500 1520 5 1 47454559 1037 -26.33 0.60 12 0.24 -83.00 3633.00 7300 20240215 -70.07 2030 20241210 7.64 2600 -15.96 20250121 2115 3.31 20250210 7300 -70.07 20240215 2030 7.64 20241210 0.14 N 217820 500 237 억 402989 N N 0 N 00 N
11 20250210 150926 57 100.00 KOSDAQ 기계·장비 N N N N N 2195 10 2 0.46 229470165 106449 176.71 2185 2205 2115 2840 1530 2185 2155.68 0.85 0 -11382 2255 2220 2195 2160 2135 2207 2147 237 655 500 1520 5 1 47454559 1042 -26.45 0.60 12 0.22 -83.00 3633.00 7300 20240215 -69.93 2030 20241210 8.13 2600 -15.58 20250121 2115 3.78 20250210 7300 -69.93 20240215 2030 8.13 20241210 0.14 N 217820 500 237 억 402989 N N 0 N 00 N
12 20250210 140924 57 100.00 KOSDAQ 기계·장비 N N N N N 2185 0 3 0.00 168683325 78647 130.56 2185 2200 2115 2840 1530 2185 2144.82 0.85 0 -18624 2255 2220 2195 2160 2135 2207 2147 237 655 500 1520 5 1 47454559 1037 -26.33 0.60 12 0.17 -83.00 3633.00 7300 20240215 -70.07 2030 20241210 7.64 2600 -15.96 20250121 2115 3.31 20250210 7300 -70.07 20240215 2030 7.64 20241210 0.14 N 217820 500 237 억 402989 N N 0 N 00 N