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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,161013,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2805,-195,5,-6.50,1919938510,673941,15.32,2870,2970,2750,3900,2100,3000,2848.60,0.46,0,84278,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1331,-33.80,0.77,12,1.42,-83.00,3633.00,7300,20240215,-61.58,2030,20241210,38.18,3350,-16.27,20250221,2115,32.62,20250210,6140,-54.32,20240226,2030,38.18,20241210,0.10,N,217820,500,237 억,,216861,N,N,1,N,00,N
20250224,151012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2840,-160,5,-5.33,1837255835,644525,14.65,2870,2970,2750,3900,2100,3000,2850.26,0.46,0,95395,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1348,-34.22,0.78,12,1.36,-83.00,3633.00,7300,20240215,-61.10,2030,20241210,39.90,3350,-15.22,20250221,2115,34.28,20250210,6140,-53.75,20240226,2030,39.90,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N
20250224,141010,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2840,-160,5,-5.33,1719819755,602970,13.71,2870,2970,2750,3900,2100,3000,2851.93,0.46,0,106809,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1348,-34.22,0.78,12,1.27,-83.00,3633.00,7300,20240215,-61.10,2030,20241210,39.90,3350,-15.22,20250221,2115,34.28,20250210,6140,-53.75,20240226,2030,39.90,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N
20250224,131012,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2810,-190,5,-6.33,1642763680,575711,13.09,2870,2970,2750,3900,2100,3000,2853.12,0.46,0,99800,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1333,-33.86,0.77,12,1.21,-83.00,3633.00,7300,20240215,-61.51,2030,20241210,38.42,3350,-16.12,20250221,2115,32.86,20250210,6140,-54.23,20240226,2030,38.42,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N
20250224,121009,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2835,-165,5,-5.50,1507041810,527602,11.99,2870,2970,2750,3900,2100,3000,2856.04,0.46,0,90463,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1345,-34.16,0.78,12,1.11,-83.00,3633.00,7300,20240215,-61.16,2030,20241210,39.66,3350,-15.37,20250221,2115,34.04,20250210,6140,-53.83,20240226,2030,39.66,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N
20250224,111007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2825,-175,5,-5.83,1417883340,496068,11.28,2870,2970,2750,3900,2100,3000,2857.87,0.46,0,92345,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1341,-34.04,0.78,12,1.05,-83.00,3633.00,7300,20240215,-61.30,2030,20241210,39.16,3350,-15.67,20250221,2115,33.57,20250210,6140,-53.99,20240226,2030,39.16,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N
20250224,101007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2835,-165,5,-5.50,1250855335,436884,9.93,2870,2970,2750,3900,2100,3000,2862.72,0.46,0,83255,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1345,-34.16,0.78,12,0.92,-83.00,3633.00,7300,20240215,-61.16,2030,20241210,39.66,3350,-15.37,20250221,2115,34.04,20250210,6140,-53.83,20240226,2030,39.66,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N
20250224,091014,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,-135,5,-4.50,683400380,238154,5.41,2870,2970,2750,3900,2100,3000,2868.86,0.46,0,57710,3760,3380,2970,2590,2180,3570,2780,237,900,500,2100,5,1,47454559,1360,-34.52,0.79,12,0.50,-83.00,3633.00,7300,20240215,-60.75,2030,20241210,41.13,3350,-14.48,20250221,2115,35.46,20250210,6140,-53.34,20240226,2030,41.13,20241210,0.10,N,217820,500,237 억,,216861,N,N,0,N,00,N
20250221,161004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3000,335,2,12.57,13179976925,4266806,867.02,2630,3350,2560,3460,1870,2665,3089.45,0.87,0,-180682,2878,2771,2668,2561,2458,2720,2510,237,795,500,1860,5,1,47454559,1424,-36.14,0.83,12,8.99,-83.00,3633.00,7300,20240215,-58.90,2030,20241210,47.78,3350,-10.45,20250221,2115,41.84,20250210,6580,-54.41,20240221,2030,47.78,20241210,0.10,N,217820,500,237 억,,410693,N,N,0,N,00,N
20250221,151008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3230,565,2,21.20,9289869510,3048476,619.46,2630,3250,2560,3460,1870,2665,3047.38,0.87,0,-163743,2878,2771,2668,2561,2458,2720,2510,237,795,500,1860,5,1,47454559,1533,-38.92,0.89,12,6.42,-83.00,3633.00,7300,20240215,-55.75,2030,20241210,59.11,3250,-0.62,20250221,2115,52.72,20250210,6580,-50.91,20240221,2030,59.11,20241210,0.10,N,217820,500,237 억,,410693,N,N,0,N,00,N
20250221,141008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2865,200,2,7.50,648267020,235201,47.79,2630,2885,2560,3460,1870,2665,2756.23,0.87,0,-8976,2878,2771,2668,2561,2458,2720,2510,237,795,500,1860,5,1,47454559,1360,-34.52,0.79,12,0.50,-83.00,3633.00,7300,20240215,-60.75,2030,20241210,41.13,2885,-0.69,20250221,2115,35.46,20250210,6580,-56.46,20240221,2030,41.13,20241210,0.10,N,217820,500,237 억,,410693,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 20250224 161013 57 100.00 KOSDAQ 기계·장비 N N N N N 2805 -195 5 -6.50 1919938510 673941 15.32 2870 2970 2750 3900 2100 3000 2848.60 0.46 0 84278 3760 3380 2970 2590 2180 3570 2780 237 900 500 2100 5 1 47454559 1331 -33.80 0.77 12 1.42 -83.00 3633.00 7300 20240215 -61.58 2030 20241210 38.18 3350 -16.27 20250221 2115 32.62 20250210 6140 -54.32 20240226 2030 38.18 20241210 0.10 N 217820 500 237 억 216861 N N 1 N 00 N
3 20250224 151012 57 100.00 KOSDAQ 기계·장비 N N N N N 2840 -160 5 -5.33 1837255835 644525 14.65 2870 2970 2750 3900 2100 3000 2850.26 0.46 0 95395 3760 3380 2970 2590 2180 3570 2780 237 900 500 2100 5 1 47454559 1348 -34.22 0.78 12 1.36 -83.00 3633.00 7300 20240215 -61.10 2030 20241210 39.90 3350 -15.22 20250221 2115 34.28 20250210 6140 -53.75 20240226 2030 39.90 20241210 0.10 N 217820 500 237 억 216861 N N 0 N 00 N
4 20250224 141010 57 100.00 KOSDAQ 기계·장비 N N N N N 2840 -160 5 -5.33 1719819755 602970 13.71 2870 2970 2750 3900 2100 3000 2851.93 0.46 0 106809 3760 3380 2970 2590 2180 3570 2780 237 900 500 2100 5 1 47454559 1348 -34.22 0.78 12 1.27 -83.00 3633.00 7300 20240215 -61.10 2030 20241210 39.90 3350 -15.22 20250221 2115 34.28 20250210 6140 -53.75 20240226 2030 39.90 20241210 0.10 N 217820 500 237 억 216861 N N 0 N 00 N
5 20250224 131012 57 100.00 KOSDAQ 기계·장비 N N N N N 2810 -190 5 -6.33 1642763680 575711 13.09 2870 2970 2750 3900 2100 3000 2853.12 0.46 0 99800 3760 3380 2970 2590 2180 3570 2780 237 900 500 2100 5 1 47454559 1333 -33.86 0.77 12 1.21 -83.00 3633.00 7300 20240215 -61.51 2030 20241210 38.42 3350 -16.12 20250221 2115 32.86 20250210 6140 -54.23 20240226 2030 38.42 20241210 0.10 N 217820 500 237 억 216861 N N 0 N 00 N
6 20250224 121009 57 100.00 KOSDAQ 기계·장비 N N N N N 2835 -165 5 -5.50 1507041810 527602 11.99 2870 2970 2750 3900 2100 3000 2856.04 0.46 0 90463 3760 3380 2970 2590 2180 3570 2780 237 900 500 2100 5 1 47454559 1345 -34.16 0.78 12 1.11 -83.00 3633.00 7300 20240215 -61.16 2030 20241210 39.66 3350 -15.37 20250221 2115 34.04 20250210 6140 -53.83 20240226 2030 39.66 20241210 0.10 N 217820 500 237 억 216861 N N 0 N 00 N
7 20250224 111007 57 100.00 KOSDAQ 기계·장비 N N N N N 2825 -175 5 -5.83 1417883340 496068 11.28 2870 2970 2750 3900 2100 3000 2857.87 0.46 0 92345 3760 3380 2970 2590 2180 3570 2780 237 900 500 2100 5 1 47454559 1341 -34.04 0.78 12 1.05 -83.00 3633.00 7300 20240215 -61.30 2030 20241210 39.16 3350 -15.67 20250221 2115 33.57 20250210 6140 -53.99 20240226 2030 39.16 20241210 0.10 N 217820 500 237 억 216861 N N 0 N 00 N
8 20250224 101007 57 100.00 KOSDAQ 기계·장비 N N N N N 2835 -165 5 -5.50 1250855335 436884 9.93 2870 2970 2750 3900 2100 3000 2862.72 0.46 0 83255 3760 3380 2970 2590 2180 3570 2780 237 900 500 2100 5 1 47454559 1345 -34.16 0.78 12 0.92 -83.00 3633.00 7300 20240215 -61.16 2030 20241210 39.66 3350 -15.37 20250221 2115 34.04 20250210 6140 -53.83 20240226 2030 39.66 20241210 0.10 N 217820 500 237 억 216861 N N 0 N 00 N
9 20250224 091014 57 100.00 KOSDAQ 기계·장비 N N N N N 2865 -135 5 -4.50 683400380 238154 5.41 2870 2970 2750 3900 2100 3000 2868.86 0.46 0 57710 3760 3380 2970 2590 2180 3570 2780 237 900 500 2100 5 1 47454559 1360 -34.52 0.79 12 0.50 -83.00 3633.00 7300 20240215 -60.75 2030 20241210 41.13 3350 -14.48 20250221 2115 35.46 20250210 6140 -53.34 20240226 2030 41.13 20241210 0.10 N 217820 500 237 억 216861 N N 0 N 00 N
10 20250221 161004 57 100.00 KOSDAQ 기계·장비 N N N N N 3000 335 2 12.57 13179976925 4266806 867.02 2630 3350 2560 3460 1870 2665 3089.45 0.87 0 -180682 2878 2771 2668 2561 2458 2720 2510 237 795 500 1860 5 1 47454559 1424 -36.14 0.83 12 8.99 -83.00 3633.00 7300 20240215 -58.90 2030 20241210 47.78 3350 -10.45 20250221 2115 41.84 20250210 6580 -54.41 20240221 2030 47.78 20241210 0.10 N 217820 500 237 억 410693 N N 0 N 00 N
11 20250221 151008 57 100.00 KOSDAQ 기계·장비 N N N N N 3230 565 2 21.20 9289869510 3048476 619.46 2630 3250 2560 3460 1870 2665 3047.38 0.87 0 -163743 2878 2771 2668 2561 2458 2720 2510 237 795 500 1860 5 1 47454559 1533 -38.92 0.89 12 6.42 -83.00 3633.00 7300 20240215 -55.75 2030 20241210 59.11 3250 -0.62 20250221 2115 52.72 20250210 6580 -50.91 20240221 2030 59.11 20241210 0.10 N 217820 500 237 억 410693 N N 0 N 00 N
12 20250221 141008 57 100.00 KOSDAQ 기계·장비 N N N N N 2865 200 2 7.50 648267020 235201 47.79 2630 2885 2560 3460 1870 2665 2756.23 0.87 0 -8976 2878 2771 2668 2561 2458 2720 2510 237 795 500 1860 5 1 47454559 1360 -34.52 0.79 12 0.50 -83.00 3633.00 7300 20240215 -60.75 2030 20241210 41.13 2885 -0.69 20250221 2115 35.46 20250210 6580 -56.46 20240221 2030 41.13 20241210 0.10 N 217820 500 237 억 410693 N N 0 N 00 N