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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,161001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2665,65,2,2.50,1320248740,491797,130.56,2670,2775,2565,3380,1820,2600,2684.54,0.98,0,-54342,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1265,-32.11,0.73,12,1.04,-83.00,3633.00,7300,20240215,-63.49,2030,20241210,31.28,2775,-3.96,20250220,2115,26.00,20250210,6580,-59.50,20240221,2030,31.28,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250220,151004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2665,65,2,2.50,1306391955,486591,129.18,2670,2775,2565,3380,1820,2600,2684.79,0.98,0,-52837,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1265,-32.11,0.73,12,1.03,-83.00,3633.00,7300,20240215,-63.49,2030,20241210,31.28,2775,-3.96,20250220,2115,26.00,20250210,6580,-59.50,20240221,2030,31.28,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250220,141004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2690,90,2,3.46,1194643640,444598,118.03,2670,2775,2565,3380,1820,2600,2687.02,0.98,0,-47898,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1277,-32.41,0.74,12,0.94,-83.00,3633.00,7300,20240215,-63.15,2030,20241210,32.51,2775,-3.06,20250220,2115,27.19,20250210,6580,-59.12,20240221,2030,32.51,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250220,131000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2725,125,2,4.81,923376475,345201,91.64,2670,2750,2565,3380,1820,2600,2674.90,0.98,0,-37222,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1293,-32.83,0.75,12,0.73,-83.00,3633.00,7300,20240215,-62.67,2030,20241210,34.24,2750,-0.91,20250220,2115,28.84,20250210,6580,-58.59,20240221,2030,34.24,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250220,121002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2715,115,2,4.42,780888040,292999,77.78,2670,2730,2565,3380,1820,2600,2665.16,0.98,0,-33519,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1288,-32.71,0.75,12,0.62,-83.00,3633.00,7300,20240215,-62.81,2030,20241210,33.74,2730,-0.55,20250220,2115,28.37,20250210,6580,-58.74,20240221,2030,33.74,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250220,111002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2675,75,2,2.88,672290980,252827,67.12,2670,2730,2565,3380,1820,2600,2659.10,0.98,0,-37170,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1269,-32.23,0.74,12,0.53,-83.00,3633.00,7300,20240215,-63.36,2030,20241210,31.77,2730,-2.01,20250220,2115,26.48,20250210,6580,-59.35,20240221,2030,31.77,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250220,101002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2660,60,2,2.31,379226595,143974,38.22,2670,2705,2565,3380,1820,2600,2634.00,0.98,0,-18843,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1262,-32.05,0.73,12,0.30,-83.00,3633.00,7300,20240215,-63.56,2030,20241210,31.03,2705,-1.66,20250220,2115,25.77,20250210,6580,-59.57,20240221,2030,31.03,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250220,091005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2635,35,2,1.35,88425685,33860,8.99,2670,2670,2565,3380,1820,2600,2611.52,0.98,0,-12630,2766,2682,2551,2467,2336,2725,2510,237,780,500,1820,5,1,47454559,1250,-31.75,0.73,12,0.07,-83.00,3633.00,7300,20240215,-63.90,2030,20241210,29.80,2670,-1.31,20250220,2115,24.59,20250210,6580,-59.95,20240221,2030,29.80,20241210,0.10,N,217820,500,237 억,,463402,N,N,0,N,00,N
20250219,160957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,200,2,8.33,942835725,366273,265.59,2440,2635,2420,3120,1680,2400,2574.12,0.85,0,62518,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1234,-31.33,0.72,12,0.77,-83.00,3633.00,7300,20240215,-64.38,2030,20241210,28.08,2650,-1.89,20250217,2115,22.93,20250210,6620,-60.73,20240219,2030,28.08,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,151001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,200,2,8.33,895764150,348158,252.46,2440,2635,2420,3120,1680,2400,2572.87,0.85,0,63173,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1234,-31.33,0.72,12,0.73,-83.00,3633.00,7300,20240215,-64.38,2030,20241210,28.08,2650,-1.89,20250217,2115,22.93,20250210,6620,-60.73,20240219,2030,28.08,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,140957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2590,190,2,7.92,793344525,308723,223.86,2440,2635,2420,3120,1680,2400,2569.76,0.85,0,58320,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1229,-31.20,0.71,12,0.65,-83.00,3633.00,7300,20240215,-64.52,2030,20241210,27.59,2650,-2.26,20250217,2115,22.46,20250210,6620,-60.88,20240219,2030,27.59,20241210,0.10,N,217820,500,237 억,,402067,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 20250220 161001 57 100.00 KOSDAQ 기계·장비 N N N N N 2665 65 2 2.50 1320248740 491797 130.56 2670 2775 2565 3380 1820 2600 2684.54 0.98 0 -54342 2766 2682 2551 2467 2336 2725 2510 237 780 500 1820 5 1 47454559 1265 -32.11 0.73 12 1.04 -83.00 3633.00 7300 20240215 -63.49 2030 20241210 31.28 2775 -3.96 20250220 2115 26.00 20250210 6580 -59.50 20240221 2030 31.28 20241210 0.10 N 217820 500 237 억 463402 N N 0 N 00 N
3 20250220 151004 57 100.00 KOSDAQ 기계·장비 N N N N N 2665 65 2 2.50 1306391955 486591 129.18 2670 2775 2565 3380 1820 2600 2684.79 0.98 0 -52837 2766 2682 2551 2467 2336 2725 2510 237 780 500 1820 5 1 47454559 1265 -32.11 0.73 12 1.03 -83.00 3633.00 7300 20240215 -63.49 2030 20241210 31.28 2775 -3.96 20250220 2115 26.00 20250210 6580 -59.50 20240221 2030 31.28 20241210 0.10 N 217820 500 237 억 463402 N N 0 N 00 N
4 20250220 141004 57 100.00 KOSDAQ 기계·장비 N N N N N 2690 90 2 3.46 1194643640 444598 118.03 2670 2775 2565 3380 1820 2600 2687.02 0.98 0 -47898 2766 2682 2551 2467 2336 2725 2510 237 780 500 1820 5 1 47454559 1277 -32.41 0.74 12 0.94 -83.00 3633.00 7300 20240215 -63.15 2030 20241210 32.51 2775 -3.06 20250220 2115 27.19 20250210 6580 -59.12 20240221 2030 32.51 20241210 0.10 N 217820 500 237 억 463402 N N 0 N 00 N
5 20250220 131000 57 100.00 KOSDAQ 기계·장비 N N N N N 2725 125 2 4.81 923376475 345201 91.64 2670 2750 2565 3380 1820 2600 2674.90 0.98 0 -37222 2766 2682 2551 2467 2336 2725 2510 237 780 500 1820 5 1 47454559 1293 -32.83 0.75 12 0.73 -83.00 3633.00 7300 20240215 -62.67 2030 20241210 34.24 2750 -0.91 20250220 2115 28.84 20250210 6580 -58.59 20240221 2030 34.24 20241210 0.10 N 217820 500 237 억 463402 N N 0 N 00 N
6 20250220 121002 57 100.00 KOSDAQ 기계·장비 N N N N N 2715 115 2 4.42 780888040 292999 77.78 2670 2730 2565 3380 1820 2600 2665.16 0.98 0 -33519 2766 2682 2551 2467 2336 2725 2510 237 780 500 1820 5 1 47454559 1288 -32.71 0.75 12 0.62 -83.00 3633.00 7300 20240215 -62.81 2030 20241210 33.74 2730 -0.55 20250220 2115 28.37 20250210 6580 -58.74 20240221 2030 33.74 20241210 0.10 N 217820 500 237 억 463402 N N 0 N 00 N
7 20250220 111002 57 100.00 KOSDAQ 기계·장비 N N N N N 2675 75 2 2.88 672290980 252827 67.12 2670 2730 2565 3380 1820 2600 2659.10 0.98 0 -37170 2766 2682 2551 2467 2336 2725 2510 237 780 500 1820 5 1 47454559 1269 -32.23 0.74 12 0.53 -83.00 3633.00 7300 20240215 -63.36 2030 20241210 31.77 2730 -2.01 20250220 2115 26.48 20250210 6580 -59.35 20240221 2030 31.77 20241210 0.10 N 217820 500 237 억 463402 N N 0 N 00 N
8 20250220 101002 57 100.00 KOSDAQ 기계·장비 N N N N N 2660 60 2 2.31 379226595 143974 38.22 2670 2705 2565 3380 1820 2600 2634.00 0.98 0 -18843 2766 2682 2551 2467 2336 2725 2510 237 780 500 1820 5 1 47454559 1262 -32.05 0.73 12 0.30 -83.00 3633.00 7300 20240215 -63.56 2030 20241210 31.03 2705 -1.66 20250220 2115 25.77 20250210 6580 -59.57 20240221 2030 31.03 20241210 0.10 N 217820 500 237 억 463402 N N 0 N 00 N
9 20250220 091005 57 100.00 KOSDAQ 기계·장비 N N N N N 2635 35 2 1.35 88425685 33860 8.99 2670 2670 2565 3380 1820 2600 2611.52 0.98 0 -12630 2766 2682 2551 2467 2336 2725 2510 237 780 500 1820 5 1 47454559 1250 -31.75 0.73 12 0.07 -83.00 3633.00 7300 20240215 -63.90 2030 20241210 29.80 2670 -1.31 20250220 2115 24.59 20250210 6580 -59.95 20240221 2030 29.80 20241210 0.10 N 217820 500 237 억 463402 N N 0 N 00 N
10 20250219 160957 57 100.00 KOSDAQ 기계·장비 N N N N N 2600 200 2 8.33 942835725 366273 265.59 2440 2635 2420 3120 1680 2400 2574.12 0.85 0 62518 2613 2506 2453 2346 2293 2480 2320 237 720 500 1680 5 1 47454559 1234 -31.33 0.72 12 0.77 -83.00 3633.00 7300 20240215 -64.38 2030 20241210 28.08 2650 -1.89 20250217 2115 22.93 20250210 6620 -60.73 20240219 2030 28.08 20241210 0.10 N 217820 500 237 억 402067 N N 0 N 00 N
11 20250219 151001 57 100.00 KOSDAQ 기계·장비 N N N N N 2600 200 2 8.33 895764150 348158 252.46 2440 2635 2420 3120 1680 2400 2572.87 0.85 0 63173 2613 2506 2453 2346 2293 2480 2320 237 720 500 1680 5 1 47454559 1234 -31.33 0.72 12 0.73 -83.00 3633.00 7300 20240215 -64.38 2030 20241210 28.08 2650 -1.89 20250217 2115 22.93 20250210 6620 -60.73 20240219 2030 28.08 20241210 0.10 N 217820 500 237 억 402067 N N 0 N 00 N
12 20250219 140957 57 100.00 KOSDAQ 기계·장비 N N N N N 2590 190 2 7.92 793344525 308723 223.86 2440 2635 2420 3120 1680 2400 2569.76 0.85 0 58320 2613 2506 2453 2346 2293 2480 2320 237 720 500 1680 5 1 47454559 1229 -31.20 0.71 12 0.65 -83.00 3633.00 7300 20240215 -64.52 2030 20241210 27.59 2650 -2.26 20250217 2115 22.46 20250210 6620 -60.88 20240219 2030 27.59 20241210 0.10 N 217820 500 237 억 402067 N N 0 N 00 N