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
007820/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
20250221,160232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4810,-50,5,-1.03,1315892360,272719,71.52,4840,4895,4750,6310,3405,4860,4825.05,1.26,0,-4170,5040,4950,4900,4810,4760,4925,4785,100,1450,500,3490,5,1,20033946,964,-5.17,1.87,12,1.36,-931.00,2578.00,6870,20240313,-29.99,3605,20241209,33.43,5710,-15.76,20250218,3730,28.95,20250102,6870,-29.99,20240313,3605,33.43,20241209,3.57,N,007820,500,100 억,,253330,N,N,0,N,00,N
20250221,150233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4815,-45,5,-0.93,1242137175,257363,67.49,4840,4895,4750,6310,3405,4860,4826.36,1.26,0,-2597,5040,4950,4900,4810,4760,4925,4785,100,1450,500,3490,5,1,20033946,965,-5.17,1.87,12,1.28,-931.00,2578.00,6870,20240313,-29.91,3605,20241209,33.56,5710,-15.67,20250218,3730,29.09,20250102,6870,-29.91,20240313,3605,33.56,20241209,3.57,N,007820,500,100 억,,253330,N,N,0,N,00,N
20250221,140232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4830,-30,5,-0.62,1087004665,225095,59.03,4840,4895,4750,6310,3405,4860,4829.05,1.26,0,-6209,5040,4950,4900,4810,4760,4925,4785,100,1450,500,3490,5,1,20033946,968,-5.19,1.87,12,1.12,-931.00,2578.00,6870,20240313,-29.69,3605,20241209,33.98,5710,-15.41,20250218,3730,29.49,20250102,6870,-29.69,20240313,3605,33.98,20241209,3.57,N,007820,500,100 억,,253330,N,N,0,N,00,N
20250221,130232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4840,-20,5,-0.41,985039745,203983,53.49,4840,4895,4750,6310,3405,4860,4828.98,1.26,0,-8670,5040,4950,4900,4810,4760,4925,4785,100,1450,500,3490,5,1,20033946,970,-5.20,1.88,12,1.02,-931.00,2578.00,6870,20240313,-29.55,3605,20241209,34.26,5710,-15.24,20250218,3730,29.76,20250102,6870,-29.55,20240313,3605,34.26,20241209,3.57,N,007820,500,100 억,,253330,N,N,0,N,00,N
20250221,120233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4840,-20,5,-0.41,886776545,183712,48.18,4840,4895,4750,6310,3405,4860,4826.94,1.26,0,-5385,5040,4950,4900,4810,4760,4925,4785,100,1450,500,3490,5,1,20033946,970,-5.20,1.88,12,0.92,-931.00,2578.00,6870,20240313,-29.55,3605,20241209,34.26,5710,-15.24,20250218,3730,29.76,20250102,6870,-29.55,20240313,3605,34.26,20241209,3.57,N,007820,500,100 억,,253330,N,N,0,N,00,N
20250221,110232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4820,-40,5,-0.82,724478810,150267,39.41,4840,4895,4750,6310,3405,4860,4821.19,1.26,0,1424,5040,4950,4900,4810,4760,4925,4785,100,1450,500,3490,5,1,20033946,966,-5.18,1.87,12,0.75,-931.00,2578.00,6870,20240313,-29.84,3605,20241209,33.70,5710,-15.59,20250218,3730,29.22,20250102,6870,-29.84,20240313,3605,33.70,20241209,3.57,N,007820,500,100 억,,253330,N,N,0,N,00,N
20250221,100233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4830,-30,5,-0.62,417197605,86091,22.58,4840,4895,4785,6310,3405,4860,4845.95,1.26,0,-4469,5040,4950,4900,4810,4760,4925,4785,100,1450,500,3490,5,1,20033946,968,-5.19,1.87,12,0.43,-931.00,2578.00,6870,20240313,-29.69,3605,20241209,33.98,5710,-15.41,20250218,3730,29.49,20250102,6870,-29.69,20240313,3605,33.98,20241209,3.57,N,007820,500,100 억,,253330,N,N,0,N,00,N
20250221,090233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4800,-60,5,-1.23,26677405,5532,1.45,4840,4845,4785,6310,3405,4860,4820.06,1.26,0,-2832,5040,4950,4900,4810,4760,4925,4785,100,1450,500,3490,5,1,20033946,962,-5.16,1.86,12,0.03,-931.00,2578.00,6870,20240313,-30.13,3605,20241209,33.15,5710,-15.94,20250218,3730,28.69,20250102,6870,-30.13,20240313,3605,33.15,20241209,3.57,N,007820,500,100 억,,253330,N,N,0,N,00,N
20250220,160232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4860,-140,5,-2.80,1827775315,372571,40.55,4980,4990,4850,6500,3500,5000,4905.88,1.41,0,-29729,5470,5235,5095,4860,4720,5165,4790,100,1500,500,3600,5,1,20033946,974,-5.22,1.89,12,1.86,-931.00,2578.00,6870,20240313,-29.26,3605,20241209,34.81,5710,-14.89,20250218,3730,30.29,20250102,6870,-29.26,20240313,3605,34.81,20241209,3.56,N,007820,500,100 억,,283059,N,N,0,N,00,N
20250220,150232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4890,-110,5,-2.20,1502894840,305876,33.29,4980,4990,4870,6500,3500,5000,4913.41,1.41,0,-36632,5470,5235,5095,4860,4720,5165,4790,100,1500,500,3600,5,1,20033946,980,-5.25,1.90,12,1.53,-931.00,2578.00,6870,20240313,-28.82,3605,20241209,35.64,5710,-14.36,20250218,3730,31.10,20250102,6870,-28.82,20240313,3605,35.64,20241209,3.56,N,007820,500,100 억,,283059,N,N,0,N,00,N
20250220,140233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4915,-85,5,-1.70,929293080,188861,20.55,4980,4990,4870,6500,3500,5000,4920.51,1.41,0,-25780,5470,5235,5095,4860,4720,5165,4790,100,1500,500,3600,5,1,20033946,985,-5.28,1.91,12,0.94,-931.00,2578.00,6870,20240313,-28.46,3605,20241209,36.34,5710,-13.92,20250218,3730,31.77,20250102,6870,-28.46,20240313,3605,36.34,20241209,3.56,N,007820,500,100 억,,283059,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 160232 57 100.00 KOSDAQ 기계·장비 N N N N N 4810 -50 5 -1.03 1315892360 272719 71.52 4840 4895 4750 6310 3405 4860 4825.05 1.26 0 -4170 5040 4950 4900 4810 4760 4925 4785 100 1450 500 3490 5 1 20033946 964 -5.17 1.87 12 1.36 -931.00 2578.00 6870 20240313 -29.99 3605 20241209 33.43 5710 -15.76 20250218 3730 28.95 20250102 6870 -29.99 20240313 3605 33.43 20241209 3.57 N 007820 500 100 억 253330 N N 0 N 00 N
3 20250221 150233 57 100.00 KOSDAQ 기계·장비 N N N N N 4815 -45 5 -0.93 1242137175 257363 67.49 4840 4895 4750 6310 3405 4860 4826.36 1.26 0 -2597 5040 4950 4900 4810 4760 4925 4785 100 1450 500 3490 5 1 20033946 965 -5.17 1.87 12 1.28 -931.00 2578.00 6870 20240313 -29.91 3605 20241209 33.56 5710 -15.67 20250218 3730 29.09 20250102 6870 -29.91 20240313 3605 33.56 20241209 3.57 N 007820 500 100 억 253330 N N 0 N 00 N
4 20250221 140232 57 100.00 KOSDAQ 기계·장비 N N N N N 4830 -30 5 -0.62 1087004665 225095 59.03 4840 4895 4750 6310 3405 4860 4829.05 1.26 0 -6209 5040 4950 4900 4810 4760 4925 4785 100 1450 500 3490 5 1 20033946 968 -5.19 1.87 12 1.12 -931.00 2578.00 6870 20240313 -29.69 3605 20241209 33.98 5710 -15.41 20250218 3730 29.49 20250102 6870 -29.69 20240313 3605 33.98 20241209 3.57 N 007820 500 100 억 253330 N N 0 N 00 N
5 20250221 130232 57 100.00 KOSDAQ 기계·장비 N N N N N 4840 -20 5 -0.41 985039745 203983 53.49 4840 4895 4750 6310 3405 4860 4828.98 1.26 0 -8670 5040 4950 4900 4810 4760 4925 4785 100 1450 500 3490 5 1 20033946 970 -5.20 1.88 12 1.02 -931.00 2578.00 6870 20240313 -29.55 3605 20241209 34.26 5710 -15.24 20250218 3730 29.76 20250102 6870 -29.55 20240313 3605 34.26 20241209 3.57 N 007820 500 100 억 253330 N N 0 N 00 N
6 20250221 120233 57 100.00 KOSDAQ 기계·장비 N N N N N 4840 -20 5 -0.41 886776545 183712 48.18 4840 4895 4750 6310 3405 4860 4826.94 1.26 0 -5385 5040 4950 4900 4810 4760 4925 4785 100 1450 500 3490 5 1 20033946 970 -5.20 1.88 12 0.92 -931.00 2578.00 6870 20240313 -29.55 3605 20241209 34.26 5710 -15.24 20250218 3730 29.76 20250102 6870 -29.55 20240313 3605 34.26 20241209 3.57 N 007820 500 100 억 253330 N N 0 N 00 N
7 20250221 110232 57 100.00 KOSDAQ 기계·장비 N N N N N 4820 -40 5 -0.82 724478810 150267 39.41 4840 4895 4750 6310 3405 4860 4821.19 1.26 0 1424 5040 4950 4900 4810 4760 4925 4785 100 1450 500 3490 5 1 20033946 966 -5.18 1.87 12 0.75 -931.00 2578.00 6870 20240313 -29.84 3605 20241209 33.70 5710 -15.59 20250218 3730 29.22 20250102 6870 -29.84 20240313 3605 33.70 20241209 3.57 N 007820 500 100 억 253330 N N 0 N 00 N
8 20250221 100233 57 100.00 KOSDAQ 기계·장비 N N N N N 4830 -30 5 -0.62 417197605 86091 22.58 4840 4895 4785 6310 3405 4860 4845.95 1.26 0 -4469 5040 4950 4900 4810 4760 4925 4785 100 1450 500 3490 5 1 20033946 968 -5.19 1.87 12 0.43 -931.00 2578.00 6870 20240313 -29.69 3605 20241209 33.98 5710 -15.41 20250218 3730 29.49 20250102 6870 -29.69 20240313 3605 33.98 20241209 3.57 N 007820 500 100 억 253330 N N 0 N 00 N
9 20250221 090233 57 100.00 KOSDAQ 기계·장비 N N N N N 4800 -60 5 -1.23 26677405 5532 1.45 4840 4845 4785 6310 3405 4860 4820.06 1.26 0 -2832 5040 4950 4900 4810 4760 4925 4785 100 1450 500 3490 5 1 20033946 962 -5.16 1.86 12 0.03 -931.00 2578.00 6870 20240313 -30.13 3605 20241209 33.15 5710 -15.94 20250218 3730 28.69 20250102 6870 -30.13 20240313 3605 33.15 20241209 3.57 N 007820 500 100 억 253330 N N 0 N 00 N
10 20250220 160232 57 100.00 KOSDAQ 기계·장비 N N N N N 4860 -140 5 -2.80 1827775315 372571 40.55 4980 4990 4850 6500 3500 5000 4905.88 1.41 0 -29729 5470 5235 5095 4860 4720 5165 4790 100 1500 500 3600 5 1 20033946 974 -5.22 1.89 12 1.86 -931.00 2578.00 6870 20240313 -29.26 3605 20241209 34.81 5710 -14.89 20250218 3730 30.29 20250102 6870 -29.26 20240313 3605 34.81 20241209 3.56 N 007820 500 100 억 283059 N N 0 N 00 N
11 20250220 150232 57 100.00 KOSDAQ 기계·장비 N N N N N 4890 -110 5 -2.20 1502894840 305876 33.29 4980 4990 4870 6500 3500 5000 4913.41 1.41 0 -36632 5470 5235 5095 4860 4720 5165 4790 100 1500 500 3600 5 1 20033946 980 -5.25 1.90 12 1.53 -931.00 2578.00 6870 20240313 -28.82 3605 20241209 35.64 5710 -14.36 20250218 3730 31.10 20250102 6870 -28.82 20240313 3605 35.64 20241209 3.56 N 007820 500 100 억 283059 N N 0 N 00 N
12 20250220 140233 57 100.00 KOSDAQ 기계·장비 N N N N N 4915 -85 5 -1.70 929293080 188861 20.55 4980 4990 4870 6500 3500 5000 4920.51 1.41 0 -25780 5470 5235 5095 4860 4720 5165 4790 100 1500 500 3600 5 1 20033946 985 -5.28 1.91 12 0.94 -931.00 2578.00 6870 20240313 -28.46 3605 20241209 36.34 5710 -13.92 20250218 3730 31.77 20250102 6870 -28.46 20240313 3605 36.34 20241209 3.56 N 007820 500 100 억 283059 N N 0 N 00 N