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
117730/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
20250221,160822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10630,-120,5,-1.12,2113388670,198024,76.69,10550,10910,10480,13970,7530,10750,10672.35,0.20,0,7535,11390,11070,10880,10560,10370,10975,10465,91,3220,500,7740,10,1,18172362,1932,-3.75,6.03,12,1.09,-2831.00,1763.00,22800,20240401,-53.38,6240,20241209,70.35,12400,-14.27,20250210,7860,35.24,20250109,22800,-53.38,20240401,6240,70.35,20241209,0.07,N,117730,500,90 억,,36725,N,N,0,N,00,N
20250221,150826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10580,-170,5,-1.58,2010584350,188332,72.94,10550,10910,10480,13970,7530,10750,10675.71,0.20,0,8992,11390,11070,10880,10560,10370,10975,10465,91,3220,500,7740,10,1,18172362,1923,-3.74,6.00,12,1.04,-2831.00,1763.00,22800,20240401,-53.60,6240,20241209,69.55,12400,-14.68,20250210,7860,34.61,20250109,22800,-53.60,20240401,6240,69.55,20241209,0.07,N,117730,500,90 억,,36725,N,N,0,N,00,N
20250221,140825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10520,-230,5,-2.14,1779174020,166401,64.44,10550,10910,10480,13970,7530,10750,10692.05,0.20,0,8557,11390,11070,10880,10560,10370,10975,10465,91,3220,500,7740,10,1,18172362,1912,-3.72,5.97,12,0.92,-2831.00,1763.00,22800,20240401,-53.86,6240,20241209,68.59,12400,-15.16,20250210,7860,33.84,20250109,22800,-53.86,20240401,6240,68.59,20241209,0.07,N,117730,500,90 억,,36725,N,N,0,N,00,N
20250221,130823,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10570,-180,5,-1.67,1467846260,136802,52.98,10550,10910,10480,13970,7530,10750,10729.70,0.20,0,11050,11390,11070,10880,10560,10370,10975,10465,91,3220,500,7740,10,1,18172362,1921,-3.73,6.00,12,0.75,-2831.00,1763.00,22800,20240401,-53.64,6240,20241209,69.39,12400,-14.76,20250210,7860,34.48,20250109,22800,-53.64,20240401,6240,69.39,20241209,0.07,N,117730,500,90 억,,36725,N,N,0,N,00,N
20250221,120825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10680,-70,5,-0.65,1134291070,105318,40.79,10550,10910,10480,13970,7530,10750,10770.17,0.20,0,12996,11390,11070,10880,10560,10370,10975,10465,91,3220,500,7740,10,1,18172362,1941,-3.77,6.06,12,0.58,-2831.00,1763.00,22800,20240401,-53.16,6240,20241209,71.15,12400,-13.87,20250210,7860,35.88,20250109,22800,-53.16,20240401,6240,71.15,20241209,0.07,N,117730,500,90 억,,36725,N,N,0,N,00,N
20250221,110821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10890,140,2,1.30,817421030,75939,29.41,10550,10900,10480,13970,7530,10750,10764.20,0.20,0,14792,11390,11070,10880,10560,10370,10975,10465,91,3220,500,7740,10,1,18172362,1979,-3.85,6.18,12,0.42,-2831.00,1763.00,22800,20240401,-52.24,6240,20241209,74.52,12400,-12.18,20250210,7860,38.55,20250109,22800,-52.24,20240401,6240,74.52,20241209,0.07,N,117730,500,90 억,,36725,N,N,0,N,00,N
20250221,100822,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10780,30,2,0.28,548522500,51130,19.80,10550,10830,10480,13970,7530,10750,10727.95,0.20,0,6780,11390,11070,10880,10560,10370,10975,10465,91,3220,500,7740,10,1,18172362,1959,-3.81,6.11,12,0.28,-2831.00,1763.00,22800,20240401,-52.72,6240,20241209,72.76,12400,-13.06,20250210,7860,37.15,20250109,22800,-52.72,20240401,6240,72.76,20241209,0.07,N,117730,500,90 억,,36725,N,N,0,N,00,N
20250221,090825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10770,20,2,0.19,127361950,11950,4.63,10550,10780,10480,13970,7530,10750,10657.13,0.20,0,3315,11390,11070,10880,10560,10370,10975,10465,91,3220,500,7740,10,1,18172362,1957,-3.80,6.11,12,0.07,-2831.00,1763.00,22800,20240401,-52.76,6240,20241209,72.60,12400,-13.15,20250210,7860,37.02,20250109,22800,-52.76,20240401,6240,72.60,20241209,0.07,N,117730,500,90 억,,36725,N,N,0,N,00,N
20250220,160819,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10750,-430,5,-3.85,2790379690,257108,57.24,11200,11200,10690,14530,7830,11180,10853.05,0.28,0,-14055,11806,11492,11276,10962,10746,11385,10855,91,3350,500,8040,10,1,18172362,1954,-3.80,6.10,12,1.41,-2831.00,1763.00,22800,20240401,-52.85,6240,20241209,72.28,12400,-13.31,20250210,7860,36.77,20250109,22800,-52.85,20240401,6240,72.28,20241209,0.06,N,117730,500,90 억,,50686,N,N,0,N,00,N
20250220,150821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10710,-470,5,-4.20,2723548180,250879,55.85,11200,11200,10690,14530,7830,11180,10855.89,0.28,0,-13813,11806,11492,11276,10962,10746,11385,10855,91,3350,500,8040,10,1,18172362,1946,-3.78,6.07,12,1.38,-2831.00,1763.00,22800,20240401,-53.03,6240,20241209,71.63,12400,-13.63,20250210,7860,36.26,20250109,22800,-53.03,20240401,6240,71.63,20241209,0.06,N,117730,500,90 억,,50686,N,N,0,N,00,N
20250220,140821,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10750,-430,5,-3.85,2421569440,222677,49.57,11200,11200,10740,14530,7830,11180,10874.67,0.28,0,-13385,11806,11492,11276,10962,10746,11385,10855,91,3350,500,8040,10,1,18172362,1954,-3.80,6.10,12,1.23,-2831.00,1763.00,22800,20240401,-52.85,6240,20241209,72.28,12400,-13.31,20250210,7860,36.77,20250109,22800,-52.85,20240401,6240,72.28,20241209,0.06,N,117730,500,90 억,,50686,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 160822 57 100.00 KOSDAQ 기계·장비 N N N N N 10630 -120 5 -1.12 2113388670 198024 76.69 10550 10910 10480 13970 7530 10750 10672.35 0.20 0 7535 11390 11070 10880 10560 10370 10975 10465 91 3220 500 7740 10 1 18172362 1932 -3.75 6.03 12 1.09 -2831.00 1763.00 22800 20240401 -53.38 6240 20241209 70.35 12400 -14.27 20250210 7860 35.24 20250109 22800 -53.38 20240401 6240 70.35 20241209 0.07 N 117730 500 90 억 36725 N N 0 N 00 N
3 20250221 150826 57 100.00 KOSDAQ 기계·장비 N N N N N 10580 -170 5 -1.58 2010584350 188332 72.94 10550 10910 10480 13970 7530 10750 10675.71 0.20 0 8992 11390 11070 10880 10560 10370 10975 10465 91 3220 500 7740 10 1 18172362 1923 -3.74 6.00 12 1.04 -2831.00 1763.00 22800 20240401 -53.60 6240 20241209 69.55 12400 -14.68 20250210 7860 34.61 20250109 22800 -53.60 20240401 6240 69.55 20241209 0.07 N 117730 500 90 억 36725 N N 0 N 00 N
4 20250221 140825 57 100.00 KOSDAQ 기계·장비 N N N N N 10520 -230 5 -2.14 1779174020 166401 64.44 10550 10910 10480 13970 7530 10750 10692.05 0.20 0 8557 11390 11070 10880 10560 10370 10975 10465 91 3220 500 7740 10 1 18172362 1912 -3.72 5.97 12 0.92 -2831.00 1763.00 22800 20240401 -53.86 6240 20241209 68.59 12400 -15.16 20250210 7860 33.84 20250109 22800 -53.86 20240401 6240 68.59 20241209 0.07 N 117730 500 90 억 36725 N N 0 N 00 N
5 20250221 130823 57 100.00 KOSDAQ 기계·장비 N N N N N 10570 -180 5 -1.67 1467846260 136802 52.98 10550 10910 10480 13970 7530 10750 10729.70 0.20 0 11050 11390 11070 10880 10560 10370 10975 10465 91 3220 500 7740 10 1 18172362 1921 -3.73 6.00 12 0.75 -2831.00 1763.00 22800 20240401 -53.64 6240 20241209 69.39 12400 -14.76 20250210 7860 34.48 20250109 22800 -53.64 20240401 6240 69.39 20241209 0.07 N 117730 500 90 억 36725 N N 0 N 00 N
6 20250221 120825 57 100.00 KOSDAQ 기계·장비 N N N N N 10680 -70 5 -0.65 1134291070 105318 40.79 10550 10910 10480 13970 7530 10750 10770.17 0.20 0 12996 11390 11070 10880 10560 10370 10975 10465 91 3220 500 7740 10 1 18172362 1941 -3.77 6.06 12 0.58 -2831.00 1763.00 22800 20240401 -53.16 6240 20241209 71.15 12400 -13.87 20250210 7860 35.88 20250109 22800 -53.16 20240401 6240 71.15 20241209 0.07 N 117730 500 90 억 36725 N N 0 N 00 N
7 20250221 110821 57 100.00 KOSDAQ 기계·장비 N N N N N 10890 140 2 1.30 817421030 75939 29.41 10550 10900 10480 13970 7530 10750 10764.20 0.20 0 14792 11390 11070 10880 10560 10370 10975 10465 91 3220 500 7740 10 1 18172362 1979 -3.85 6.18 12 0.42 -2831.00 1763.00 22800 20240401 -52.24 6240 20241209 74.52 12400 -12.18 20250210 7860 38.55 20250109 22800 -52.24 20240401 6240 74.52 20241209 0.07 N 117730 500 90 억 36725 N N 0 N 00 N
8 20250221 100822 57 100.00 KOSDAQ 기계·장비 N N N N N 10780 30 2 0.28 548522500 51130 19.80 10550 10830 10480 13970 7530 10750 10727.95 0.20 0 6780 11390 11070 10880 10560 10370 10975 10465 91 3220 500 7740 10 1 18172362 1959 -3.81 6.11 12 0.28 -2831.00 1763.00 22800 20240401 -52.72 6240 20241209 72.76 12400 -13.06 20250210 7860 37.15 20250109 22800 -52.72 20240401 6240 72.76 20241209 0.07 N 117730 500 90 억 36725 N N 0 N 00 N
9 20250221 090825 57 100.00 KOSDAQ 기계·장비 N N N N N 10770 20 2 0.19 127361950 11950 4.63 10550 10780 10480 13970 7530 10750 10657.13 0.20 0 3315 11390 11070 10880 10560 10370 10975 10465 91 3220 500 7740 10 1 18172362 1957 -3.80 6.11 12 0.07 -2831.00 1763.00 22800 20240401 -52.76 6240 20241209 72.60 12400 -13.15 20250210 7860 37.02 20250109 22800 -52.76 20240401 6240 72.60 20241209 0.07 N 117730 500 90 억 36725 N N 0 N 00 N
10 20250220 160819 57 100.00 KOSDAQ 기계·장비 N N N N N 10750 -430 5 -3.85 2790379690 257108 57.24 11200 11200 10690 14530 7830 11180 10853.05 0.28 0 -14055 11806 11492 11276 10962 10746 11385 10855 91 3350 500 8040 10 1 18172362 1954 -3.80 6.10 12 1.41 -2831.00 1763.00 22800 20240401 -52.85 6240 20241209 72.28 12400 -13.31 20250210 7860 36.77 20250109 22800 -52.85 20240401 6240 72.28 20241209 0.06 N 117730 500 90 억 50686 N N 0 N 00 N
11 20250220 150821 57 100.00 KOSDAQ 기계·장비 N N N N N 10710 -470 5 -4.20 2723548180 250879 55.85 11200 11200 10690 14530 7830 11180 10855.89 0.28 0 -13813 11806 11492 11276 10962 10746 11385 10855 91 3350 500 8040 10 1 18172362 1946 -3.78 6.07 12 1.38 -2831.00 1763.00 22800 20240401 -53.03 6240 20241209 71.63 12400 -13.63 20250210 7860 36.26 20250109 22800 -53.03 20240401 6240 71.63 20241209 0.06 N 117730 500 90 억 50686 N N 0 N 00 N
12 20250220 140821 57 100.00 KOSDAQ 기계·장비 N N N N N 10750 -430 5 -3.85 2421569440 222677 49.57 11200 11200 10740 14530 7830 11180 10874.67 0.28 0 -13385 11806 11492 11276 10962 10746 11385 10855 91 3350 500 8040 10 1 18172362 1954 -3.80 6.10 12 1.23 -2831.00 1763.00 22800 20240401 -52.85 6240 20241209 72.28 12400 -13.31 20250210 7860 36.77 20250109 22800 -52.85 20240401 6240 72.28 20241209 0.06 N 117730 500 90 억 50686 N N 0 N 00 N