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
209640/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
20250221,160951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,20,2,0.18,1727435240,157204,53.34,11010,11170,10900,14300,7700,11000,10988.43,1.33,0,-8736,11760,11380,11170,10790,10580,11275,10685,72,3300,500,7700,10,1,14221573,1567,16.45,2.96,12,1.11,670.00,3722.00,24000,20241018,-54.08,10120,20241209,8.89,13950,-21.00,20250107,10460,5.35,20250203,24000,-54.08,20241018,10120,8.89,20241209,4.22,N,209640,500,71 억,,189411,N,N,0,N,00,N
20250221,150955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10960,-40,5,-0.36,1614421660,146916,49.85,11010,11170,10900,14300,7700,11000,10988.72,1.33,0,-7442,11760,11380,11170,10790,10580,11275,10685,72,3300,500,7700,10,1,14221573,1559,16.36,2.94,12,1.03,670.00,3722.00,24000,20241018,-54.33,10120,20241209,8.30,13950,-21.43,20250107,10460,4.78,20250203,24000,-54.33,20241018,10120,8.30,20241209,4.22,N,209640,500,71 억,,189411,N,N,0,N,00,N
20250221,140955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,20,2,0.18,1419826110,129184,43.83,11010,11170,10900,14300,7700,11000,10990.71,1.33,0,-7936,11760,11380,11170,10790,10580,11275,10685,72,3300,500,7700,10,1,14221573,1567,16.45,2.96,12,0.91,670.00,3722.00,24000,20241018,-54.08,10120,20241209,8.89,13950,-21.00,20250107,10460,5.35,20250203,24000,-54.08,20241018,10120,8.89,20241209,4.22,N,209640,500,71 억,,189411,N,N,0,N,00,N
20250221,130953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10950,-50,5,-0.45,910317030,82937,28.14,11010,11080,10900,14300,7700,11000,10975.94,1.33,0,-4408,11760,11380,11170,10790,10580,11275,10685,72,3300,500,7700,10,1,14221573,1557,16.34,2.94,12,0.58,670.00,3722.00,24000,20241018,-54.38,10120,20241209,8.20,13950,-21.51,20250107,10460,4.68,20250203,24000,-54.38,20241018,10120,8.20,20241209,4.22,N,209640,500,71 억,,189411,N,N,0,N,00,N
20250221,120954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10970,-30,5,-0.27,708447360,64498,21.89,11010,11080,10900,14300,7700,11000,10983.96,1.33,0,-1165,11760,11380,11170,10790,10580,11275,10685,72,3300,500,7700,10,1,14221573,1560,16.37,2.95,12,0.45,670.00,3722.00,24000,20241018,-54.29,10120,20241209,8.40,13950,-21.36,20250107,10460,4.88,20250203,24000,-54.29,20241018,10120,8.40,20241209,4.22,N,209640,500,71 억,,189411,N,N,0,N,00,N
20250221,110950,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,0,3,0.00,575444440,52408,17.78,11010,11080,10900,14300,7700,11000,10980.00,1.33,0,2209,11760,11380,11170,10790,10580,11275,10685,72,3300,500,7700,10,1,14221573,1564,16.42,2.96,12,0.37,670.00,3722.00,24000,20241018,-54.17,10120,20241209,8.70,13950,-21.15,20250107,10460,5.16,20250203,24000,-54.17,20241018,10120,8.70,20241209,4.22,N,209640,500,71 억,,189411,N,N,0,N,00,N
20250221,100952,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,20,2,0.18,432444470,39398,13.37,11010,11080,10900,14300,7700,11000,10976.17,1.33,0,501,11760,11380,11170,10790,10580,11275,10685,72,3300,500,7700,10,1,14221573,1567,16.45,2.96,12,0.28,670.00,3722.00,24000,20241018,-54.08,10120,20241209,8.89,13950,-21.00,20250107,10460,5.35,20250203,24000,-54.08,20241018,10120,8.89,20241209,4.22,N,209640,500,71 억,,189411,N,N,0,N,00,N
20250221,090955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10960,-40,5,-0.36,84616000,7711,2.62,11010,11080,10900,14300,7700,11000,10972.62,1.33,0,-703,11760,11380,11170,10790,10580,11275,10685,72,3300,500,7700,10,1,14221573,1559,16.36,2.94,12,0.05,670.00,3722.00,24000,20241018,-54.33,10120,20241209,8.30,13950,-21.43,20250107,10460,4.78,20250203,24000,-54.33,20241018,10120,8.30,20241209,4.22,N,209640,500,71 억,,189411,N,N,0,N,00,N
20250220,160948,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,-600,5,-5.17,3265491860,292293,86.46,11550,11550,10960,15080,8120,11600,11172.13,1.67,0,-47622,12073,11836,11693,11456,11313,11765,11385,72,3480,500,8120,10,1,14221573,1564,16.42,2.96,12,2.06,670.00,3722.00,24000,20241018,-54.17,10120,20241209,8.70,13950,-21.15,20250107,10460,5.16,20250203,24000,-54.17,20241018,10120,8.70,20241209,4.15,N,209640,500,71 억,,237033,N,N,0,N,00,N
20250220,150951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11000,-600,5,-5.17,3145866610,281425,83.24,11550,11550,10960,15080,8120,11600,11178.28,1.67,0,-47278,12073,11836,11693,11456,11313,11765,11385,72,3480,500,8120,10,1,14221573,1564,16.42,2.96,12,1.98,670.00,3722.00,24000,20241018,-54.17,10120,20241209,8.70,13950,-21.15,20250107,10460,5.16,20250203,24000,-54.17,20241018,10120,8.70,20241209,4.15,N,209640,500,71 억,,237033,N,N,0,N,00,N
20250220,140951,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11110,-490,5,-4.22,2385815710,212512,62.86,11550,11550,11080,15080,8120,11600,11226.66,1.67,0,-28021,12073,11836,11693,11456,11313,11765,11385,72,3480,500,8120,10,1,14221573,1580,16.58,2.98,12,1.49,670.00,3722.00,24000,20241018,-53.71,10120,20241209,9.78,13950,-20.36,20250107,10460,6.21,20250203,24000,-53.71,20241018,10120,9.78,20241209,4.15,N,209640,500,71 억,,237033,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 160951 57 100.00 KOSDAQ 기계·장비 N N N N N 11020 20 2 0.18 1727435240 157204 53.34 11010 11170 10900 14300 7700 11000 10988.43 1.33 0 -8736 11760 11380 11170 10790 10580 11275 10685 72 3300 500 7700 10 1 14221573 1567 16.45 2.96 12 1.11 670.00 3722.00 24000 20241018 -54.08 10120 20241209 8.89 13950 -21.00 20250107 10460 5.35 20250203 24000 -54.08 20241018 10120 8.89 20241209 4.22 N 209640 500 71 억 189411 N N 0 N 00 N
3 20250221 150955 57 100.00 KOSDAQ 기계·장비 N N N N N 10960 -40 5 -0.36 1614421660 146916 49.85 11010 11170 10900 14300 7700 11000 10988.72 1.33 0 -7442 11760 11380 11170 10790 10580 11275 10685 72 3300 500 7700 10 1 14221573 1559 16.36 2.94 12 1.03 670.00 3722.00 24000 20241018 -54.33 10120 20241209 8.30 13950 -21.43 20250107 10460 4.78 20250203 24000 -54.33 20241018 10120 8.30 20241209 4.22 N 209640 500 71 억 189411 N N 0 N 00 N
4 20250221 140955 57 100.00 KOSDAQ 기계·장비 N N N N N 11020 20 2 0.18 1419826110 129184 43.83 11010 11170 10900 14300 7700 11000 10990.71 1.33 0 -7936 11760 11380 11170 10790 10580 11275 10685 72 3300 500 7700 10 1 14221573 1567 16.45 2.96 12 0.91 670.00 3722.00 24000 20241018 -54.08 10120 20241209 8.89 13950 -21.00 20250107 10460 5.35 20250203 24000 -54.08 20241018 10120 8.89 20241209 4.22 N 209640 500 71 억 189411 N N 0 N 00 N
5 20250221 130953 57 100.00 KOSDAQ 기계·장비 N N N N N 10950 -50 5 -0.45 910317030 82937 28.14 11010 11080 10900 14300 7700 11000 10975.94 1.33 0 -4408 11760 11380 11170 10790 10580 11275 10685 72 3300 500 7700 10 1 14221573 1557 16.34 2.94 12 0.58 670.00 3722.00 24000 20241018 -54.38 10120 20241209 8.20 13950 -21.51 20250107 10460 4.68 20250203 24000 -54.38 20241018 10120 8.20 20241209 4.22 N 209640 500 71 억 189411 N N 0 N 00 N
6 20250221 120954 57 100.00 KOSDAQ 기계·장비 N N N N N 10970 -30 5 -0.27 708447360 64498 21.89 11010 11080 10900 14300 7700 11000 10983.96 1.33 0 -1165 11760 11380 11170 10790 10580 11275 10685 72 3300 500 7700 10 1 14221573 1560 16.37 2.95 12 0.45 670.00 3722.00 24000 20241018 -54.29 10120 20241209 8.40 13950 -21.36 20250107 10460 4.88 20250203 24000 -54.29 20241018 10120 8.40 20241209 4.22 N 209640 500 71 억 189411 N N 0 N 00 N
7 20250221 110950 57 100.00 KOSDAQ 기계·장비 N N N N N 11000 0 3 0.00 575444440 52408 17.78 11010 11080 10900 14300 7700 11000 10980.00 1.33 0 2209 11760 11380 11170 10790 10580 11275 10685 72 3300 500 7700 10 1 14221573 1564 16.42 2.96 12 0.37 670.00 3722.00 24000 20241018 -54.17 10120 20241209 8.70 13950 -21.15 20250107 10460 5.16 20250203 24000 -54.17 20241018 10120 8.70 20241209 4.22 N 209640 500 71 억 189411 N N 0 N 00 N
8 20250221 100952 57 100.00 KOSDAQ 기계·장비 N N N N N 11020 20 2 0.18 432444470 39398 13.37 11010 11080 10900 14300 7700 11000 10976.17 1.33 0 501 11760 11380 11170 10790 10580 11275 10685 72 3300 500 7700 10 1 14221573 1567 16.45 2.96 12 0.28 670.00 3722.00 24000 20241018 -54.08 10120 20241209 8.89 13950 -21.00 20250107 10460 5.35 20250203 24000 -54.08 20241018 10120 8.89 20241209 4.22 N 209640 500 71 억 189411 N N 0 N 00 N
9 20250221 090955 57 100.00 KOSDAQ 기계·장비 N N N N N 10960 -40 5 -0.36 84616000 7711 2.62 11010 11080 10900 14300 7700 11000 10972.62 1.33 0 -703 11760 11380 11170 10790 10580 11275 10685 72 3300 500 7700 10 1 14221573 1559 16.36 2.94 12 0.05 670.00 3722.00 24000 20241018 -54.33 10120 20241209 8.30 13950 -21.43 20250107 10460 4.78 20250203 24000 -54.33 20241018 10120 8.30 20241209 4.22 N 209640 500 71 억 189411 N N 0 N 00 N
10 20250220 160948 57 100.00 KOSDAQ 기계·장비 N N N N N 11000 -600 5 -5.17 3265491860 292293 86.46 11550 11550 10960 15080 8120 11600 11172.13 1.67 0 -47622 12073 11836 11693 11456 11313 11765 11385 72 3480 500 8120 10 1 14221573 1564 16.42 2.96 12 2.06 670.00 3722.00 24000 20241018 -54.17 10120 20241209 8.70 13950 -21.15 20250107 10460 5.16 20250203 24000 -54.17 20241018 10120 8.70 20241209 4.15 N 209640 500 71 억 237033 N N 0 N 00 N
11 20250220 150951 57 100.00 KOSDAQ 기계·장비 N N N N N 11000 -600 5 -5.17 3145866610 281425 83.24 11550 11550 10960 15080 8120 11600 11178.28 1.67 0 -47278 12073 11836 11693 11456 11313 11765 11385 72 3480 500 8120 10 1 14221573 1564 16.42 2.96 12 1.98 670.00 3722.00 24000 20241018 -54.17 10120 20241209 8.70 13950 -21.15 20250107 10460 5.16 20250203 24000 -54.17 20241018 10120 8.70 20241209 4.15 N 209640 500 71 억 237033 N N 0 N 00 N
12 20250220 140951 57 100.00 KOSDAQ 기계·장비 N N N N N 11110 -490 5 -4.22 2385815710 212512 62.86 11550 11550 11080 15080 8120 11600 11226.66 1.67 0 -28021 12073 11836 11693 11456 11313 11765 11385 72 3480 500 8120 10 1 14221573 1580 16.58 2.98 12 1.49 670.00 3722.00 24000 20241018 -53.71 10120 20241209 9.78 13950 -20.36 20250107 10460 6.21 20250203 24000 -53.71 20241018 10120 9.78 20241209 4.15 N 209640 500 71 억 237033 N N 0 N 00 N