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
217190/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
20250221,161002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9760,-590,5,-5.70,11029049180,1062484,18.00,10280,10930,9760,13450,7250,10350,10381.12,1.07,0,-5884,13083,11716,10873,9506,8663,12400,10190,44,3100,500,7240,10,1,8769174,856,22.96,2.01,12,12.12,425.00,4857.00,17300,20240307,-43.58,5930,20241209,64.59,12240,-20.26,20250220,6660,46.55,20250102,17300,-43.58,20240307,5930,64.59,20241209,2.11,N,217190,500,43 억,,93534,N,N,0,N,00,N
20250221,151006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9830,-520,5,-5.02,10788879640,1037946,17.58,10280,10930,9760,13450,7250,10350,10394.55,1.07,0,-5448,13083,11716,10873,9506,8663,12400,10190,44,3100,500,7240,10,1,8769174,862,23.13,2.02,12,11.84,425.00,4857.00,17300,20240307,-43.18,5930,20241209,65.77,12240,-19.69,20250220,6660,47.60,20250102,17300,-43.18,20240307,5930,65.77,20241209,2.11,N,217190,500,43 억,,93534,N,N,0,N,00,N
20250221,141006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9830,-520,5,-5.02,10228655680,980856,16.61,10280,10930,9790,13450,7250,10350,10428.47,1.07,0,-9642,13083,11716,10873,9506,8663,12400,10190,44,3100,500,7240,10,1,8769174,862,23.13,2.02,12,11.19,425.00,4857.00,17300,20240307,-43.18,5930,20241209,65.77,12240,-19.69,20250220,6660,47.60,20250102,17300,-43.18,20240307,5930,65.77,20241209,2.11,N,217190,500,43 억,,93534,N,N,0,N,00,N
20250221,131004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-230,5,-2.22,8810317430,837937,14.19,10280,10930,10100,13450,7250,10350,10514.73,1.07,0,-10753,13083,11716,10873,9506,8663,12400,10190,44,3100,500,7240,10,1,8769174,887,23.81,2.08,12,9.56,425.00,4857.00,17300,20240307,-41.50,5930,20241209,70.66,12240,-17.32,20250220,6660,51.95,20250102,17300,-41.50,20240307,5930,70.66,20241209,2.11,N,217190,500,43 억,,93534,N,N,0,N,00,N
20250221,121005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10220,-130,5,-1.26,8402988330,797809,13.51,10280,10930,10120,13450,7250,10350,10533.09,1.07,0,-11185,13083,11716,10873,9506,8663,12400,10190,44,3100,500,7240,10,1,8769174,896,24.05,2.10,12,9.10,425.00,4857.00,17300,20240307,-40.92,5930,20241209,72.34,12240,-16.50,20250220,6660,53.45,20250102,17300,-40.92,20240307,5930,72.34,20241209,2.11,N,217190,500,43 억,,93534,N,N,0,N,00,N
20250221,111002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,40,2,0.39,7519909960,711441,12.05,10280,10930,10240,13450,7250,10350,10570.66,1.07,0,-12170,13083,11716,10873,9506,8663,12400,10190,44,3100,500,7240,10,1,8769174,911,24.45,2.14,12,8.11,425.00,4857.00,17300,20240307,-39.94,5930,20241209,75.21,12240,-15.11,20250220,6660,56.01,20250102,17300,-39.94,20240307,5930,75.21,20241209,2.11,N,217190,500,43 억,,93534,N,N,0,N,00,N
20250221,101003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10670,320,2,3.09,6373723720,601594,10.19,10280,10930,10240,13450,7250,10350,10595.63,1.07,0,-15155,13083,11716,10873,9506,8663,12400,10190,44,3100,500,7240,10,1,8769174,936,25.11,2.20,12,6.86,425.00,4857.00,17300,20240307,-38.32,5930,20241209,79.93,12240,-12.83,20250220,6660,60.21,20250102,17300,-38.32,20240307,5930,79.93,20241209,2.11,N,217190,500,43 억,,93534,N,N,0,N,00,N
20250221,091006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,40,2,0.39,1114797710,108144,1.83,10280,10420,10240,13450,7250,10350,10307.59,1.07,0,-2213,13083,11716,10873,9506,8663,12400,10190,44,3100,500,7240,10,1,8769174,911,24.45,2.14,12,1.23,425.00,4857.00,17300,20240307,-39.94,5930,20241209,75.21,12240,-15.11,20250220,6660,56.01,20250102,17300,-39.94,20240307,5930,75.21,20241209,2.11,N,217190,500,43 억,,93534,N,N,0,N,00,N
20250220,160959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,150,2,1.47,65619832130,5887231,79.91,10140,12240,10030,13260,7140,10200,11146.48,0.77,0,25546,12586,11392,10396,9202,8206,11990,9800,44,3060,500,7140,10,1,8769174,908,24.35,2.13,12,67.14,425.00,4857.00,17300,20240307,-40.17,5930,20241209,74.54,12240,-15.44,20250220,6660,55.41,20250102,17300,-40.17,20240307,5930,74.54,20241209,1.57,N,217190,500,43 억,,67930,N,N,0,N,00,N
20250220,151001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10260,60,2,0.59,65020723660,5828968,79.12,10140,12240,10030,13260,7140,10200,11154.76,0.77,0,23950,12586,11392,10396,9202,8206,11990,9800,44,3060,500,7140,10,1,8769174,900,24.14,2.11,12,66.47,425.00,4857.00,17300,20240307,-40.69,5930,20241209,73.02,12240,-16.18,20250220,6660,54.05,20250102,17300,-40.69,20240307,5930,73.02,20241209,1.57,N,217190,500,43 억,,67930,N,N,0,N,00,N
20250220,141002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10120,-80,5,-0.78,62877923160,5618698,76.27,10140,12240,10090,13260,7140,10200,11190.84,0.77,0,21718,12586,11392,10396,9202,8206,11990,9800,44,3060,500,7140,10,1,8769174,887,23.81,2.08,12,64.07,425.00,4857.00,17300,20240307,-41.50,5930,20241209,70.66,12240,-17.32,20250220,6660,51.95,20250102,17300,-41.50,20240307,5930,70.66,20241209,1.57,N,217190,500,43 억,,67930,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 161002 57 100.00 KOSDAQ 기계·장비 N N N N N 9760 -590 5 -5.70 11029049180 1062484 18.00 10280 10930 9760 13450 7250 10350 10381.12 1.07 0 -5884 13083 11716 10873 9506 8663 12400 10190 44 3100 500 7240 10 1 8769174 856 22.96 2.01 12 12.12 425.00 4857.00 17300 20240307 -43.58 5930 20241209 64.59 12240 -20.26 20250220 6660 46.55 20250102 17300 -43.58 20240307 5930 64.59 20241209 2.11 N 217190 500 43 억 93534 N N 0 N 00 N
3 20250221 151006 57 100.00 KOSDAQ 기계·장비 N N N N N 9830 -520 5 -5.02 10788879640 1037946 17.58 10280 10930 9760 13450 7250 10350 10394.55 1.07 0 -5448 13083 11716 10873 9506 8663 12400 10190 44 3100 500 7240 10 1 8769174 862 23.13 2.02 12 11.84 425.00 4857.00 17300 20240307 -43.18 5930 20241209 65.77 12240 -19.69 20250220 6660 47.60 20250102 17300 -43.18 20240307 5930 65.77 20241209 2.11 N 217190 500 43 억 93534 N N 0 N 00 N
4 20250221 141006 57 100.00 KOSDAQ 기계·장비 N N N N N 9830 -520 5 -5.02 10228655680 980856 16.61 10280 10930 9790 13450 7250 10350 10428.47 1.07 0 -9642 13083 11716 10873 9506 8663 12400 10190 44 3100 500 7240 10 1 8769174 862 23.13 2.02 12 11.19 425.00 4857.00 17300 20240307 -43.18 5930 20241209 65.77 12240 -19.69 20250220 6660 47.60 20250102 17300 -43.18 20240307 5930 65.77 20241209 2.11 N 217190 500 43 억 93534 N N 0 N 00 N
5 20250221 131004 57 100.00 KOSDAQ 기계·장비 N N N N N 10120 -230 5 -2.22 8810317430 837937 14.19 10280 10930 10100 13450 7250 10350 10514.73 1.07 0 -10753 13083 11716 10873 9506 8663 12400 10190 44 3100 500 7240 10 1 8769174 887 23.81 2.08 12 9.56 425.00 4857.00 17300 20240307 -41.50 5930 20241209 70.66 12240 -17.32 20250220 6660 51.95 20250102 17300 -41.50 20240307 5930 70.66 20241209 2.11 N 217190 500 43 억 93534 N N 0 N 00 N
6 20250221 121005 57 100.00 KOSDAQ 기계·장비 N N N N N 10220 -130 5 -1.26 8402988330 797809 13.51 10280 10930 10120 13450 7250 10350 10533.09 1.07 0 -11185 13083 11716 10873 9506 8663 12400 10190 44 3100 500 7240 10 1 8769174 896 24.05 2.10 12 9.10 425.00 4857.00 17300 20240307 -40.92 5930 20241209 72.34 12240 -16.50 20250220 6660 53.45 20250102 17300 -40.92 20240307 5930 72.34 20241209 2.11 N 217190 500 43 억 93534 N N 0 N 00 N
7 20250221 111002 57 100.00 KOSDAQ 기계·장비 N N N N N 10390 40 2 0.39 7519909960 711441 12.05 10280 10930 10240 13450 7250 10350 10570.66 1.07 0 -12170 13083 11716 10873 9506 8663 12400 10190 44 3100 500 7240 10 1 8769174 911 24.45 2.14 12 8.11 425.00 4857.00 17300 20240307 -39.94 5930 20241209 75.21 12240 -15.11 20250220 6660 56.01 20250102 17300 -39.94 20240307 5930 75.21 20241209 2.11 N 217190 500 43 억 93534 N N 0 N 00 N
8 20250221 101003 57 100.00 KOSDAQ 기계·장비 N N N N N 10670 320 2 3.09 6373723720 601594 10.19 10280 10930 10240 13450 7250 10350 10595.63 1.07 0 -15155 13083 11716 10873 9506 8663 12400 10190 44 3100 500 7240 10 1 8769174 936 25.11 2.20 12 6.86 425.00 4857.00 17300 20240307 -38.32 5930 20241209 79.93 12240 -12.83 20250220 6660 60.21 20250102 17300 -38.32 20240307 5930 79.93 20241209 2.11 N 217190 500 43 억 93534 N N 0 N 00 N
9 20250221 091006 57 100.00 KOSDAQ 기계·장비 N N N N N 10390 40 2 0.39 1114797710 108144 1.83 10280 10420 10240 13450 7250 10350 10307.59 1.07 0 -2213 13083 11716 10873 9506 8663 12400 10190 44 3100 500 7240 10 1 8769174 911 24.45 2.14 12 1.23 425.00 4857.00 17300 20240307 -39.94 5930 20241209 75.21 12240 -15.11 20250220 6660 56.01 20250102 17300 -39.94 20240307 5930 75.21 20241209 2.11 N 217190 500 43 억 93534 N N 0 N 00 N
10 20250220 160959 57 100.00 KOSDAQ 기계·장비 N N N N N 10350 150 2 1.47 65619832130 5887231 79.91 10140 12240 10030 13260 7140 10200 11146.48 0.77 0 25546 12586 11392 10396 9202 8206 11990 9800 44 3060 500 7140 10 1 8769174 908 24.35 2.13 12 67.14 425.00 4857.00 17300 20240307 -40.17 5930 20241209 74.54 12240 -15.44 20250220 6660 55.41 20250102 17300 -40.17 20240307 5930 74.54 20241209 1.57 N 217190 500 43 억 67930 N N 0 N 00 N
11 20250220 151001 57 100.00 KOSDAQ 기계·장비 N N N N N 10260 60 2 0.59 65020723660 5828968 79.12 10140 12240 10030 13260 7140 10200 11154.76 0.77 0 23950 12586 11392 10396 9202 8206 11990 9800 44 3060 500 7140 10 1 8769174 900 24.14 2.11 12 66.47 425.00 4857.00 17300 20240307 -40.69 5930 20241209 73.02 12240 -16.18 20250220 6660 54.05 20250102 17300 -40.69 20240307 5930 73.02 20241209 1.57 N 217190 500 43 억 67930 N N 0 N 00 N
12 20250220 141002 57 100.00 KOSDAQ 기계·장비 N N N N N 10120 -80 5 -0.78 62877923160 5618698 76.27 10140 12240 10090 13260 7140 10200 11190.84 0.77 0 21718 12586 11392 10396 9202 8206 11990 9800 44 3060 500 7140 10 1 8769174 887 23.81 2.08 12 64.07 425.00 4857.00 17300 20240307 -41.50 5930 20241209 70.66 12240 -17.32 20250220 6660 51.95 20250102 17300 -41.50 20240307 5930 70.66 20241209 1.57 N 217190 500 43 억 67930 N N 0 N 00 N