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
217500/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
20250221,161003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1817,-16,5,-0.87,164709799,89759,95.65,1879,1912,1808,2380,1284,1833,1835.08,0.88,0,-8803,1885,1858,1832,1805,1779,1846,1793,32,547,100,1240,1,1,31812000,578,21.89,1.03,12,0.28,83.00,1759.00,3365,20240215,-46.00,1282,20241210,41.73,1992,-8.79,20250210,1446,25.66,20250102,3350,-45.76,20240223,1282,41.73,20241210,2.00,N,217500,100,31 억,,281254,N,N,0,N,00,N
20250221,151007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1821,-12,5,-0.65,154370301,84055,89.57,1879,1912,1809,2380,1284,1833,1836.54,0.88,0,-8678,1885,1858,1832,1805,1779,1846,1793,32,547,100,1240,1,1,31812000,579,21.94,1.04,12,0.26,83.00,1759.00,3365,20240215,-45.88,1282,20241210,42.04,1992,-8.58,20250210,1446,25.93,20250102,3350,-45.64,20240223,1282,42.04,20241210,2.00,N,217500,100,31 억,,281254,N,N,0,N,00,N
20250221,141007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1821,-12,5,-0.65,143967497,78320,83.46,1879,1912,1809,2380,1284,1833,1838.20,0.88,0,-8931,1885,1858,1832,1805,1779,1846,1793,32,547,100,1240,1,1,31812000,579,21.94,1.04,12,0.25,83.00,1759.00,3365,20240215,-45.88,1282,20241210,42.04,1992,-8.58,20250210,1446,25.93,20250102,3350,-45.64,20240223,1282,42.04,20241210,2.00,N,217500,100,31 억,,281254,N,N,0,N,00,N
20250221,131006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1820,-13,5,-0.71,129396297,70289,74.90,1879,1912,1809,2380,1284,1833,1840.92,0.88,0,-7326,1885,1858,1832,1805,1779,1846,1793,32,547,100,1240,1,1,31812000,579,21.93,1.03,12,0.22,83.00,1759.00,3365,20240215,-45.91,1282,20241210,41.97,1992,-8.63,20250210,1446,25.86,20250102,3350,-45.67,20240223,1282,41.97,20241210,2.00,N,217500,100,31 억,,281254,N,N,0,N,00,N
20250221,121007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1824,-9,5,-0.49,125507924,68152,72.63,1879,1912,1809,2380,1284,1833,1841.59,0.88,0,-6955,1885,1858,1832,1805,1779,1846,1793,32,547,100,1240,1,1,31812000,580,21.98,1.04,12,0.21,83.00,1759.00,3365,20240215,-45.79,1282,20241210,42.28,1992,-8.43,20250210,1446,26.14,20250102,3350,-45.55,20240223,1282,42.28,20241210,2.00,N,217500,100,31 억,,281254,N,N,0,N,00,N
20250221,111003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1830,-3,5,-0.16,120395067,65353,69.64,1879,1912,1809,2380,1284,1833,1842.23,0.88,0,-6830,1885,1858,1832,1805,1779,1846,1793,32,547,100,1240,1,1,31812000,582,22.05,1.04,12,0.21,83.00,1759.00,3365,20240215,-45.62,1282,20241210,42.75,1992,-8.13,20250210,1446,26.56,20250102,3350,-45.37,20240223,1282,42.75,20241210,2.00,N,217500,100,31 억,,281254,N,N,0,N,00,N
20250221,101005,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1826,-7,5,-0.38,104370651,56531,60.24,1879,1912,1809,2380,1284,1833,1846.26,0.88,0,-5920,1885,1858,1832,1805,1779,1846,1793,32,547,100,1240,1,1,31812000,581,22.00,1.04,12,0.18,83.00,1759.00,3365,20240215,-45.74,1282,20241210,42.43,1992,-8.33,20250210,1446,26.28,20250102,3350,-45.49,20240223,1282,42.43,20241210,2.00,N,217500,100,31 억,,281254,N,N,0,N,00,N
20250221,091008,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1824,-9,5,-0.49,65082652,34934,37.23,1879,1912,1820,2380,1284,1833,1863.02,0.88,0,-5679,1885,1858,1832,1805,1779,1846,1793,32,547,100,1240,1,1,31812000,580,21.98,1.04,12,0.11,83.00,1759.00,3365,20240215,-45.79,1282,20241210,42.28,1992,-8.43,20250210,1446,26.14,20250102,3350,-45.55,20240223,1282,42.28,20241210,2.00,N,217500,100,31 억,,281254,N,N,0,N,00,N
20250220,161000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1833,-26,5,-1.40,140521385,76818,32.19,1859,1859,1806,2415,1302,1859,1829.22,0.92,0,-11192,1922,1890,1848,1816,1774,1906,1832,32,556,100,1260,1,1,31812000,583,22.08,1.04,12,0.24,83.00,1759.00,3365,20240215,-45.53,1282,20241210,42.98,1992,-7.98,20250210,1446,26.76,20250102,3350,-45.28,20240220,1282,42.98,20241210,1.97,N,217500,100,31 억,,292365,N,N,0,N,00,N
20250220,151003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1830,-29,5,-1.56,126320517,69059,28.94,1859,1859,1806,2415,1302,1859,1829.17,0.92,0,-10481,1922,1890,1848,1816,1774,1906,1832,32,556,100,1260,1,1,31812000,582,22.05,1.04,12,0.22,83.00,1759.00,3365,20240215,-45.62,1282,20241210,42.75,1992,-8.13,20250210,1446,26.56,20250102,3350,-45.37,20240220,1282,42.75,20241210,1.97,N,217500,100,31 억,,292365,N,N,0,N,00,N
20250220,141003,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1817,-42,5,-2.26,102959385,56159,23.53,1859,1859,1809,2415,1302,1859,1833.35,0.92,0,-8134,1922,1890,1848,1816,1774,1906,1832,32,556,100,1260,1,1,31812000,578,21.89,1.03,12,0.18,83.00,1759.00,3365,20240215,-46.00,1282,20241210,41.73,1992,-8.79,20250210,1446,25.66,20250102,3350,-45.76,20240220,1282,41.73,20241210,1.97,N,217500,100,31 억,,292365,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 161003 57 100.00 KOSDAQ 기계·장비 N N N N N 1817 -16 5 -0.87 164709799 89759 95.65 1879 1912 1808 2380 1284 1833 1835.08 0.88 0 -8803 1885 1858 1832 1805 1779 1846 1793 32 547 100 1240 1 1 31812000 578 21.89 1.03 12 0.28 83.00 1759.00 3365 20240215 -46.00 1282 20241210 41.73 1992 -8.79 20250210 1446 25.66 20250102 3350 -45.76 20240223 1282 41.73 20241210 2.00 N 217500 100 31 억 281254 N N 0 N 00 N
3 20250221 151007 57 100.00 KOSDAQ 기계·장비 N N N N N 1821 -12 5 -0.65 154370301 84055 89.57 1879 1912 1809 2380 1284 1833 1836.54 0.88 0 -8678 1885 1858 1832 1805 1779 1846 1793 32 547 100 1240 1 1 31812000 579 21.94 1.04 12 0.26 83.00 1759.00 3365 20240215 -45.88 1282 20241210 42.04 1992 -8.58 20250210 1446 25.93 20250102 3350 -45.64 20240223 1282 42.04 20241210 2.00 N 217500 100 31 억 281254 N N 0 N 00 N
4 20250221 141007 57 100.00 KOSDAQ 기계·장비 N N N N N 1821 -12 5 -0.65 143967497 78320 83.46 1879 1912 1809 2380 1284 1833 1838.20 0.88 0 -8931 1885 1858 1832 1805 1779 1846 1793 32 547 100 1240 1 1 31812000 579 21.94 1.04 12 0.25 83.00 1759.00 3365 20240215 -45.88 1282 20241210 42.04 1992 -8.58 20250210 1446 25.93 20250102 3350 -45.64 20240223 1282 42.04 20241210 2.00 N 217500 100 31 억 281254 N N 0 N 00 N
5 20250221 131006 57 100.00 KOSDAQ 기계·장비 N N N N N 1820 -13 5 -0.71 129396297 70289 74.90 1879 1912 1809 2380 1284 1833 1840.92 0.88 0 -7326 1885 1858 1832 1805 1779 1846 1793 32 547 100 1240 1 1 31812000 579 21.93 1.03 12 0.22 83.00 1759.00 3365 20240215 -45.91 1282 20241210 41.97 1992 -8.63 20250210 1446 25.86 20250102 3350 -45.67 20240223 1282 41.97 20241210 2.00 N 217500 100 31 억 281254 N N 0 N 00 N
6 20250221 121007 57 100.00 KOSDAQ 기계·장비 N N N N N 1824 -9 5 -0.49 125507924 68152 72.63 1879 1912 1809 2380 1284 1833 1841.59 0.88 0 -6955 1885 1858 1832 1805 1779 1846 1793 32 547 100 1240 1 1 31812000 580 21.98 1.04 12 0.21 83.00 1759.00 3365 20240215 -45.79 1282 20241210 42.28 1992 -8.43 20250210 1446 26.14 20250102 3350 -45.55 20240223 1282 42.28 20241210 2.00 N 217500 100 31 억 281254 N N 0 N 00 N
7 20250221 111003 57 100.00 KOSDAQ 기계·장비 N N N N N 1830 -3 5 -0.16 120395067 65353 69.64 1879 1912 1809 2380 1284 1833 1842.23 0.88 0 -6830 1885 1858 1832 1805 1779 1846 1793 32 547 100 1240 1 1 31812000 582 22.05 1.04 12 0.21 83.00 1759.00 3365 20240215 -45.62 1282 20241210 42.75 1992 -8.13 20250210 1446 26.56 20250102 3350 -45.37 20240223 1282 42.75 20241210 2.00 N 217500 100 31 억 281254 N N 0 N 00 N
8 20250221 101005 57 100.00 KOSDAQ 기계·장비 N N N N N 1826 -7 5 -0.38 104370651 56531 60.24 1879 1912 1809 2380 1284 1833 1846.26 0.88 0 -5920 1885 1858 1832 1805 1779 1846 1793 32 547 100 1240 1 1 31812000 581 22.00 1.04 12 0.18 83.00 1759.00 3365 20240215 -45.74 1282 20241210 42.43 1992 -8.33 20250210 1446 26.28 20250102 3350 -45.49 20240223 1282 42.43 20241210 2.00 N 217500 100 31 억 281254 N N 0 N 00 N
9 20250221 091008 57 100.00 KOSDAQ 기계·장비 N N N N N 1824 -9 5 -0.49 65082652 34934 37.23 1879 1912 1820 2380 1284 1833 1863.02 0.88 0 -5679 1885 1858 1832 1805 1779 1846 1793 32 547 100 1240 1 1 31812000 580 21.98 1.04 12 0.11 83.00 1759.00 3365 20240215 -45.79 1282 20241210 42.28 1992 -8.43 20250210 1446 26.14 20250102 3350 -45.55 20240223 1282 42.28 20241210 2.00 N 217500 100 31 억 281254 N N 0 N 00 N
10 20250220 161000 57 100.00 KOSDAQ 기계·장비 N N N N N 1833 -26 5 -1.40 140521385 76818 32.19 1859 1859 1806 2415 1302 1859 1829.22 0.92 0 -11192 1922 1890 1848 1816 1774 1906 1832 32 556 100 1260 1 1 31812000 583 22.08 1.04 12 0.24 83.00 1759.00 3365 20240215 -45.53 1282 20241210 42.98 1992 -7.98 20250210 1446 26.76 20250102 3350 -45.28 20240220 1282 42.98 20241210 1.97 N 217500 100 31 억 292365 N N 0 N 00 N
11 20250220 151003 57 100.00 KOSDAQ 기계·장비 N N N N N 1830 -29 5 -1.56 126320517 69059 28.94 1859 1859 1806 2415 1302 1859 1829.17 0.92 0 -10481 1922 1890 1848 1816 1774 1906 1832 32 556 100 1260 1 1 31812000 582 22.05 1.04 12 0.22 83.00 1759.00 3365 20240215 -45.62 1282 20241210 42.75 1992 -8.13 20250210 1446 26.56 20250102 3350 -45.37 20240220 1282 42.75 20241210 1.97 N 217500 100 31 억 292365 N N 0 N 00 N
12 20250220 141003 57 100.00 KOSDAQ 기계·장비 N N N N N 1817 -42 5 -2.26 102959385 56159 23.53 1859 1859 1809 2415 1302 1859 1833.35 0.92 0 -8134 1922 1890 1848 1816 1774 1906 1832 32 556 100 1260 1 1 31812000 578 21.89 1.03 12 0.18 83.00 1759.00 3365 20240215 -46.00 1282 20241210 41.73 1992 -8.79 20250210 1446 25.66 20250102 3350 -45.76 20240220 1282 41.73 20241210 1.97 N 217500 100 31 억 292365 N N 0 N 00 N