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
317830/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
20250221,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9400,-60,5,-0.63,2389538130,250296,73.72,9360,9750,9290,12290,6630,9460,9547.75,0.69,0,-25925,10320,9890,9670,9240,9020,9780,9130,11,2830,100,6620,10,1,10773818,1013,-123.68,1.73,12,2.32,-76.00,5447.00,11860,20240214,-20.74,3620,20241209,159.67,11800,-20.34,20250210,4580,105.24,20250102,11800,-20.34,20250210,3620,159.67,20241209,3.10,N,317830,100,10 억,,74663,N,N,0,N,00,N
20250221,151151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9430,-30,5,-0.32,2241180470,234513,69.07,9360,9750,9290,12290,6630,9460,9556.79,0.69,0,-26718,10320,9890,9670,9240,9020,9780,9130,11,2830,100,6620,10,1,10773818,1016,-124.08,1.73,12,2.18,-76.00,5447.00,11860,20240214,-20.49,3620,20241209,160.50,11800,-20.08,20250210,4580,105.90,20250102,11800,-20.08,20250210,3620,160.50,20241209,3.10,N,317830,100,10 억,,74663,N,N,0,N,00,N
20250221,141152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9480,20,2,0.21,2013113920,210372,61.96,9360,9750,9290,12290,6630,9460,9569.36,0.69,0,-30268,10320,9890,9670,9240,9020,9780,9130,11,2830,100,6620,10,1,10773818,1021,-124.74,1.74,12,1.95,-76.00,5447.00,11860,20240214,-20.07,3620,20241209,161.88,11800,-19.66,20250210,4580,106.99,20250102,11800,-19.66,20250210,3620,161.88,20241209,3.10,N,317830,100,10 억,,74663,N,N,0,N,00,N
20250221,131151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,60,2,0.63,1773483670,185052,54.50,9360,9750,9290,12290,6630,9460,9583.78,0.69,0,-26896,10320,9890,9670,9240,9020,9780,9130,11,2830,100,6620,10,1,10773818,1026,-125.26,1.75,12,1.72,-76.00,5447.00,11860,20240214,-19.73,3620,20241209,162.98,11800,-19.32,20250210,4580,107.86,20250102,11800,-19.32,20250210,3620,162.98,20241209,3.10,N,317830,100,10 억,,74663,N,N,0,N,00,N
20250221,121151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9580,120,2,1.27,1592096380,165983,48.88,9360,9750,9290,12290,6630,9460,9592.01,0.69,0,-24860,10320,9890,9670,9240,9020,9780,9130,11,2830,100,6620,10,1,10773818,1032,-126.05,1.76,12,1.54,-76.00,5447.00,11860,20240214,-19.22,3620,20241209,164.64,11800,-18.81,20250210,4580,109.17,20250102,11800,-18.81,20250210,3620,164.64,20241209,3.10,N,317830,100,10 억,,74663,N,N,0,N,00,N
20250221,111146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9610,150,2,1.59,1235304650,128980,37.99,9360,9750,9290,12290,6630,9460,9577.59,0.69,0,-10071,10320,9890,9670,9240,9020,9780,9130,11,2830,100,6620,10,1,10773818,1035,-126.45,1.76,12,1.20,-76.00,5447.00,11860,20240214,-18.97,3620,20241209,165.47,11800,-18.56,20250210,4580,109.83,20250102,11800,-18.56,20250210,3620,165.47,20241209,3.10,N,317830,100,10 억,,74663,N,N,0,N,00,N
20250221,101149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9520,60,2,0.63,863524640,90175,26.56,9360,9750,9290,12290,6630,9460,9576.24,0.69,0,-10398,10320,9890,9670,9240,9020,9780,9130,11,2830,100,6620,10,1,10773818,1026,-125.26,1.75,12,0.84,-76.00,5447.00,11860,20240214,-19.73,3620,20241209,162.98,11800,-19.32,20250210,4580,107.86,20250102,11800,-19.32,20250210,3620,162.98,20241209,3.10,N,317830,100,10 억,,74663,N,N,0,N,00,N
20250221,091152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9660,200,2,2.11,320829050,33563,9.88,9360,9670,9290,12290,6630,9460,9559.34,0.69,0,-816,10320,9890,9670,9240,9020,9780,9130,11,2830,100,6620,10,1,10773818,1041,-127.11,1.77,12,0.31,-76.00,5447.00,11860,20240214,-18.55,3620,20241209,166.85,11800,-18.14,20250210,4580,110.92,20250102,11800,-18.14,20250210,3620,166.85,20241209,3.10,N,317830,100,10 억,,74663,N,N,0,N,00,N
20250220,161140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,-660,5,-6.52,3248797560,334708,48.57,10040,10100,9450,13150,7090,10120,9706.42,0.54,0,16674,10986,10552,10276,9842,9566,10415,9705,11,3030,100,7080,10,1,10773818,1019,-124.47,1.74,12,3.11,-76.00,5447.00,11860,20240214,-20.24,3620,20241209,161.33,11800,-19.83,20250210,4580,106.55,20250102,11800,-19.83,20250210,3620,161.33,20241209,2.98,N,317830,100,10 억,,57798,N,N,0,N,00,N
20250220,151147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9470,-650,5,-6.42,3085491680,317460,46.07,10040,10100,9450,13150,7090,10120,9719.10,0.54,0,14552,10986,10552,10276,9842,9566,10415,9705,11,3030,100,7080,10,1,10773818,1020,-124.61,1.74,12,2.95,-76.00,5447.00,11860,20240214,-20.15,3620,20241209,161.60,11800,-19.75,20250210,4580,106.77,20250102,11800,-19.75,20250210,3620,161.60,20241209,2.98,N,317830,100,10 억,,57798,N,N,0,N,00,N
20250220,141146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9550,-570,5,-5.63,2665919270,273281,39.66,10040,10100,9500,13150,7090,10120,9755.01,0.54,0,15846,10986,10552,10276,9842,9566,10415,9705,11,3030,100,7080,10,1,10773818,1029,-125.66,1.75,12,2.54,-76.00,5447.00,11860,20240214,-19.48,3620,20241209,163.81,11800,-19.07,20250210,4580,108.52,20250102,11800,-19.07,20250210,3620,163.81,20241209,2.98,N,317830,100,10 억,,57798,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 161146 57 100.00 KOSDAQ 기계·장비 N N N N N 9400 -60 5 -0.63 2389538130 250296 73.72 9360 9750 9290 12290 6630 9460 9547.75 0.69 0 -25925 10320 9890 9670 9240 9020 9780 9130 11 2830 100 6620 10 1 10773818 1013 -123.68 1.73 12 2.32 -76.00 5447.00 11860 20240214 -20.74 3620 20241209 159.67 11800 -20.34 20250210 4580 105.24 20250102 11800 -20.34 20250210 3620 159.67 20241209 3.10 N 317830 100 10 억 74663 N N 0 N 00 N
3 20250221 151151 57 100.00 KOSDAQ 기계·장비 N N N N N 9430 -30 5 -0.32 2241180470 234513 69.07 9360 9750 9290 12290 6630 9460 9556.79 0.69 0 -26718 10320 9890 9670 9240 9020 9780 9130 11 2830 100 6620 10 1 10773818 1016 -124.08 1.73 12 2.18 -76.00 5447.00 11860 20240214 -20.49 3620 20241209 160.50 11800 -20.08 20250210 4580 105.90 20250102 11800 -20.08 20250210 3620 160.50 20241209 3.10 N 317830 100 10 억 74663 N N 0 N 00 N
4 20250221 141152 57 100.00 KOSDAQ 기계·장비 N N N N N 9480 20 2 0.21 2013113920 210372 61.96 9360 9750 9290 12290 6630 9460 9569.36 0.69 0 -30268 10320 9890 9670 9240 9020 9780 9130 11 2830 100 6620 10 1 10773818 1021 -124.74 1.74 12 1.95 -76.00 5447.00 11860 20240214 -20.07 3620 20241209 161.88 11800 -19.66 20250210 4580 106.99 20250102 11800 -19.66 20250210 3620 161.88 20241209 3.10 N 317830 100 10 억 74663 N N 0 N 00 N
5 20250221 131151 57 100.00 KOSDAQ 기계·장비 N N N N N 9520 60 2 0.63 1773483670 185052 54.50 9360 9750 9290 12290 6630 9460 9583.78 0.69 0 -26896 10320 9890 9670 9240 9020 9780 9130 11 2830 100 6620 10 1 10773818 1026 -125.26 1.75 12 1.72 -76.00 5447.00 11860 20240214 -19.73 3620 20241209 162.98 11800 -19.32 20250210 4580 107.86 20250102 11800 -19.32 20250210 3620 162.98 20241209 3.10 N 317830 100 10 억 74663 N N 0 N 00 N
6 20250221 121151 57 100.00 KOSDAQ 기계·장비 N N N N N 9580 120 2 1.27 1592096380 165983 48.88 9360 9750 9290 12290 6630 9460 9592.01 0.69 0 -24860 10320 9890 9670 9240 9020 9780 9130 11 2830 100 6620 10 1 10773818 1032 -126.05 1.76 12 1.54 -76.00 5447.00 11860 20240214 -19.22 3620 20241209 164.64 11800 -18.81 20250210 4580 109.17 20250102 11800 -18.81 20250210 3620 164.64 20241209 3.10 N 317830 100 10 억 74663 N N 0 N 00 N
7 20250221 111146 57 100.00 KOSDAQ 기계·장비 N N N N N 9610 150 2 1.59 1235304650 128980 37.99 9360 9750 9290 12290 6630 9460 9577.59 0.69 0 -10071 10320 9890 9670 9240 9020 9780 9130 11 2830 100 6620 10 1 10773818 1035 -126.45 1.76 12 1.20 -76.00 5447.00 11860 20240214 -18.97 3620 20241209 165.47 11800 -18.56 20250210 4580 109.83 20250102 11800 -18.56 20250210 3620 165.47 20241209 3.10 N 317830 100 10 억 74663 N N 0 N 00 N
8 20250221 101149 57 100.00 KOSDAQ 기계·장비 N N N N N 9520 60 2 0.63 863524640 90175 26.56 9360 9750 9290 12290 6630 9460 9576.24 0.69 0 -10398 10320 9890 9670 9240 9020 9780 9130 11 2830 100 6620 10 1 10773818 1026 -125.26 1.75 12 0.84 -76.00 5447.00 11860 20240214 -19.73 3620 20241209 162.98 11800 -19.32 20250210 4580 107.86 20250102 11800 -19.32 20250210 3620 162.98 20241209 3.10 N 317830 100 10 억 74663 N N 0 N 00 N
9 20250221 091152 57 100.00 KOSDAQ 기계·장비 N N N N N 9660 200 2 2.11 320829050 33563 9.88 9360 9670 9290 12290 6630 9460 9559.34 0.69 0 -816 10320 9890 9670 9240 9020 9780 9130 11 2830 100 6620 10 1 10773818 1041 -127.11 1.77 12 0.31 -76.00 5447.00 11860 20240214 -18.55 3620 20241209 166.85 11800 -18.14 20250210 4580 110.92 20250102 11800 -18.14 20250210 3620 166.85 20241209 3.10 N 317830 100 10 억 74663 N N 0 N 00 N
10 20250220 161140 57 100.00 KOSDAQ 기계·장비 N N N N N 9460 -660 5 -6.52 3248797560 334708 48.57 10040 10100 9450 13150 7090 10120 9706.42 0.54 0 16674 10986 10552 10276 9842 9566 10415 9705 11 3030 100 7080 10 1 10773818 1019 -124.47 1.74 12 3.11 -76.00 5447.00 11860 20240214 -20.24 3620 20241209 161.33 11800 -19.83 20250210 4580 106.55 20250102 11800 -19.83 20250210 3620 161.33 20241209 2.98 N 317830 100 10 억 57798 N N 0 N 00 N
11 20250220 151147 57 100.00 KOSDAQ 기계·장비 N N N N N 9470 -650 5 -6.42 3085491680 317460 46.07 10040 10100 9450 13150 7090 10120 9719.10 0.54 0 14552 10986 10552 10276 9842 9566 10415 9705 11 3030 100 7080 10 1 10773818 1020 -124.61 1.74 12 2.95 -76.00 5447.00 11860 20240214 -20.15 3620 20241209 161.60 11800 -19.75 20250210 4580 106.77 20250102 11800 -19.75 20250210 3620 161.60 20241209 2.98 N 317830 100 10 억 57798 N N 0 N 00 N
12 20250220 141146 57 100.00 KOSDAQ 기계·장비 N N N N N 9550 -570 5 -5.63 2665919270 273281 39.66 10040 10100 9500 13150 7090 10120 9755.01 0.54 0 15846 10986 10552 10276 9842 9566 10415 9705 11 3030 100 7080 10 1 10773818 1029 -125.66 1.75 12 2.54 -76.00 5447.00 11860 20240214 -19.48 3620 20241209 163.81 11800 -19.07 20250210 4580 108.52 20250102 11800 -19.07 20250210 3620 163.81 20241209 2.98 N 317830 100 10 억 57798 N N 0 N 00 N