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
317850/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,9540,-90,5,-0.93,674325480,70420,50.76,9500,9690,9500,12510,6750,9630,9575.87,3.38,0,-2461,9936,9782,9686,9532,9436,9735,9485,42,2880,500,6930,10,1,8324420,794,-328.97,1.71,12,0.85,-29.00,5568.00,13280,20240730,-28.16,7830,20241209,21.84,11280,-15.43,20250213,8640,10.42,20250102,13280,-28.16,20240730,7830,21.84,20241209,6.69,N,317850,500,41 억,,281697,N,N,0,N,00,N
20250221,151151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,-70,5,-0.73,631413840,65923,47.52,9500,9690,9500,12510,6750,9630,9578.05,3.38,0,-2113,9936,9782,9686,9532,9436,9735,9485,42,2880,500,6930,10,1,8324420,796,-329.66,1.72,12,0.79,-29.00,5568.00,13280,20240730,-28.01,7830,20241209,22.09,11280,-15.25,20250213,8640,10.65,20250102,13280,-28.01,20240730,7830,22.09,20241209,6.69,N,317850,500,41 억,,281697,N,N,0,N,00,N
20250221,141152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9560,-70,5,-0.73,510047610,53231,38.37,9500,9690,9500,12510,6750,9630,9581.78,3.38,0,-2220,9936,9782,9686,9532,9436,9735,9485,42,2880,500,6930,10,1,8324420,796,-329.66,1.72,12,0.64,-29.00,5568.00,13280,20240730,-28.01,7830,20241209,22.09,11280,-15.25,20250213,8640,10.65,20250102,13280,-28.01,20240730,7830,22.09,20241209,6.69,N,317850,500,41 억,,281697,N,N,0,N,00,N
20250221,131151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9580,-50,5,-0.52,442719090,46193,33.30,9500,9690,9500,12510,6750,9630,9584.12,3.38,0,-500,9936,9782,9686,9532,9436,9735,9485,42,2880,500,6930,10,1,8324420,797,-330.34,1.72,12,0.55,-29.00,5568.00,13280,20240730,-27.86,7830,20241209,22.35,11280,-15.07,20250213,8640,10.88,20250102,13280,-27.86,20240730,7830,22.35,20241209,6.69,N,317850,500,41 억,,281697,N,N,0,N,00,N
20250221,121152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9570,-60,5,-0.62,379397100,39579,28.53,9500,9690,9500,12510,6750,9630,9585.82,3.38,0,2302,9936,9782,9686,9532,9436,9735,9485,42,2880,500,6930,10,1,8324420,797,-330.00,1.72,12,0.48,-29.00,5568.00,13280,20240730,-27.94,7830,20241209,22.22,11280,-15.16,20250213,8640,10.76,20250102,13280,-27.94,20240730,7830,22.22,20241209,6.69,N,317850,500,41 억,,281697,N,N,0,N,00,N
20250221,111147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9600,-30,5,-0.31,340334020,35501,25.59,9500,9690,9500,12510,6750,9630,9586.60,3.38,0,3240,9936,9782,9686,9532,9436,9735,9485,42,2880,500,6930,10,1,8324420,799,-331.03,1.72,12,0.43,-29.00,5568.00,13280,20240730,-27.71,7830,20241209,22.61,11280,-14.89,20250213,8640,11.11,20250102,13280,-27.71,20240730,7830,22.61,20241209,6.69,N,317850,500,41 억,,281697,N,N,0,N,00,N
20250221,101149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,0,3,0.00,268968700,28062,20.23,9500,9690,9500,12510,6750,9630,9584.80,3.38,0,2900,9936,9782,9686,9532,9436,9735,9485,42,2880,500,6930,10,1,8324420,802,-332.07,1.73,12,0.34,-29.00,5568.00,13280,20240730,-27.48,7830,20241209,22.99,11280,-14.63,20250213,8640,11.46,20250102,13280,-27.48,20240730,7830,22.99,20241209,6.69,N,317850,500,41 억,,281697,N,N,0,N,00,N
20250221,091152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9580,-50,5,-0.52,71749630,7513,5.42,9500,9620,9500,12510,6750,9630,9550.06,3.38,0,-463,9936,9782,9686,9532,9436,9735,9485,42,2880,500,6930,10,1,8324420,797,-330.34,1.72,12,0.09,-29.00,5568.00,13280,20240730,-27.86,7830,20241209,22.35,11280,-15.07,20250213,8640,10.88,20250102,13280,-27.86,20240730,7830,22.35,20241209,6.69,N,317850,500,41 억,,281697,N,N,0,N,00,N
20250220,161141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,-210,5,-2.13,1331815240,137966,45.46,9840,9840,9590,12790,6890,9840,9653.20,3.36,0,2349,10726,10282,10046,9602,9366,10165,9485,42,2950,500,7080,10,1,8324420,802,-332.07,1.73,12,1.66,-29.00,5568.00,13280,20240730,-27.48,7830,20241209,22.99,11280,-14.63,20250213,8640,11.46,20250102,13280,-27.48,20240730,7830,22.99,20241209,6.39,N,317850,500,41 억,,279349,N,N,0,N,00,N
20250220,151147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,-210,5,-2.13,1299593190,134618,44.35,9840,9840,9590,12790,6890,9840,9653.93,3.36,0,3118,10726,10282,10046,9602,9366,10165,9485,42,2950,500,7080,10,1,8324420,802,-332.07,1.73,12,1.62,-29.00,5568.00,13280,20240730,-27.48,7830,20241209,22.99,11280,-14.63,20250213,8640,11.46,20250102,13280,-27.48,20240730,7830,22.99,20241209,6.39,N,317850,500,41 억,,279349,N,N,0,N,00,N
20250220,141146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9650,-190,5,-1.93,1237071450,128120,42.21,9840,9840,9590,12790,6890,9840,9655.57,3.36,0,3579,10726,10282,10046,9602,9366,10165,9485,42,2950,500,7080,10,1,8324420,803,-332.76,1.73,12,1.54,-29.00,5568.00,13280,20240730,-27.33,7830,20241209,23.24,11280,-14.45,20250213,8640,11.69,20250102,13280,-27.33,20240730,7830,23.24,20241209,6.39,N,317850,500,41 억,,279349,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 9540 -90 5 -0.93 674325480 70420 50.76 9500 9690 9500 12510 6750 9630 9575.87 3.38 0 -2461 9936 9782 9686 9532 9436 9735 9485 42 2880 500 6930 10 1 8324420 794 -328.97 1.71 12 0.85 -29.00 5568.00 13280 20240730 -28.16 7830 20241209 21.84 11280 -15.43 20250213 8640 10.42 20250102 13280 -28.16 20240730 7830 21.84 20241209 6.69 N 317850 500 41 억 281697 N N 0 N 00 N
3 20250221 151151 57 100.00 KOSDAQ 기계·장비 N N N N N 9560 -70 5 -0.73 631413840 65923 47.52 9500 9690 9500 12510 6750 9630 9578.05 3.38 0 -2113 9936 9782 9686 9532 9436 9735 9485 42 2880 500 6930 10 1 8324420 796 -329.66 1.72 12 0.79 -29.00 5568.00 13280 20240730 -28.01 7830 20241209 22.09 11280 -15.25 20250213 8640 10.65 20250102 13280 -28.01 20240730 7830 22.09 20241209 6.69 N 317850 500 41 억 281697 N N 0 N 00 N
4 20250221 141152 57 100.00 KOSDAQ 기계·장비 N N N N N 9560 -70 5 -0.73 510047610 53231 38.37 9500 9690 9500 12510 6750 9630 9581.78 3.38 0 -2220 9936 9782 9686 9532 9436 9735 9485 42 2880 500 6930 10 1 8324420 796 -329.66 1.72 12 0.64 -29.00 5568.00 13280 20240730 -28.01 7830 20241209 22.09 11280 -15.25 20250213 8640 10.65 20250102 13280 -28.01 20240730 7830 22.09 20241209 6.69 N 317850 500 41 억 281697 N N 0 N 00 N
5 20250221 131151 57 100.00 KOSDAQ 기계·장비 N N N N N 9580 -50 5 -0.52 442719090 46193 33.30 9500 9690 9500 12510 6750 9630 9584.12 3.38 0 -500 9936 9782 9686 9532 9436 9735 9485 42 2880 500 6930 10 1 8324420 797 -330.34 1.72 12 0.55 -29.00 5568.00 13280 20240730 -27.86 7830 20241209 22.35 11280 -15.07 20250213 8640 10.88 20250102 13280 -27.86 20240730 7830 22.35 20241209 6.69 N 317850 500 41 억 281697 N N 0 N 00 N
6 20250221 121152 57 100.00 KOSDAQ 기계·장비 N N N N N 9570 -60 5 -0.62 379397100 39579 28.53 9500 9690 9500 12510 6750 9630 9585.82 3.38 0 2302 9936 9782 9686 9532 9436 9735 9485 42 2880 500 6930 10 1 8324420 797 -330.00 1.72 12 0.48 -29.00 5568.00 13280 20240730 -27.94 7830 20241209 22.22 11280 -15.16 20250213 8640 10.76 20250102 13280 -27.94 20240730 7830 22.22 20241209 6.69 N 317850 500 41 억 281697 N N 0 N 00 N
7 20250221 111147 57 100.00 KOSDAQ 기계·장비 N N N N N 9600 -30 5 -0.31 340334020 35501 25.59 9500 9690 9500 12510 6750 9630 9586.60 3.38 0 3240 9936 9782 9686 9532 9436 9735 9485 42 2880 500 6930 10 1 8324420 799 -331.03 1.72 12 0.43 -29.00 5568.00 13280 20240730 -27.71 7830 20241209 22.61 11280 -14.89 20250213 8640 11.11 20250102 13280 -27.71 20240730 7830 22.61 20241209 6.69 N 317850 500 41 억 281697 N N 0 N 00 N
8 20250221 101149 57 100.00 KOSDAQ 기계·장비 N N N N N 9630 0 3 0.00 268968700 28062 20.23 9500 9690 9500 12510 6750 9630 9584.80 3.38 0 2900 9936 9782 9686 9532 9436 9735 9485 42 2880 500 6930 10 1 8324420 802 -332.07 1.73 12 0.34 -29.00 5568.00 13280 20240730 -27.48 7830 20241209 22.99 11280 -14.63 20250213 8640 11.46 20250102 13280 -27.48 20240730 7830 22.99 20241209 6.69 N 317850 500 41 억 281697 N N 0 N 00 N
9 20250221 091152 57 100.00 KOSDAQ 기계·장비 N N N N N 9580 -50 5 -0.52 71749630 7513 5.42 9500 9620 9500 12510 6750 9630 9550.06 3.38 0 -463 9936 9782 9686 9532 9436 9735 9485 42 2880 500 6930 10 1 8324420 797 -330.34 1.72 12 0.09 -29.00 5568.00 13280 20240730 -27.86 7830 20241209 22.35 11280 -15.07 20250213 8640 10.88 20250102 13280 -27.86 20240730 7830 22.35 20241209 6.69 N 317850 500 41 억 281697 N N 0 N 00 N
10 20250220 161141 57 100.00 KOSDAQ 기계·장비 N N N N N 9630 -210 5 -2.13 1331815240 137966 45.46 9840 9840 9590 12790 6890 9840 9653.20 3.36 0 2349 10726 10282 10046 9602 9366 10165 9485 42 2950 500 7080 10 1 8324420 802 -332.07 1.73 12 1.66 -29.00 5568.00 13280 20240730 -27.48 7830 20241209 22.99 11280 -14.63 20250213 8640 11.46 20250102 13280 -27.48 20240730 7830 22.99 20241209 6.39 N 317850 500 41 억 279349 N N 0 N 00 N
11 20250220 151147 57 100.00 KOSDAQ 기계·장비 N N N N N 9630 -210 5 -2.13 1299593190 134618 44.35 9840 9840 9590 12790 6890 9840 9653.93 3.36 0 3118 10726 10282 10046 9602 9366 10165 9485 42 2950 500 7080 10 1 8324420 802 -332.07 1.73 12 1.62 -29.00 5568.00 13280 20240730 -27.48 7830 20241209 22.99 11280 -14.63 20250213 8640 11.46 20250102 13280 -27.48 20240730 7830 22.99 20241209 6.39 N 317850 500 41 억 279349 N N 0 N 00 N
12 20250220 141146 57 100.00 KOSDAQ 기계·장비 N N N N N 9650 -190 5 -1.93 1237071450 128120 42.21 9840 9840 9590 12790 6890 9840 9655.57 3.36 0 3579 10726 10282 10046 9602 9366 10165 9485 42 2950 500 7080 10 1 8324420 803 -332.76 1.73 12 1.54 -29.00 5568.00 13280 20240730 -27.33 7830 20241209 23.24 11280 -14.45 20250213 8640 11.69 20250102 13280 -27.33 20240730 7830 23.24 20241209 6.39 N 317850 500 41 억 279349 N N 0 N 00 N