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
417970/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
20250221,161301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12250,80,2,0.66,2621097880,209038,462.93,12070,13190,12070,15820,8520,12170,12539.97,1.08,0,-14606,12803,12486,12273,11956,11743,12380,11850,32,3650,500,7300,10,1,6396700,784,73.35,1.27,12,3.27,167.00,9618.00,18370,20240611,-33.32,7660,20241209,59.92,14230,-13.91,20250107,8900,37.64,20250102,18370,-33.32,20240611,7660,59.92,20241209,4.85,N,417970,500,31 억,,68984,N,N,0,N,00,N
20250221,151306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12200,30,2,0.25,2572783460,205092,454.20,12070,13190,12070,15820,8520,12170,12545.40,1.08,0,-14428,12803,12486,12273,11956,11743,12380,11850,32,3650,500,7300,10,1,6396700,780,73.05,1.27,12,3.21,167.00,9618.00,18370,20240611,-33.59,7660,20241209,59.27,14230,-14.27,20250107,8900,37.08,20250102,18370,-33.59,20240611,7660,59.27,20241209,4.85,N,417970,500,31 억,,68984,N,N,0,N,00,N
20250221,141306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12300,130,2,1.07,2421301020,192703,426.76,12070,13190,12070,15820,8520,12170,12565.91,1.08,0,-18011,12803,12486,12273,11956,11743,12380,11850,32,3650,500,7300,10,1,6396700,787,73.65,1.28,12,3.01,167.00,9618.00,18370,20240611,-33.04,7660,20241209,60.57,14230,-13.56,20250107,8900,38.20,20250102,18370,-33.04,20240611,7660,60.57,20241209,4.85,N,417970,500,31 억,,68984,N,N,0,N,00,N
20250221,131306,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12290,120,2,0.99,2371799010,188664,417.81,12070,13190,12070,15820,8520,12170,12572.56,1.08,0,-17184,12803,12486,12273,11956,11743,12380,11850,32,3650,500,7300,10,1,6396700,786,73.59,1.28,12,2.95,167.00,9618.00,18370,20240611,-33.10,7660,20241209,60.44,14230,-13.63,20250107,8900,38.09,20250102,18370,-33.10,20240611,7660,60.44,20241209,4.85,N,417970,500,31 억,,68984,N,N,0,N,00,N
20250221,121307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12300,130,2,1.07,2314533280,183997,407.48,12070,13190,12070,15820,8520,12170,12580.24,1.08,0,-16972,12803,12486,12273,11956,11743,12380,11850,32,3650,500,7300,10,1,6396700,787,73.65,1.28,12,2.88,167.00,9618.00,18370,20240611,-33.04,7660,20241209,60.57,14230,-13.56,20250107,8900,38.20,20250102,18370,-33.04,20240611,7660,60.57,20241209,4.85,N,417970,500,31 억,,68984,N,N,0,N,00,N
20250221,111302,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12240,70,2,0.58,2149417400,170545,377.69,12070,13190,12070,15820,8520,12170,12604.43,1.08,0,-14876,12803,12486,12273,11956,11743,12380,11850,32,3650,500,7300,10,1,6396700,783,73.29,1.27,12,2.67,167.00,9618.00,18370,20240611,-33.37,7660,20241209,59.79,14230,-13.98,20250107,8900,37.53,20250102,18370,-33.37,20240611,7660,59.79,20241209,4.85,N,417970,500,31 억,,68984,N,N,0,N,00,N
20250221,101305,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12480,310,2,2.55,131681670,10808,23.94,12070,12480,12070,15820,8520,12170,12184.35,1.08,0,75,12803,12486,12273,11956,11743,12380,11850,32,3650,500,7300,10,1,6396700,798,74.73,1.30,12,0.17,167.00,9618.00,18370,20240611,-32.06,7660,20241209,62.92,14230,-12.30,20250107,8900,40.22,20250102,18370,-32.06,20240611,7660,62.92,20241209,4.85,N,417970,500,31 억,,68984,N,N,0,N,00,N
20250221,091307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12210,40,2,0.33,46696980,3855,8.54,12070,12210,12070,15820,8520,12170,12105.43,1.08,0,1458,12803,12486,12273,11956,11743,12380,11850,32,3650,500,7300,10,1,6396700,781,73.11,1.27,12,0.06,167.00,9618.00,18370,20240611,-33.53,7660,20241209,59.40,14230,-14.20,20250107,8900,37.19,20250102,18370,-33.53,20240611,7660,59.40,20241209,4.85,N,417970,500,31 억,,68984,N,N,0,N,00,N
20250220,161255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12170,-340,5,-2.72,553990700,45084,85.16,12510,12590,12060,16260,8760,12510,12288.04,1.22,0,-9049,12910,12710,12520,12320,12130,12615,12225,32,3750,500,7500,10,1,6396700,778,72.87,1.27,12,0.70,167.00,9618.00,18370,20240611,-33.75,7660,20241209,58.88,14230,-14.48,20250107,8900,36.74,20250102,18370,-33.75,20240611,7660,58.88,20241209,4.82,N,417970,500,31 억,,78007,N,N,0,N,00,N
20250220,151301,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12100,-410,5,-3.28,522805820,42515,80.31,12510,12590,12060,16260,8760,12510,12296.97,1.22,0,-8109,12910,12710,12520,12320,12130,12615,12225,32,3750,500,7500,10,1,6396700,774,72.46,1.26,12,0.66,167.00,9618.00,18370,20240611,-34.13,7660,20241209,57.96,14230,-14.97,20250107,8900,35.96,20250102,18370,-34.13,20240611,7660,57.96,20241209,4.82,N,417970,500,31 억,,78007,N,N,0,N,00,N
20250220,141300,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12210,-300,5,-2.40,428252250,34726,65.60,12510,12590,12210,16260,8760,12510,12332.32,1.22,0,-6737,12910,12710,12520,12320,12130,12615,12225,32,3750,500,7500,10,1,6396700,781,73.11,1.27,12,0.54,167.00,9618.00,18370,20240611,-33.53,7660,20241209,59.40,14230,-14.20,20250107,8900,37.19,20250102,18370,-33.53,20240611,7660,59.40,20241209,4.82,N,417970,500,31 억,,78007,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 161301 57 100.00 KOSDAQ 기계·장비 N N N N N 12250 80 2 0.66 2621097880 209038 462.93 12070 13190 12070 15820 8520 12170 12539.97 1.08 0 -14606 12803 12486 12273 11956 11743 12380 11850 32 3650 500 7300 10 1 6396700 784 73.35 1.27 12 3.27 167.00 9618.00 18370 20240611 -33.32 7660 20241209 59.92 14230 -13.91 20250107 8900 37.64 20250102 18370 -33.32 20240611 7660 59.92 20241209 4.85 N 417970 500 31 억 68984 N N 0 N 00 N
3 20250221 151306 57 100.00 KOSDAQ 기계·장비 N N N N N 12200 30 2 0.25 2572783460 205092 454.20 12070 13190 12070 15820 8520 12170 12545.40 1.08 0 -14428 12803 12486 12273 11956 11743 12380 11850 32 3650 500 7300 10 1 6396700 780 73.05 1.27 12 3.21 167.00 9618.00 18370 20240611 -33.59 7660 20241209 59.27 14230 -14.27 20250107 8900 37.08 20250102 18370 -33.59 20240611 7660 59.27 20241209 4.85 N 417970 500 31 억 68984 N N 0 N 00 N
4 20250221 141306 57 100.00 KOSDAQ 기계·장비 N N N N N 12300 130 2 1.07 2421301020 192703 426.76 12070 13190 12070 15820 8520 12170 12565.91 1.08 0 -18011 12803 12486 12273 11956 11743 12380 11850 32 3650 500 7300 10 1 6396700 787 73.65 1.28 12 3.01 167.00 9618.00 18370 20240611 -33.04 7660 20241209 60.57 14230 -13.56 20250107 8900 38.20 20250102 18370 -33.04 20240611 7660 60.57 20241209 4.85 N 417970 500 31 억 68984 N N 0 N 00 N
5 20250221 131306 57 100.00 KOSDAQ 기계·장비 N N N N N 12290 120 2 0.99 2371799010 188664 417.81 12070 13190 12070 15820 8520 12170 12572.56 1.08 0 -17184 12803 12486 12273 11956 11743 12380 11850 32 3650 500 7300 10 1 6396700 786 73.59 1.28 12 2.95 167.00 9618.00 18370 20240611 -33.10 7660 20241209 60.44 14230 -13.63 20250107 8900 38.09 20250102 18370 -33.10 20240611 7660 60.44 20241209 4.85 N 417970 500 31 억 68984 N N 0 N 00 N
6 20250221 121307 57 100.00 KOSDAQ 기계·장비 N N N N N 12300 130 2 1.07 2314533280 183997 407.48 12070 13190 12070 15820 8520 12170 12580.24 1.08 0 -16972 12803 12486 12273 11956 11743 12380 11850 32 3650 500 7300 10 1 6396700 787 73.65 1.28 12 2.88 167.00 9618.00 18370 20240611 -33.04 7660 20241209 60.57 14230 -13.56 20250107 8900 38.20 20250102 18370 -33.04 20240611 7660 60.57 20241209 4.85 N 417970 500 31 억 68984 N N 0 N 00 N
7 20250221 111302 57 100.00 KOSDAQ 기계·장비 N N N N N 12240 70 2 0.58 2149417400 170545 377.69 12070 13190 12070 15820 8520 12170 12604.43 1.08 0 -14876 12803 12486 12273 11956 11743 12380 11850 32 3650 500 7300 10 1 6396700 783 73.29 1.27 12 2.67 167.00 9618.00 18370 20240611 -33.37 7660 20241209 59.79 14230 -13.98 20250107 8900 37.53 20250102 18370 -33.37 20240611 7660 59.79 20241209 4.85 N 417970 500 31 억 68984 N N 0 N 00 N
8 20250221 101305 57 100.00 KOSDAQ 기계·장비 N N N N N 12480 310 2 2.55 131681670 10808 23.94 12070 12480 12070 15820 8520 12170 12184.35 1.08 0 75 12803 12486 12273 11956 11743 12380 11850 32 3650 500 7300 10 1 6396700 798 74.73 1.30 12 0.17 167.00 9618.00 18370 20240611 -32.06 7660 20241209 62.92 14230 -12.30 20250107 8900 40.22 20250102 18370 -32.06 20240611 7660 62.92 20241209 4.85 N 417970 500 31 억 68984 N N 0 N 00 N
9 20250221 091307 57 100.00 KOSDAQ 기계·장비 N N N N N 12210 40 2 0.33 46696980 3855 8.54 12070 12210 12070 15820 8520 12170 12105.43 1.08 0 1458 12803 12486 12273 11956 11743 12380 11850 32 3650 500 7300 10 1 6396700 781 73.11 1.27 12 0.06 167.00 9618.00 18370 20240611 -33.53 7660 20241209 59.40 14230 -14.20 20250107 8900 37.19 20250102 18370 -33.53 20240611 7660 59.40 20241209 4.85 N 417970 500 31 억 68984 N N 0 N 00 N
10 20250220 161255 57 100.00 KOSDAQ 기계·장비 N N N N N 12170 -340 5 -2.72 553990700 45084 85.16 12510 12590 12060 16260 8760 12510 12288.04 1.22 0 -9049 12910 12710 12520 12320 12130 12615 12225 32 3750 500 7500 10 1 6396700 778 72.87 1.27 12 0.70 167.00 9618.00 18370 20240611 -33.75 7660 20241209 58.88 14230 -14.48 20250107 8900 36.74 20250102 18370 -33.75 20240611 7660 58.88 20241209 4.82 N 417970 500 31 억 78007 N N 0 N 00 N
11 20250220 151301 57 100.00 KOSDAQ 기계·장비 N N N N N 12100 -410 5 -3.28 522805820 42515 80.31 12510 12590 12060 16260 8760 12510 12296.97 1.22 0 -8109 12910 12710 12520 12320 12130 12615 12225 32 3750 500 7500 10 1 6396700 774 72.46 1.26 12 0.66 167.00 9618.00 18370 20240611 -34.13 7660 20241209 57.96 14230 -14.97 20250107 8900 35.96 20250102 18370 -34.13 20240611 7660 57.96 20241209 4.82 N 417970 500 31 억 78007 N N 0 N 00 N
12 20250220 141300 57 100.00 KOSDAQ 기계·장비 N N N N N 12210 -300 5 -2.40 428252250 34726 65.60 12510 12590 12210 16260 8760 12510 12332.32 1.22 0 -6737 12910 12710 12520 12320 12130 12615 12225 32 3750 500 7500 10 1 6396700 781 73.11 1.27 12 0.54 167.00 9618.00 18370 20240611 -33.53 7660 20241209 59.40 14230 -14.20 20250107 8900 37.19 20250102 18370 -33.53 20240611 7660 59.40 20241209 4.82 N 417970 500 31 억 78007 N N 0 N 00 N