ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
217820/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
20250219,160957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,200,2,8.33,942835725,366273,265.59,2440,2635,2420,3120,1680,2400,2574.12,0.85,0,62518,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1234,-31.33,0.72,12,0.77,-83.00,3633.00,7300,20240215,-64.38,2030,20241210,28.08,2650,-1.89,20250217,2115,22.93,20250210,6620,-60.73,20240219,2030,28.08,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,151001,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2600,200,2,8.33,895764150,348158,252.46,2440,2635,2420,3120,1680,2400,2572.87,0.85,0,63173,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1234,-31.33,0.72,12,0.73,-83.00,3633.00,7300,20240215,-64.38,2030,20241210,28.08,2650,-1.89,20250217,2115,22.93,20250210,6620,-60.73,20240219,2030,28.08,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,140957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2590,190,2,7.92,793344525,308723,223.86,2440,2635,2420,3120,1680,2400,2569.76,0.85,0,58320,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1229,-31.20,0.71,12,0.65,-83.00,3633.00,7300,20240215,-64.52,2030,20241210,27.59,2650,-2.26,20250217,2115,22.46,20250210,6620,-60.88,20240219,2030,27.59,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,130958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2610,210,2,8.75,682378020,265893,192.81,2440,2635,2420,3120,1680,2400,2566.36,0.85,0,43783,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1239,-31.45,0.72,12,0.56,-83.00,3633.00,7300,20240215,-64.25,2030,20241210,28.57,2650,-1.51,20250217,2115,23.40,20250210,6620,-60.57,20240219,2030,28.57,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,120957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2570,170,2,7.08,535241220,209316,151.78,2440,2635,2420,3120,1680,2400,2557.10,0.85,0,36958,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1220,-30.96,0.71,12,0.44,-83.00,3633.00,7300,20240215,-64.79,2030,20241210,26.60,2650,-3.02,20250217,2115,21.51,20250210,6620,-61.18,20240219,2030,26.60,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,110958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2555,155,2,6.46,471419980,184372,133.69,2440,2635,2420,3120,1680,2400,2556.90,0.85,0,31481,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1212,-30.78,0.70,12,0.39,-83.00,3633.00,7300,20240215,-65.00,2030,20241210,25.86,2650,-3.58,20250217,2115,20.80,20250210,6620,-61.40,20240219,2030,25.86,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,100959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2550,150,2,6.25,402655965,157419,114.15,2440,2635,2420,3120,1680,2400,2557.86,0.85,0,27650,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1210,-30.72,0.70,12,0.33,-83.00,3633.00,7300,20240215,-65.07,2030,20241210,25.62,2650,-3.77,20250217,2115,20.57,20250210,6620,-61.48,20240219,2030,25.62,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250219,091000,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,65,2,2.71,43426890,17563,12.74,2440,2515,2420,3120,1680,2400,2472.64,0.85,0,2050,2613,2506,2453,2346,2293,2480,2320,237,720,500,1680,5,1,47454559,1170,-29.70,0.68,12,0.04,-83.00,3633.00,7300,20240215,-66.23,2030,20241210,21.43,2650,-6.98,20250217,2115,16.55,20250210,6620,-62.76,20240219,2030,21.43,20241210,0.10,N,217820,500,237 억,,402067,N,N,0,N,00,N
20250218,160955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2400,-70,5,-2.83,339685890,137061,15.71,2505,2560,2400,3210,1730,2470,2478.65,0.89,0,-16524,2793,2631,2488,2326,2183,2712,2407,237,740,500,1720,5,1,47454559,1139,-28.92,0.66,12,0.29,-83.00,3633.00,7300,20240215,-67.12,2030,20241210,18.23,2650,-9.43,20250217,2115,13.48,20250210,6620,-63.75,20240219,2030,18.23,20241210,0.10,N,217820,500,237 억,,420262,N,N,0,N,00,N
20250218,150957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,-5,5,-0.20,294452700,118284,13.56,2505,2560,2445,3210,1730,2470,2489.37,0.89,0,-15955,2793,2631,2488,2326,2183,2712,2407,237,740,500,1720,5,1,47454559,1170,-29.70,0.68,12,0.25,-83.00,3633.00,7300,20240215,-66.23,2030,20241210,21.43,2650,-6.98,20250217,2115,16.55,20250210,6620,-62.76,20240219,2030,21.43,20241210,0.10,N,217820,500,237 억,,420262,N,N,0,N,00,N
20250218,140958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,-10,5,-0.40,267627725,107359,12.31,2505,2560,2445,3210,1730,2470,2492.83,0.89,0,-14869,2793,2631,2488,2326,2183,2712,2407,237,740,500,1720,5,1,47454559,1167,-29.64,0.68,12,0.23,-83.00,3633.00,7300,20240215,-66.30,2030,20241210,21.18,2650,-7.17,20250217,2115,16.31,20250210,6620,-62.84,20240219,2030,21.18,20241210,0.10,N,217820,500,237 억,,420262,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 20250219 160957 57 100.00 KOSDAQ 기계·장비 N N N N N 2600 200 2 8.33 942835725 366273 265.59 2440 2635 2420 3120 1680 2400 2574.12 0.85 0 62518 2613 2506 2453 2346 2293 2480 2320 237 720 500 1680 5 1 47454559 1234 -31.33 0.72 12 0.77 -83.00 3633.00 7300 20240215 -64.38 2030 20241210 28.08 2650 -1.89 20250217 2115 22.93 20250210 6620 -60.73 20240219 2030 28.08 20241210 0.10 N 217820 500 237 억 402067 N N 0 N 00 N
3 20250219 151001 57 100.00 KOSDAQ 기계·장비 N N N N N 2600 200 2 8.33 895764150 348158 252.46 2440 2635 2420 3120 1680 2400 2572.87 0.85 0 63173 2613 2506 2453 2346 2293 2480 2320 237 720 500 1680 5 1 47454559 1234 -31.33 0.72 12 0.73 -83.00 3633.00 7300 20240215 -64.38 2030 20241210 28.08 2650 -1.89 20250217 2115 22.93 20250210 6620 -60.73 20240219 2030 28.08 20241210 0.10 N 217820 500 237 억 402067 N N 0 N 00 N
4 20250219 140957 57 100.00 KOSDAQ 기계·장비 N N N N N 2590 190 2 7.92 793344525 308723 223.86 2440 2635 2420 3120 1680 2400 2569.76 0.85 0 58320 2613 2506 2453 2346 2293 2480 2320 237 720 500 1680 5 1 47454559 1229 -31.20 0.71 12 0.65 -83.00 3633.00 7300 20240215 -64.52 2030 20241210 27.59 2650 -2.26 20250217 2115 22.46 20250210 6620 -60.88 20240219 2030 27.59 20241210 0.10 N 217820 500 237 억 402067 N N 0 N 00 N
5 20250219 130958 57 100.00 KOSDAQ 기계·장비 N N N N N 2610 210 2 8.75 682378020 265893 192.81 2440 2635 2420 3120 1680 2400 2566.36 0.85 0 43783 2613 2506 2453 2346 2293 2480 2320 237 720 500 1680 5 1 47454559 1239 -31.45 0.72 12 0.56 -83.00 3633.00 7300 20240215 -64.25 2030 20241210 28.57 2650 -1.51 20250217 2115 23.40 20250210 6620 -60.57 20240219 2030 28.57 20241210 0.10 N 217820 500 237 억 402067 N N 0 N 00 N
6 20250219 120957 57 100.00 KOSDAQ 기계·장비 N N N N N 2570 170 2 7.08 535241220 209316 151.78 2440 2635 2420 3120 1680 2400 2557.10 0.85 0 36958 2613 2506 2453 2346 2293 2480 2320 237 720 500 1680 5 1 47454559 1220 -30.96 0.71 12 0.44 -83.00 3633.00 7300 20240215 -64.79 2030 20241210 26.60 2650 -3.02 20250217 2115 21.51 20250210 6620 -61.18 20240219 2030 26.60 20241210 0.10 N 217820 500 237 억 402067 N N 0 N 00 N
7 20250219 110958 57 100.00 KOSDAQ 기계·장비 N N N N N 2555 155 2 6.46 471419980 184372 133.69 2440 2635 2420 3120 1680 2400 2556.90 0.85 0 31481 2613 2506 2453 2346 2293 2480 2320 237 720 500 1680 5 1 47454559 1212 -30.78 0.70 12 0.39 -83.00 3633.00 7300 20240215 -65.00 2030 20241210 25.86 2650 -3.58 20250217 2115 20.80 20250210 6620 -61.40 20240219 2030 25.86 20241210 0.10 N 217820 500 237 억 402067 N N 0 N 00 N
8 20250219 100959 57 100.00 KOSDAQ 기계·장비 N N N N N 2550 150 2 6.25 402655965 157419 114.15 2440 2635 2420 3120 1680 2400 2557.86 0.85 0 27650 2613 2506 2453 2346 2293 2480 2320 237 720 500 1680 5 1 47454559 1210 -30.72 0.70 12 0.33 -83.00 3633.00 7300 20240215 -65.07 2030 20241210 25.62 2650 -3.77 20250217 2115 20.57 20250210 6620 -61.48 20240219 2030 25.62 20241210 0.10 N 217820 500 237 억 402067 N N 0 N 00 N
9 20250219 091000 57 100.00 KOSDAQ 기계·장비 N N N N N 2465 65 2 2.71 43426890 17563 12.74 2440 2515 2420 3120 1680 2400 2472.64 0.85 0 2050 2613 2506 2453 2346 2293 2480 2320 237 720 500 1680 5 1 47454559 1170 -29.70 0.68 12 0.04 -83.00 3633.00 7300 20240215 -66.23 2030 20241210 21.43 2650 -6.98 20250217 2115 16.55 20250210 6620 -62.76 20240219 2030 21.43 20241210 0.10 N 217820 500 237 억 402067 N N 0 N 00 N
10 20250218 160955 57 100.00 KOSDAQ 기계·장비 N N N N N 2400 -70 5 -2.83 339685890 137061 15.71 2505 2560 2400 3210 1730 2470 2478.65 0.89 0 -16524 2793 2631 2488 2326 2183 2712 2407 237 740 500 1720 5 1 47454559 1139 -28.92 0.66 12 0.29 -83.00 3633.00 7300 20240215 -67.12 2030 20241210 18.23 2650 -9.43 20250217 2115 13.48 20250210 6620 -63.75 20240219 2030 18.23 20241210 0.10 N 217820 500 237 억 420262 N N 0 N 00 N
11 20250218 150957 57 100.00 KOSDAQ 기계·장비 N N N N N 2465 -5 5 -0.20 294452700 118284 13.56 2505 2560 2445 3210 1730 2470 2489.37 0.89 0 -15955 2793 2631 2488 2326 2183 2712 2407 237 740 500 1720 5 1 47454559 1170 -29.70 0.68 12 0.25 -83.00 3633.00 7300 20240215 -66.23 2030 20241210 21.43 2650 -6.98 20250217 2115 16.55 20250210 6620 -62.76 20240219 2030 21.43 20241210 0.10 N 217820 500 237 억 420262 N N 0 N 00 N
12 20250218 140958 57 100.00 KOSDAQ 기계·장비 N N N N N 2460 -10 5 -0.40 267627725 107359 12.31 2505 2560 2445 3210 1730 2470 2492.83 0.89 0 -14869 2793 2631 2488 2326 2183 2712 2407 237 740 500 1720 5 1 47454559 1167 -29.64 0.68 12 0.23 -83.00 3633.00 7300 20240215 -66.30 2030 20241210 21.18 2650 -7.17 20250217 2115 16.31 20250210 6620 -62.84 20240219 2030 21.18 20241210 0.10 N 217820 500 237 억 420262 N N 0 N 00 N