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
039440/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
20250221,160454,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22750,-300,5,-1.30,7544258000,334470,108.18,23250,23350,22100,29950,16150,23050,22555.25,0.55,0,-33837,24050,23550,23100,22600,22150,23325,22375,79,6900,500,16130,50,1,15830000,3601,14.96,1.42,12,2.11,1521.00,15978.00,43250,20240313,-47.40,13620,20241210,67.03,25550,-10.96,20250219,17030,33.59,20250102,43250,-47.40,20240313,13620,67.03,20241210,4.14,N,039440,500,79 억,,86746,N,N,841,N,00,N
20250221,150457,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22900,-150,5,-0.65,7086797850,314402,101.69,23250,23350,22100,29950,16150,23050,22540.30,0.55,0,-27840,24050,23550,23100,22600,22150,23325,22375,79,6900,500,16130,50,1,15830000,3625,15.06,1.43,12,1.99,1521.00,15978.00,43250,20240313,-47.05,13620,20241210,68.14,25550,-10.37,20250219,17030,34.47,20250102,43250,-47.05,20240313,13620,68.14,20241210,4.14,N,039440,500,79 억,,86746,N,N,962,N,00,N
20250221,140456,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22550,-500,5,-2.17,5836134000,259508,83.94,23250,23350,22100,29950,16150,23050,22488.88,0.55,0,-20535,24050,23550,23100,22600,22150,23325,22375,79,6900,500,16130,50,1,15830000,3570,14.83,1.41,12,1.64,1521.00,15978.00,43250,20240313,-47.86,13620,20241210,65.57,25550,-11.74,20250219,17030,32.41,20250102,43250,-47.86,20240313,13620,65.57,20241210,4.14,N,039440,500,79 억,,86746,N,N,962,N,00,N
20250221,130455,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22500,-550,5,-2.39,4152765200,184311,59.62,23250,23350,22100,29950,16150,23050,22530.84,0.55,0,-16447,24050,23550,23100,22600,22150,23325,22375,79,6900,500,16130,50,1,15830000,3562,14.79,1.41,12,1.16,1521.00,15978.00,43250,20240313,-47.98,13620,20241210,65.20,25550,-11.94,20250219,17030,32.12,20250102,43250,-47.98,20240313,13620,65.20,20241210,4.14,N,039440,500,79 억,,86746,N,N,962,N,00,N
20250221,120456,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22500,-550,5,-2.39,3641392400,161641,52.28,23250,23350,22100,29950,16150,23050,22527.13,0.55,0,-19149,24050,23550,23100,22600,22150,23325,22375,79,6900,500,16130,50,1,15830000,3562,14.79,1.41,12,1.02,1521.00,15978.00,43250,20240313,-47.98,13620,20241210,65.20,25550,-11.94,20250219,17030,32.12,20250102,43250,-47.98,20240313,13620,65.20,20241210,4.14,N,039440,500,79 억,,86746,N,N,962,N,00,N
20250221,110453,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22550,-500,5,-2.17,3245851100,144038,46.59,23250,23350,22100,29950,16150,23050,22534.11,0.55,0,-16698,24050,23550,23100,22600,22150,23325,22375,79,6900,500,16130,50,1,15830000,3570,14.83,1.41,12,0.91,1521.00,15978.00,43250,20240313,-47.86,13620,20241210,65.57,25550,-11.74,20250219,17030,32.41,20250102,43250,-47.86,20240313,13620,65.57,20241210,4.14,N,039440,500,79 억,,86746,N,N,962,N,00,N
20250221,100454,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22550,-500,5,-2.17,2391694650,106097,34.32,23250,23350,22100,29950,16150,23050,22541.75,0.55,0,675,24050,23550,23100,22600,22150,23325,22375,79,6900,500,16130,50,1,15830000,3570,14.83,1.41,12,0.67,1521.00,15978.00,43250,20240313,-47.86,13620,20241210,65.57,25550,-11.74,20250219,17030,32.41,20250102,43250,-47.86,20240313,13620,65.57,20241210,4.14,N,039440,500,79 억,,86746,N,N,962,N,00,N
20250221,090455,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23100,50,2,0.22,318838350,13798,4.46,23250,23350,22900,29950,16150,23050,23108.26,0.55,0,-2306,24050,23550,23100,22600,22150,23325,22375,79,6900,500,16130,50,1,15830000,3657,15.19,1.45,12,0.09,1521.00,15978.00,43250,20240313,-46.59,13620,20241210,69.60,25550,-9.59,20250219,17030,35.64,20250102,43250,-46.59,20240313,13620,69.60,20241210,4.14,N,039440,500,79 억,,86746,N,N,962,N,00,N
20250220,160453,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23050,-450,5,-1.91,7064608950,307483,17.86,23500,23600,22650,30550,16450,23500,22974.47,0.41,0,-7226,26266,24882,24166,22782,22066,24525,22425,79,7050,500,16450,50,1,15830000,3649,15.15,1.44,12,1.94,1521.00,15978.00,43250,20240313,-46.71,13620,20241210,69.24,25550,-9.78,20250219,17030,35.35,20250102,43250,-46.71,20240313,13620,69.24,20241210,4.12,N,039440,500,79 억,,65174,N,N,962,N,00,N
20250220,150453,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,23150,-350,5,-1.49,6638769800,288997,16.79,23500,23600,22650,30550,16450,23500,22970.66,0.41,0,-2097,26266,24882,24166,22782,22066,24525,22425,79,7050,500,16450,50,1,15830000,3665,15.22,1.45,12,1.83,1521.00,15978.00,43250,20240313,-46.47,13620,20241210,69.97,25550,-9.39,20250219,17030,35.94,20250102,43250,-46.47,20240313,13620,69.97,20241210,4.12,N,039440,500,79 억,,65174,N,N,1449,N,00,N
20250220,140454,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22850,-650,5,-2.77,5606957450,244097,14.18,23500,23600,22650,30550,16450,23500,22968.89,0.41,0,3203,26266,24882,24166,22782,22066,24525,22425,79,7050,500,16450,50,1,15830000,3617,15.02,1.43,12,1.54,1521.00,15978.00,43250,20240313,-47.17,13620,20241210,67.77,25550,-10.57,20250219,17030,34.17,20250102,43250,-47.17,20240313,13620,67.77,20241210,4.12,N,039440,500,79 억,,65174,N,N,1449,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 160454 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 22750 -300 5 -1.30 7544258000 334470 108.18 23250 23350 22100 29950 16150 23050 22555.25 0.55 0 -33837 24050 23550 23100 22600 22150 23325 22375 79 6900 500 16130 50 1 15830000 3601 14.96 1.42 12 2.11 1521.00 15978.00 43250 20240313 -47.40 13620 20241210 67.03 25550 -10.96 20250219 17030 33.59 20250102 43250 -47.40 20240313 13620 67.03 20241210 4.14 N 039440 500 79 억 86746 N N 841 N 00 N
3 20250221 150457 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 22900 -150 5 -0.65 7086797850 314402 101.69 23250 23350 22100 29950 16150 23050 22540.30 0.55 0 -27840 24050 23550 23100 22600 22150 23325 22375 79 6900 500 16130 50 1 15830000 3625 15.06 1.43 12 1.99 1521.00 15978.00 43250 20240313 -47.05 13620 20241210 68.14 25550 -10.37 20250219 17030 34.47 20250102 43250 -47.05 20240313 13620 68.14 20241210 4.14 N 039440 500 79 억 86746 N N 962 N 00 N
4 20250221 140456 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 22550 -500 5 -2.17 5836134000 259508 83.94 23250 23350 22100 29950 16150 23050 22488.88 0.55 0 -20535 24050 23550 23100 22600 22150 23325 22375 79 6900 500 16130 50 1 15830000 3570 14.83 1.41 12 1.64 1521.00 15978.00 43250 20240313 -47.86 13620 20241210 65.57 25550 -11.74 20250219 17030 32.41 20250102 43250 -47.86 20240313 13620 65.57 20241210 4.14 N 039440 500 79 억 86746 N N 962 N 00 N
5 20250221 130455 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 22500 -550 5 -2.39 4152765200 184311 59.62 23250 23350 22100 29950 16150 23050 22530.84 0.55 0 -16447 24050 23550 23100 22600 22150 23325 22375 79 6900 500 16130 50 1 15830000 3562 14.79 1.41 12 1.16 1521.00 15978.00 43250 20240313 -47.98 13620 20241210 65.20 25550 -11.94 20250219 17030 32.12 20250102 43250 -47.98 20240313 13620 65.20 20241210 4.14 N 039440 500 79 억 86746 N N 962 N 00 N
6 20250221 120456 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 22500 -550 5 -2.39 3641392400 161641 52.28 23250 23350 22100 29950 16150 23050 22527.13 0.55 0 -19149 24050 23550 23100 22600 22150 23325 22375 79 6900 500 16130 50 1 15830000 3562 14.79 1.41 12 1.02 1521.00 15978.00 43250 20240313 -47.98 13620 20241210 65.20 25550 -11.94 20250219 17030 32.12 20250102 43250 -47.98 20240313 13620 65.20 20241210 4.14 N 039440 500 79 억 86746 N N 962 N 00 N
7 20250221 110453 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 22550 -500 5 -2.17 3245851100 144038 46.59 23250 23350 22100 29950 16150 23050 22534.11 0.55 0 -16698 24050 23550 23100 22600 22150 23325 22375 79 6900 500 16130 50 1 15830000 3570 14.83 1.41 12 0.91 1521.00 15978.00 43250 20240313 -47.86 13620 20241210 65.57 25550 -11.74 20250219 17030 32.41 20250102 43250 -47.86 20240313 13620 65.57 20241210 4.14 N 039440 500 79 억 86746 N N 962 N 00 N
8 20250221 100454 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 22550 -500 5 -2.17 2391694650 106097 34.32 23250 23350 22100 29950 16150 23050 22541.75 0.55 0 675 24050 23550 23100 22600 22150 23325 22375 79 6900 500 16130 50 1 15830000 3570 14.83 1.41 12 0.67 1521.00 15978.00 43250 20240313 -47.86 13620 20241210 65.57 25550 -11.74 20250219 17030 32.41 20250102 43250 -47.86 20240313 13620 65.57 20241210 4.14 N 039440 500 79 억 86746 N N 962 N 00 N
9 20250221 090455 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 23100 50 2 0.22 318838350 13798 4.46 23250 23350 22900 29950 16150 23050 23108.26 0.55 0 -2306 24050 23550 23100 22600 22150 23325 22375 79 6900 500 16130 50 1 15830000 3657 15.19 1.45 12 0.09 1521.00 15978.00 43250 20240313 -46.59 13620 20241210 69.60 25550 -9.59 20250219 17030 35.64 20250102 43250 -46.59 20240313 13620 69.60 20241210 4.14 N 039440 500 79 억 86746 N N 962 N 00 N
10 20250220 160453 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 23050 -450 5 -1.91 7064608950 307483 17.86 23500 23600 22650 30550 16450 23500 22974.47 0.41 0 -7226 26266 24882 24166 22782 22066 24525 22425 79 7050 500 16450 50 1 15830000 3649 15.15 1.44 12 1.94 1521.00 15978.00 43250 20240313 -46.71 13620 20241210 69.24 25550 -9.78 20250219 17030 35.35 20250102 43250 -46.71 20240313 13620 69.24 20241210 4.12 N 039440 500 79 억 65174 N N 962 N 00 N
11 20250220 150453 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 23150 -350 5 -1.49 6638769800 288997 16.79 23500 23600 22650 30550 16450 23500 22970.66 0.41 0 -2097 26266 24882 24166 22782 22066 24525 22425 79 7050 500 16450 50 1 15830000 3665 15.22 1.45 12 1.83 1521.00 15978.00 43250 20240313 -46.47 13620 20241210 69.97 25550 -9.39 20250219 17030 35.94 20250102 43250 -46.47 20240313 13620 69.97 20241210 4.12 N 039440 500 79 억 65174 N N 1449 N 00 N
12 20250220 140454 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 22850 -650 5 -2.77 5606957450 244097 14.18 23500 23600 22650 30550 16450 23500 22968.89 0.41 0 3203 26266 24882 24166 22782 22066 24525 22425 79 7050 500 16450 50 1 15830000 3617 15.02 1.43 12 1.54 1521.00 15978.00 43250 20240313 -47.17 13620 20241210 67.77 25550 -10.57 20250219 17030 34.17 20250102 43250 -47.17 20240313 13620 67.77 20241210 4.12 N 039440 500 79 억 65174 N N 1449 N 00 N