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
068790/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
20250221,160630,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6400,-80,5,-1.23,312405090,49052,71.89,6450,6460,6330,8420,4540,6480,6368.53,3.05,0,-7653,6620,6550,6440,6370,6260,6585,6405,123,1940,500,4660,10,1,23987123,1535,7.77,0.49,12,0.20,824.00,13119.00,7380,20240326,-13.28,4555,20241115,40.50,6820,-6.16,20250212,5680,12.68,20250108,7380,-13.28,20240326,4555,40.50,20241115,1.08,N,068790,500,122 억,,732574,N,N,1,N,00,N
20250221,150633,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6340,-140,5,-2.16,263903040,41449,60.75,6450,6460,6330,8420,4540,6480,6366.93,3.05,0,-5362,6620,6550,6440,6370,6260,6585,6405,123,1940,500,4660,10,1,23987123,1521,7.69,0.48,12,0.17,824.00,13119.00,7380,20240326,-14.09,4555,20241115,39.19,6820,-7.04,20250212,5680,11.62,20250108,7380,-14.09,20240326,4555,39.19,20241115,1.08,N,068790,500,122 억,,732574,N,N,1,N,00,N
20250221,140632,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6350,-130,5,-2.01,245657720,38571,56.53,6450,6460,6340,8420,4540,6480,6368.97,3.05,0,-4385,6620,6550,6440,6370,6260,6585,6405,123,1940,500,4660,10,1,23987123,1523,7.71,0.48,12,0.16,824.00,13119.00,7380,20240326,-13.96,4555,20241115,39.41,6820,-6.89,20250212,5680,11.80,20250108,7380,-13.96,20240326,4555,39.41,20241115,1.08,N,068790,500,122 억,,732574,N,N,1,N,00,N
20250221,130631,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6340,-140,5,-2.16,197767430,31019,45.46,6450,6460,6340,8420,4540,6480,6375.69,3.05,0,-6798,6620,6550,6440,6370,6260,6585,6405,123,1940,500,4660,10,1,23987123,1521,7.69,0.48,12,0.13,824.00,13119.00,7380,20240326,-14.09,4555,20241115,39.19,6820,-7.04,20250212,5680,11.62,20250108,7380,-14.09,20240326,4555,39.19,20241115,1.08,N,068790,500,122 억,,732574,N,N,1,N,00,N
20250221,120632,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6370,-110,5,-1.70,181074630,28391,41.61,6450,6460,6340,8420,4540,6480,6377.89,3.05,0,-6586,6620,6550,6440,6370,6260,6585,6405,123,1940,500,4660,10,1,23987123,1528,7.73,0.49,12,0.12,824.00,13119.00,7380,20240326,-13.69,4555,20241115,39.85,6820,-6.60,20250212,5680,12.15,20250108,7380,-13.69,20240326,4555,39.85,20241115,1.08,N,068790,500,122 억,,732574,N,N,1,N,00,N
20250221,110629,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6400,-80,5,-1.23,158116810,24788,36.33,6450,6460,6340,8420,4540,6480,6378.76,3.05,0,-5246,6620,6550,6440,6370,6260,6585,6405,123,1940,500,4660,10,1,23987123,1535,7.77,0.49,12,0.10,824.00,13119.00,7380,20240326,-13.28,4555,20241115,40.50,6820,-6.16,20250212,5680,12.68,20250108,7380,-13.28,20240326,4555,40.50,20241115,1.08,N,068790,500,122 억,,732574,N,N,1,N,00,N
20250221,100630,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6370,-110,5,-1.70,63321130,9914,14.53,6450,6460,6360,8420,4540,6480,6387.04,3.05,0,-650,6620,6550,6440,6370,6260,6585,6405,123,1940,500,4660,10,1,23987123,1528,7.73,0.49,12,0.04,824.00,13119.00,7380,20240326,-13.69,4555,20241115,39.85,6820,-6.60,20250212,5680,12.15,20250108,7380,-13.69,20240326,4555,39.85,20241115,1.08,N,068790,500,122 억,,732574,N,N,1,N,00,N
20250221,090632,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6430,-50,5,-0.77,3846400,598,0.88,6450,6450,6400,8420,4540,6480,6432.11,3.05,0,95,6620,6550,6440,6370,6260,6585,6405,123,1940,500,4660,10,1,23987123,1542,7.80,0.49,12,0.00,824.00,13119.00,7380,20240326,-12.87,4555,20241115,41.16,6820,-5.72,20250212,5680,13.20,20250108,7380,-12.87,20240326,4555,41.16,20241115,1.08,N,068790,500,122 억,,732574,N,N,1,N,00,N
20250220,160627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6480,30,2,0.47,435463490,67759,90.89,6450,6510,6330,8380,4520,6450,6426.65,3.05,0,521,6576,6512,6456,6392,6336,6485,6365,123,1930,500,4640,10,1,23987123,1554,7.86,0.49,12,0.28,824.00,13119.00,7380,20240326,-12.20,4555,20241115,42.26,6820,-4.99,20250212,5680,14.08,20250108,7380,-12.20,20240326,4555,42.26,20241115,1.08,N,068790,500,122 억,,732053,N,N,1,N,00,N
20250220,150629,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6480,30,2,0.47,423791960,65952,88.46,6450,6510,6330,8380,4520,6450,6425.76,3.05,0,1443,6576,6512,6456,6392,6336,6485,6365,123,1930,500,4640,10,1,23987123,1554,7.86,0.49,12,0.27,824.00,13119.00,7380,20240326,-12.20,4555,20241115,42.26,6820,-4.99,20250212,5680,14.08,20250108,7380,-12.20,20240326,4555,42.26,20241115,1.08,N,068790,500,122 억,,732053,N,N,0,N,00,N
20250220,140629,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6400,-50,5,-0.78,234869130,36767,49.32,6450,6470,6330,8380,4520,6450,6388.04,3.05,0,1877,6576,6512,6456,6392,6336,6485,6365,123,1930,500,4640,10,1,23987123,1535,7.77,0.49,12,0.15,824.00,13119.00,7380,20240326,-13.28,4555,20241115,40.50,6820,-6.16,20250212,5680,12.68,20250108,7380,-13.28,20240326,4555,40.50,20241115,1.08,N,068790,500,122 억,,732053,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 160630 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6400 -80 5 -1.23 312405090 49052 71.89 6450 6460 6330 8420 4540 6480 6368.53 3.05 0 -7653 6620 6550 6440 6370 6260 6585 6405 123 1940 500 4660 10 1 23987123 1535 7.77 0.49 12 0.20 824.00 13119.00 7380 20240326 -13.28 4555 20241115 40.50 6820 -6.16 20250212 5680 12.68 20250108 7380 -13.28 20240326 4555 40.50 20241115 1.08 N 068790 500 122 억 732574 N N 1 N 00 N
3 20250221 150633 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6340 -140 5 -2.16 263903040 41449 60.75 6450 6460 6330 8420 4540 6480 6366.93 3.05 0 -5362 6620 6550 6440 6370 6260 6585 6405 123 1940 500 4660 10 1 23987123 1521 7.69 0.48 12 0.17 824.00 13119.00 7380 20240326 -14.09 4555 20241115 39.19 6820 -7.04 20250212 5680 11.62 20250108 7380 -14.09 20240326 4555 39.19 20241115 1.08 N 068790 500 122 억 732574 N N 1 N 00 N
4 20250221 140632 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6350 -130 5 -2.01 245657720 38571 56.53 6450 6460 6340 8420 4540 6480 6368.97 3.05 0 -4385 6620 6550 6440 6370 6260 6585 6405 123 1940 500 4660 10 1 23987123 1523 7.71 0.48 12 0.16 824.00 13119.00 7380 20240326 -13.96 4555 20241115 39.41 6820 -6.89 20250212 5680 11.80 20250108 7380 -13.96 20240326 4555 39.41 20241115 1.08 N 068790 500 122 억 732574 N N 1 N 00 N
5 20250221 130631 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6340 -140 5 -2.16 197767430 31019 45.46 6450 6460 6340 8420 4540 6480 6375.69 3.05 0 -6798 6620 6550 6440 6370 6260 6585 6405 123 1940 500 4660 10 1 23987123 1521 7.69 0.48 12 0.13 824.00 13119.00 7380 20240326 -14.09 4555 20241115 39.19 6820 -7.04 20250212 5680 11.62 20250108 7380 -14.09 20240326 4555 39.19 20241115 1.08 N 068790 500 122 억 732574 N N 1 N 00 N
6 20250221 120632 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6370 -110 5 -1.70 181074630 28391 41.61 6450 6460 6340 8420 4540 6480 6377.89 3.05 0 -6586 6620 6550 6440 6370 6260 6585 6405 123 1940 500 4660 10 1 23987123 1528 7.73 0.49 12 0.12 824.00 13119.00 7380 20240326 -13.69 4555 20241115 39.85 6820 -6.60 20250212 5680 12.15 20250108 7380 -13.69 20240326 4555 39.85 20241115 1.08 N 068790 500 122 억 732574 N N 1 N 00 N
7 20250221 110629 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6400 -80 5 -1.23 158116810 24788 36.33 6450 6460 6340 8420 4540 6480 6378.76 3.05 0 -5246 6620 6550 6440 6370 6260 6585 6405 123 1940 500 4660 10 1 23987123 1535 7.77 0.49 12 0.10 824.00 13119.00 7380 20240326 -13.28 4555 20241115 40.50 6820 -6.16 20250212 5680 12.68 20250108 7380 -13.28 20240326 4555 40.50 20241115 1.08 N 068790 500 122 억 732574 N N 1 N 00 N
8 20250221 100630 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6370 -110 5 -1.70 63321130 9914 14.53 6450 6460 6360 8420 4540 6480 6387.04 3.05 0 -650 6620 6550 6440 6370 6260 6585 6405 123 1940 500 4660 10 1 23987123 1528 7.73 0.49 12 0.04 824.00 13119.00 7380 20240326 -13.69 4555 20241115 39.85 6820 -6.60 20250212 5680 12.15 20250108 7380 -13.69 20240326 4555 39.85 20241115 1.08 N 068790 500 122 억 732574 N N 1 N 00 N
9 20250221 090632 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6430 -50 5 -0.77 3846400 598 0.88 6450 6450 6400 8420 4540 6480 6432.11 3.05 0 95 6620 6550 6440 6370 6260 6585 6405 123 1940 500 4660 10 1 23987123 1542 7.80 0.49 12 0.00 824.00 13119.00 7380 20240326 -12.87 4555 20241115 41.16 6820 -5.72 20250212 5680 13.20 20250108 7380 -12.87 20240326 4555 41.16 20241115 1.08 N 068790 500 122 억 732574 N N 1 N 00 N
10 20250220 160627 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6480 30 2 0.47 435463490 67759 90.89 6450 6510 6330 8380 4520 6450 6426.65 3.05 0 521 6576 6512 6456 6392 6336 6485 6365 123 1930 500 4640 10 1 23987123 1554 7.86 0.49 12 0.28 824.00 13119.00 7380 20240326 -12.20 4555 20241115 42.26 6820 -4.99 20250212 5680 14.08 20250108 7380 -12.20 20240326 4555 42.26 20241115 1.08 N 068790 500 122 억 732053 N N 1 N 00 N
11 20250220 150629 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6480 30 2 0.47 423791960 65952 88.46 6450 6510 6330 8380 4520 6450 6425.76 3.05 0 1443 6576 6512 6456 6392 6336 6485 6365 123 1930 500 4640 10 1 23987123 1554 7.86 0.49 12 0.27 824.00 13119.00 7380 20240326 -12.20 4555 20241115 42.26 6820 -4.99 20250212 5680 14.08 20250108 7380 -12.20 20240326 4555 42.26 20241115 1.08 N 068790 500 122 억 732053 N N 0 N 00 N
12 20250220 140629 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6400 -50 5 -0.78 234869130 36767 49.32 6450 6470 6330 8380 4520 6450 6388.04 3.05 0 1877 6576 6512 6456 6392 6336 6485 6365 123 1930 500 4640 10 1 23987123 1535 7.77 0.49 12 0.15 824.00 13119.00 7380 20240326 -13.28 4555 20241115 40.50 6820 -6.16 20250212 5680 12.68 20250108 7380 -13.28 20240326 4555 40.50 20241115 1.08 N 068790 500 122 억 732053 N N 0 N 00 N