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
299030/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
20250221,161129,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24000,350,2,1.48,1340295550,55885,106.90,23650,24400,23350,30700,16600,23650,23983.10,1.83,0,6088,24950,24300,23900,23250,22850,24100,23050,41,7050,500,16550,50,1,7994910,1919,-51.39,1.73,12,0.70,-467.00,13871.00,73100,20240308,-67.17,16500,20241210,45.45,25200,-4.76,20250116,17150,39.94,20250102,73100,-67.17,20240308,16500,45.45,20241210,1.72,N,299030,500,40 억,,146615,N,N,7,N,00,N
20250221,151134,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24250,600,2,2.54,1278522850,53318,101.99,23650,24400,23350,30700,16600,23650,23979.23,1.83,0,5920,24950,24300,23900,23250,22850,24100,23050,41,7050,500,16550,50,1,7994910,1939,-51.93,1.75,12,0.67,-467.00,13871.00,73100,20240308,-66.83,16500,20241210,46.97,25200,-3.77,20250116,17150,41.40,20250102,73100,-66.83,20240308,16500,46.97,20241210,1.72,N,299030,500,40 억,,146615,N,N,45,N,00,N
20250221,141135,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23600,-50,5,-0.21,941301600,39242,75.06,23650,24400,23350,30700,16600,23650,23987.15,1.83,0,1675,24950,24300,23900,23250,22850,24100,23050,41,7050,500,16550,50,1,7994910,1887,-50.54,1.70,12,0.49,-467.00,13871.00,73100,20240308,-67.72,16500,20241210,43.03,25200,-6.35,20250116,17150,37.61,20250102,73100,-67.72,20240308,16500,43.03,20241210,1.72,N,299030,500,40 억,,146615,N,N,45,N,00,N
20250221,131133,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24050,400,2,1.69,784429650,32645,62.44,23650,24400,23350,30700,16600,23650,24029.16,1.83,0,2401,24950,24300,23900,23250,22850,24100,23050,41,7050,500,16550,50,1,7994910,1923,-51.50,1.73,12,0.41,-467.00,13871.00,73100,20240308,-67.10,16500,20241210,45.76,25200,-4.56,20250116,17150,40.23,20250102,73100,-67.10,20240308,16500,45.76,20241210,1.72,N,299030,500,40 억,,146615,N,N,45,N,00,N
20250221,121134,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23950,300,2,1.27,665633700,27699,52.98,23650,24400,23350,30700,16600,23650,24031.05,1.83,0,2709,24950,24300,23900,23250,22850,24100,23050,41,7050,500,16550,50,1,7994910,1915,-51.28,1.73,12,0.35,-467.00,13871.00,73100,20240308,-67.24,16500,20241210,45.15,25200,-4.96,20250116,17150,39.65,20250102,73100,-67.24,20240308,16500,45.15,20241210,1.72,N,299030,500,40 억,,146615,N,N,45,N,00,N
20250221,111130,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23850,200,2,0.85,575932550,23926,45.77,23650,24400,23350,30700,16600,23650,24071.52,1.83,0,3194,24950,24300,23900,23250,22850,24100,23050,41,7050,500,16550,50,1,7994910,1907,-51.07,1.72,12,0.30,-467.00,13871.00,73100,20240308,-67.37,16500,20241210,44.55,25200,-5.36,20250116,17150,39.07,20250102,73100,-67.37,20240308,16500,44.55,20241210,1.72,N,299030,500,40 억,,146615,N,N,45,N,00,N
20250221,101132,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24150,500,2,2.11,418975050,17409,33.30,23650,24400,23350,30700,16600,23650,24066.72,1.83,0,4843,24950,24300,23900,23250,22850,24100,23050,41,7050,500,16550,50,1,7994910,1931,-51.71,1.74,12,0.22,-467.00,13871.00,73100,20240308,-66.96,16500,20241210,46.36,25200,-4.17,20250116,17150,40.82,20250102,73100,-66.96,20240308,16500,46.36,20241210,1.72,N,299030,500,40 억,,146615,N,N,45,N,00,N
20250221,091135,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24250,600,2,2.54,113101300,4703,9.00,23650,24400,23350,30700,16600,23650,24049.27,1.83,0,1427,24950,24300,23900,23250,22850,24100,23050,41,7050,500,16550,50,1,7994910,1939,-51.93,1.75,12,0.06,-467.00,13871.00,73100,20240308,-66.83,16500,20241210,46.97,25200,-3.77,20250116,17150,41.40,20250102,73100,-66.83,20240308,16500,46.97,20241210,1.72,N,299030,500,40 억,,146615,N,N,45,N,00,N
20250220,161123,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23650,-550,5,-2.27,1239545300,51718,78.71,24500,24550,23500,31450,16950,24200,23967.49,1.97,0,-10833,24933,24566,24133,23766,23333,24750,23950,41,7250,500,16940,50,1,7994910,1891,-50.64,1.70,12,0.65,-467.00,13871.00,73100,20240308,-67.65,16500,20241210,43.33,25200,-6.15,20250116,17150,37.90,20250102,73100,-67.65,20240308,16500,43.33,20241210,1.69,N,299030,500,40 억,,157687,N,N,45,N,00,N
20250220,151129,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23700,-500,5,-2.07,1190681050,49655,75.57,24500,24550,23500,31450,16950,24200,23979.08,1.97,0,-10879,24933,24566,24133,23766,23333,24750,23950,41,7250,500,16940,50,1,7994910,1895,-50.75,1.71,12,0.62,-467.00,13871.00,73100,20240308,-67.58,16500,20241210,43.64,25200,-5.95,20250116,17150,38.19,20250102,73100,-67.58,20240308,16500,43.64,20241210,1.69,N,299030,500,40 억,,157687,N,N,547,N,00,N
20250220,141129,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23850,-350,5,-1.45,1071182700,44595,67.87,24500,24550,23550,31450,16950,24200,24020.24,1.97,0,-10440,24933,24566,24133,23766,23333,24750,23950,41,7250,500,16940,50,1,7994910,1907,-51.07,1.72,12,0.56,-467.00,13871.00,73100,20240308,-67.37,16500,20241210,44.55,25200,-5.36,20250116,17150,39.07,20250102,73100,-67.37,20240308,16500,44.55,20241210,1.69,N,299030,500,40 억,,157687,N,N,547,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 161129 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24000 350 2 1.48 1340295550 55885 106.90 23650 24400 23350 30700 16600 23650 23983.10 1.83 0 6088 24950 24300 23900 23250 22850 24100 23050 41 7050 500 16550 50 1 7994910 1919 -51.39 1.73 12 0.70 -467.00 13871.00 73100 20240308 -67.17 16500 20241210 45.45 25200 -4.76 20250116 17150 39.94 20250102 73100 -67.17 20240308 16500 45.45 20241210 1.72 N 299030 500 40 억 146615 N N 7 N 00 N
3 20250221 151134 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24250 600 2 2.54 1278522850 53318 101.99 23650 24400 23350 30700 16600 23650 23979.23 1.83 0 5920 24950 24300 23900 23250 22850 24100 23050 41 7050 500 16550 50 1 7994910 1939 -51.93 1.75 12 0.67 -467.00 13871.00 73100 20240308 -66.83 16500 20241210 46.97 25200 -3.77 20250116 17150 41.40 20250102 73100 -66.83 20240308 16500 46.97 20241210 1.72 N 299030 500 40 억 146615 N N 45 N 00 N
4 20250221 141135 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23600 -50 5 -0.21 941301600 39242 75.06 23650 24400 23350 30700 16600 23650 23987.15 1.83 0 1675 24950 24300 23900 23250 22850 24100 23050 41 7050 500 16550 50 1 7994910 1887 -50.54 1.70 12 0.49 -467.00 13871.00 73100 20240308 -67.72 16500 20241210 43.03 25200 -6.35 20250116 17150 37.61 20250102 73100 -67.72 20240308 16500 43.03 20241210 1.72 N 299030 500 40 억 146615 N N 45 N 00 N
5 20250221 131133 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24050 400 2 1.69 784429650 32645 62.44 23650 24400 23350 30700 16600 23650 24029.16 1.83 0 2401 24950 24300 23900 23250 22850 24100 23050 41 7050 500 16550 50 1 7994910 1923 -51.50 1.73 12 0.41 -467.00 13871.00 73100 20240308 -67.10 16500 20241210 45.76 25200 -4.56 20250116 17150 40.23 20250102 73100 -67.10 20240308 16500 45.76 20241210 1.72 N 299030 500 40 억 146615 N N 45 N 00 N
6 20250221 121134 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23950 300 2 1.27 665633700 27699 52.98 23650 24400 23350 30700 16600 23650 24031.05 1.83 0 2709 24950 24300 23900 23250 22850 24100 23050 41 7050 500 16550 50 1 7994910 1915 -51.28 1.73 12 0.35 -467.00 13871.00 73100 20240308 -67.24 16500 20241210 45.15 25200 -4.96 20250116 17150 39.65 20250102 73100 -67.24 20240308 16500 45.15 20241210 1.72 N 299030 500 40 억 146615 N N 45 N 00 N
7 20250221 111130 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23850 200 2 0.85 575932550 23926 45.77 23650 24400 23350 30700 16600 23650 24071.52 1.83 0 3194 24950 24300 23900 23250 22850 24100 23050 41 7050 500 16550 50 1 7994910 1907 -51.07 1.72 12 0.30 -467.00 13871.00 73100 20240308 -67.37 16500 20241210 44.55 25200 -5.36 20250116 17150 39.07 20250102 73100 -67.37 20240308 16500 44.55 20241210 1.72 N 299030 500 40 억 146615 N N 45 N 00 N
8 20250221 101132 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24150 500 2 2.11 418975050 17409 33.30 23650 24400 23350 30700 16600 23650 24066.72 1.83 0 4843 24950 24300 23900 23250 22850 24100 23050 41 7050 500 16550 50 1 7994910 1931 -51.71 1.74 12 0.22 -467.00 13871.00 73100 20240308 -66.96 16500 20241210 46.36 25200 -4.17 20250116 17150 40.82 20250102 73100 -66.96 20240308 16500 46.36 20241210 1.72 N 299030 500 40 억 146615 N N 45 N 00 N
9 20250221 091135 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24250 600 2 2.54 113101300 4703 9.00 23650 24400 23350 30700 16600 23650 24049.27 1.83 0 1427 24950 24300 23900 23250 22850 24100 23050 41 7050 500 16550 50 1 7994910 1939 -51.93 1.75 12 0.06 -467.00 13871.00 73100 20240308 -66.83 16500 20241210 46.97 25200 -3.77 20250116 17150 41.40 20250102 73100 -66.83 20240308 16500 46.97 20241210 1.72 N 299030 500 40 억 146615 N N 45 N 00 N
10 20250220 161123 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23650 -550 5 -2.27 1239545300 51718 78.71 24500 24550 23500 31450 16950 24200 23967.49 1.97 0 -10833 24933 24566 24133 23766 23333 24750 23950 41 7250 500 16940 50 1 7994910 1891 -50.64 1.70 12 0.65 -467.00 13871.00 73100 20240308 -67.65 16500 20241210 43.33 25200 -6.15 20250116 17150 37.90 20250102 73100 -67.65 20240308 16500 43.33 20241210 1.69 N 299030 500 40 억 157687 N N 45 N 00 N
11 20250220 151129 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23700 -500 5 -2.07 1190681050 49655 75.57 24500 24550 23500 31450 16950 24200 23979.08 1.97 0 -10879 24933 24566 24133 23766 23333 24750 23950 41 7250 500 16940 50 1 7994910 1895 -50.75 1.71 12 0.62 -467.00 13871.00 73100 20240308 -67.58 16500 20241210 43.64 25200 -5.95 20250116 17150 38.19 20250102 73100 -67.58 20240308 16500 43.64 20241210 1.69 N 299030 500 40 억 157687 N N 547 N 00 N
12 20250220 141129 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23850 -350 5 -1.45 1071182700 44595 67.87 24500 24550 23550 31450 16950 24200 24020.24 1.97 0 -10440 24933 24566 24133 23766 23333 24750 23950 41 7250 500 16940 50 1 7994910 1907 -51.07 1.72 12 0.56 -467.00 13871.00 73100 20240308 -67.37 16500 20241210 44.55 25200 -5.36 20250116 17150 39.07 20250102 73100 -67.37 20240308 16500 44.55 20241210 1.69 N 299030 500 40 억 157687 N N 547 N 00 N