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
322310/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
20250221,161151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,25000,700,2,2.88,1096297550,45096,54.43,24300,25000,23500,31550,17050,24300,24304.25,0.00,0,752,26833,25566,24733,23466,22633,25150,23050,47,7250,500,17010,50,1,9366542,2342,69.25,3.63,12,0.48,361.00,6887.00,40750,20240227,-38.65,13180,20241115,89.68,26400,-5.30,20250219,16090,55.38,20250102,40750,-38.65,20240227,13180,89.68,20241115,1.74,N,322310,500,46 억,,0,N,N,3,N,00,N
20250221,151156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24950,650,2,2.67,953232950,39363,47.51,24300,24950,23500,31550,17050,24300,24216.46,0.00,0,1501,26833,25566,24733,23466,22633,25150,23050,47,7250,500,17010,50,1,9366542,2337,69.11,3.62,12,0.42,361.00,6887.00,40750,20240227,-38.77,13180,20241115,89.30,26400,-5.49,20250219,16090,55.07,20250102,40750,-38.77,20240227,13180,89.30,20241115,1.74,N,322310,500,46 억,,0,N,N,0,N,00,N
20250221,141157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23950,-350,5,-1.44,721345450,29926,36.12,24300,24500,23500,31550,17050,24300,24104.26,0.00,0,-1900,26833,25566,24733,23466,22633,25150,23050,47,7250,500,17010,50,1,9366542,2243,66.34,3.48,12,0.32,361.00,6887.00,40750,20240227,-41.23,13180,20241115,81.71,26400,-9.28,20250219,16090,48.85,20250102,40750,-41.23,20240227,13180,81.71,20241115,1.74,N,322310,500,46 억,,0,N,N,0,N,00,N
20250221,131156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24200,-100,5,-0.41,613876600,25455,30.72,24300,24500,23500,31550,17050,24300,24116.10,0.00,0,-1477,26833,25566,24733,23466,22633,25150,23050,47,7250,500,17010,50,1,9366542,2267,67.04,3.51,12,0.27,361.00,6887.00,40750,20240227,-40.61,13180,20241115,83.61,26400,-8.33,20250219,16090,50.40,20250102,40750,-40.61,20240227,13180,83.61,20241115,1.74,N,322310,500,46 억,,0,N,N,0,N,00,N
20250221,121157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24250,-50,5,-0.21,555809400,23056,27.83,24300,24500,23500,31550,17050,24300,24106.87,0.00,0,-1156,26833,25566,24733,23466,22633,25150,23050,47,7250,500,17010,50,1,9366542,2271,67.17,3.52,12,0.25,361.00,6887.00,40750,20240227,-40.49,13180,20241115,83.99,26400,-8.14,20250219,16090,50.71,20250102,40750,-40.49,20240227,13180,83.99,20241115,1.74,N,322310,500,46 억,,0,N,N,0,N,00,N
20250221,111152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24250,-50,5,-0.21,463220150,19240,23.22,24300,24500,23500,31550,17050,24300,24075.81,0.00,0,-128,26833,25566,24733,23466,22633,25150,23050,47,7250,500,17010,50,1,9366542,2271,67.17,3.52,12,0.21,361.00,6887.00,40750,20240227,-40.49,13180,20241115,83.99,26400,-8.14,20250219,16090,50.71,20250102,40750,-40.49,20240227,13180,83.99,20241115,1.74,N,322310,500,46 억,,0,N,N,0,N,00,N
20250221,101155,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24100,-200,5,-0.82,307537000,12821,15.47,24300,24500,23500,31550,17050,24300,23986.80,0.00,0,-633,26833,25566,24733,23466,22633,25150,23050,47,7250,500,17010,50,1,9366542,2257,66.76,3.50,12,0.14,361.00,6887.00,40750,20240227,-40.86,13180,20241115,82.85,26400,-8.71,20250219,16090,49.78,20250102,40750,-40.86,20240227,13180,82.85,20241115,1.74,N,322310,500,46 억,,0,N,N,0,N,00,N
20250221,091157,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23850,-450,5,-1.85,134542250,5639,6.81,24300,24500,23500,31550,17050,24300,23858.69,0.00,0,993,26833,25566,24733,23466,22633,25150,23050,47,7250,500,17010,50,1,9366542,2234,66.07,3.46,12,0.06,361.00,6887.00,40750,20240227,-41.47,13180,20241115,80.96,26400,-9.66,20250219,16090,48.23,20250102,40750,-41.47,20240227,13180,80.96,20241115,1.74,N,322310,500,46 억,,0,N,N,0,N,00,N
20250220,161146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24300,-1250,5,-4.89,2026902450,82656,45.63,26000,26000,23900,33200,17900,25550,24522.44,0.00,0,-4624,27416,26482,25466,24532,23516,26950,25000,47,7650,500,17880,50,1,9366542,2276,67.31,3.53,12,0.88,361.00,6887.00,40750,20240227,-40.37,13180,20241115,84.37,26400,-7.95,20250219,16090,51.03,20250102,40750,-40.37,20240227,13180,84.37,20241115,1.69,N,322310,500,46 억,,0,N,N,2,N,00,N
20250220,151152,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24150,-1400,5,-5.48,1956474000,79752,44.03,26000,26000,23900,33200,17900,25550,24531.97,0.00,0,-4704,27416,26482,25466,24532,23516,26950,25000,47,7650,500,17880,50,1,9366542,2262,66.90,3.51,12,0.85,361.00,6887.00,40750,20240227,-40.74,13180,20241115,83.23,26400,-8.52,20250219,16090,50.09,20250102,40750,-40.74,20240227,13180,83.23,20241115,1.69,N,322310,500,46 억,,0,N,N,2,N,00,N
20250220,141151,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24200,-1350,5,-5.28,1698161050,69005,38.10,26000,26000,23900,33200,17900,25550,24609.25,0.00,0,-6183,27416,26482,25466,24532,23516,26950,25000,47,7650,500,17880,50,1,9366542,2267,67.04,3.51,12,0.74,361.00,6887.00,40750,20240227,-40.61,13180,20241115,83.61,26400,-8.33,20250219,16090,50.40,20250102,40750,-40.61,20240227,13180,83.61,20241115,1.69,N,322310,500,46 억,,0,N,N,2,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 161151 57 100.00 KOSDAQ 기계·장비 N N N N N 25000 700 2 2.88 1096297550 45096 54.43 24300 25000 23500 31550 17050 24300 24304.25 0.00 0 752 26833 25566 24733 23466 22633 25150 23050 47 7250 500 17010 50 1 9366542 2342 69.25 3.63 12 0.48 361.00 6887.00 40750 20240227 -38.65 13180 20241115 89.68 26400 -5.30 20250219 16090 55.38 20250102 40750 -38.65 20240227 13180 89.68 20241115 1.74 N 322310 500 46 억 0 N N 3 N 00 N
3 20250221 151156 57 100.00 KOSDAQ 기계·장비 N N N N N 24950 650 2 2.67 953232950 39363 47.51 24300 24950 23500 31550 17050 24300 24216.46 0.00 0 1501 26833 25566 24733 23466 22633 25150 23050 47 7250 500 17010 50 1 9366542 2337 69.11 3.62 12 0.42 361.00 6887.00 40750 20240227 -38.77 13180 20241115 89.30 26400 -5.49 20250219 16090 55.07 20250102 40750 -38.77 20240227 13180 89.30 20241115 1.74 N 322310 500 46 억 0 N N 0 N 00 N
4 20250221 141157 57 100.00 KOSDAQ 기계·장비 N N N N N 23950 -350 5 -1.44 721345450 29926 36.12 24300 24500 23500 31550 17050 24300 24104.26 0.00 0 -1900 26833 25566 24733 23466 22633 25150 23050 47 7250 500 17010 50 1 9366542 2243 66.34 3.48 12 0.32 361.00 6887.00 40750 20240227 -41.23 13180 20241115 81.71 26400 -9.28 20250219 16090 48.85 20250102 40750 -41.23 20240227 13180 81.71 20241115 1.74 N 322310 500 46 억 0 N N 0 N 00 N
5 20250221 131156 57 100.00 KOSDAQ 기계·장비 N N N N N 24200 -100 5 -0.41 613876600 25455 30.72 24300 24500 23500 31550 17050 24300 24116.10 0.00 0 -1477 26833 25566 24733 23466 22633 25150 23050 47 7250 500 17010 50 1 9366542 2267 67.04 3.51 12 0.27 361.00 6887.00 40750 20240227 -40.61 13180 20241115 83.61 26400 -8.33 20250219 16090 50.40 20250102 40750 -40.61 20240227 13180 83.61 20241115 1.74 N 322310 500 46 억 0 N N 0 N 00 N
6 20250221 121157 57 100.00 KOSDAQ 기계·장비 N N N N N 24250 -50 5 -0.21 555809400 23056 27.83 24300 24500 23500 31550 17050 24300 24106.87 0.00 0 -1156 26833 25566 24733 23466 22633 25150 23050 47 7250 500 17010 50 1 9366542 2271 67.17 3.52 12 0.25 361.00 6887.00 40750 20240227 -40.49 13180 20241115 83.99 26400 -8.14 20250219 16090 50.71 20250102 40750 -40.49 20240227 13180 83.99 20241115 1.74 N 322310 500 46 억 0 N N 0 N 00 N
7 20250221 111152 57 100.00 KOSDAQ 기계·장비 N N N N N 24250 -50 5 -0.21 463220150 19240 23.22 24300 24500 23500 31550 17050 24300 24075.81 0.00 0 -128 26833 25566 24733 23466 22633 25150 23050 47 7250 500 17010 50 1 9366542 2271 67.17 3.52 12 0.21 361.00 6887.00 40750 20240227 -40.49 13180 20241115 83.99 26400 -8.14 20250219 16090 50.71 20250102 40750 -40.49 20240227 13180 83.99 20241115 1.74 N 322310 500 46 억 0 N N 0 N 00 N
8 20250221 101155 57 100.00 KOSDAQ 기계·장비 N N N N N 24100 -200 5 -0.82 307537000 12821 15.47 24300 24500 23500 31550 17050 24300 23986.80 0.00 0 -633 26833 25566 24733 23466 22633 25150 23050 47 7250 500 17010 50 1 9366542 2257 66.76 3.50 12 0.14 361.00 6887.00 40750 20240227 -40.86 13180 20241115 82.85 26400 -8.71 20250219 16090 49.78 20250102 40750 -40.86 20240227 13180 82.85 20241115 1.74 N 322310 500 46 억 0 N N 0 N 00 N
9 20250221 091157 57 100.00 KOSDAQ 기계·장비 N N N N N 23850 -450 5 -1.85 134542250 5639 6.81 24300 24500 23500 31550 17050 24300 23858.69 0.00 0 993 26833 25566 24733 23466 22633 25150 23050 47 7250 500 17010 50 1 9366542 2234 66.07 3.46 12 0.06 361.00 6887.00 40750 20240227 -41.47 13180 20241115 80.96 26400 -9.66 20250219 16090 48.23 20250102 40750 -41.47 20240227 13180 80.96 20241115 1.74 N 322310 500 46 억 0 N N 0 N 00 N
10 20250220 161146 57 100.00 KOSDAQ 기계·장비 N N N N N 24300 -1250 5 -4.89 2026902450 82656 45.63 26000 26000 23900 33200 17900 25550 24522.44 0.00 0 -4624 27416 26482 25466 24532 23516 26950 25000 47 7650 500 17880 50 1 9366542 2276 67.31 3.53 12 0.88 361.00 6887.00 40750 20240227 -40.37 13180 20241115 84.37 26400 -7.95 20250219 16090 51.03 20250102 40750 -40.37 20240227 13180 84.37 20241115 1.69 N 322310 500 46 억 0 N N 2 N 00 N
11 20250220 151152 57 100.00 KOSDAQ 기계·장비 N N N N N 24150 -1400 5 -5.48 1956474000 79752 44.03 26000 26000 23900 33200 17900 25550 24531.97 0.00 0 -4704 27416 26482 25466 24532 23516 26950 25000 47 7650 500 17880 50 1 9366542 2262 66.90 3.51 12 0.85 361.00 6887.00 40750 20240227 -40.74 13180 20241115 83.23 26400 -8.52 20250219 16090 50.09 20250102 40750 -40.74 20240227 13180 83.23 20241115 1.69 N 322310 500 46 억 0 N N 2 N 00 N
12 20250220 141151 57 100.00 KOSDAQ 기계·장비 N N N N N 24200 -1350 5 -5.28 1698161050 69005 38.10 26000 26000 23900 33200 17900 25550 24609.25 0.00 0 -6183 27416 26482 25466 24532 23516 26950 25000 47 7650 500 17880 50 1 9366542 2267 67.04 3.51 12 0.74 361.00 6887.00 40750 20240227 -40.61 13180 20241115 83.61 26400 -8.33 20250219 16090 50.40 20250102 40750 -40.61 20240227 13180 83.61 20241115 1.69 N 322310 500 46 억 0 N N 2 N 00 N