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
388720/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
20250221,161243,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,71100,4400,2,6.60,33051434800,465295,121.71,68000,72600,68000,86700,46700,66700,71032.78,15.71,0,18054,68900,67800,65700,64600,62500,68350,65150,57,20000,500,48020,100,1,11453434,8143,-94.93,18.22,12,4.06,-749.00,3903.00,82000,20250219,-13.29,22350,20240805,218.12,82000,-13.29,20250219,30500,133.11,20250203,82000,-13.29,20250219,22350,218.12,20240805,3.34,N,388720,500,57 억,,1799483,N,N,1067,N,01,Y
20250221,151248,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,71000,4300,2,6.45,30533072800,429875,112.45,68000,72600,68000,86700,46700,66700,71028.17,15.71,0,18986,68900,67800,65700,64600,62500,68350,65150,57,20000,500,48020,100,1,11453434,8132,-94.79,18.19,12,3.75,-749.00,3903.00,82000,20250219,-13.41,22350,20240805,217.67,82000,-13.41,20250219,30500,132.79,20250203,82000,-13.41,20250219,22350,217.67,20240805,3.34,N,388720,500,57 억,,1799483,N,N,1067,N,01,Y
20250221,141249,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,70100,3400,2,5.10,27098938500,381618,99.82,68000,72600,68000,86700,46700,66700,71011.06,15.71,0,19137,68900,67800,65700,64600,62500,68350,65150,57,20000,500,48020,100,1,11453434,8029,-93.59,17.96,12,3.33,-749.00,3903.00,82000,20250219,-14.51,22350,20240805,213.65,82000,-14.51,20250219,30500,129.84,20250203,82000,-14.51,20250219,22350,213.65,20240805,3.34,N,388720,500,57 억,,1799483,N,N,1067,N,01,Y
20250221,131249,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,71400,4700,2,7.05,24145391500,339592,88.83,68000,72600,68000,86700,46700,66700,71101.66,15.71,0,17415,68900,67800,65700,64600,62500,68350,65150,57,20000,500,48020,100,1,11453434,8178,-95.33,18.29,12,2.96,-749.00,3903.00,82000,20250219,-12.93,22350,20240805,219.46,82000,-12.93,20250219,30500,134.10,20250203,82000,-12.93,20250219,22350,219.46,20240805,3.34,N,388720,500,57 억,,1799483,N,N,1067,N,01,Y
20250221,121249,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,72600,5900,2,8.85,21494576500,302762,79.20,68000,72600,68000,86700,46700,66700,70995.49,15.71,0,16680,68900,67800,65700,64600,62500,68350,65150,57,20000,500,48020,100,1,11453434,8315,-96.93,18.60,12,2.64,-749.00,3903.00,82000,20250219,-11.46,22350,20240805,224.83,82000,-11.46,20250219,30500,138.03,20250203,82000,-11.46,20250219,22350,224.83,20240805,3.34,N,388720,500,57 억,,1799483,N,N,1067,N,01,Y
20250221,111244,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,70900,4200,2,6.30,14006306800,199411,52.16,68000,70900,68000,86700,46700,66700,70239.04,15.71,0,14173,68900,67800,65700,64600,62500,68350,65150,57,20000,500,48020,100,1,11453434,8120,-94.66,18.17,12,1.74,-749.00,3903.00,82000,20250219,-13.54,22350,20240805,217.23,82000,-13.54,20250219,30500,132.46,20250203,82000,-13.54,20250219,22350,217.23,20240805,3.34,N,388720,500,57 억,,1799483,N,N,1067,N,01,Y
20250221,101247,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,70600,3900,2,5.85,9704469100,138610,36.26,68000,70600,68000,86700,46700,66700,70013.65,15.71,0,10164,68900,67800,65700,64600,62500,68350,65150,57,20000,500,48020,100,1,11453434,8086,-94.26,18.09,12,1.21,-749.00,3903.00,82000,20250219,-13.90,22350,20240805,215.88,82000,-13.90,20250219,30500,131.48,20250203,82000,-13.90,20250219,22350,215.88,20240805,3.34,N,388720,500,57 억,,1799483,N,N,1067,N,01,Y
20250221,091250,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,68000,1300,2,1.95,1511319900,22226,5.81,68000,68000,68000,86700,46700,66700,68000.00,15.71,0,-359,68900,67800,65700,64600,62500,68350,65150,57,20000,500,48020,100,1,11453434,7788,-90.79,17.42,12,0.19,-749.00,3903.00,82000,20250219,-17.07,22350,20240805,204.25,82000,-17.07,20250219,30500,122.95,20250203,82000,-17.07,20250219,22350,204.25,20240805,3.34,N,388720,500,57 억,,1799483,N,N,1067,N,01,Y
20250220,161237,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,66700,-1600,5,-2.34,23605967400,363746,6.79,66200,66800,63600,88700,47900,68300,64889.53,15.73,0,-1839,87033,77666,72633,63266,58233,75150,60750,57,20400,500,49170,100,1,11453434,7639,-89.05,17.09,12,3.18,-749.00,3903.00,82000,20250219,-18.66,22350,20240805,198.43,82000,-18.66,20250219,30500,118.69,20250203,82000,-18.66,20250219,22350,198.43,20240805,3.42,N,388720,500,57 억,,1801107,N,N,1067,N,01,Y
20250220,151244,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,66800,-1500,5,-2.20,22193061300,342563,6.39,66200,66800,63600,88700,47900,68300,64783.38,15.73,0,-956,87033,77666,72633,63266,58233,75150,60750,57,20400,500,49170,100,1,11453434,7651,-89.19,17.12,12,2.99,-749.00,3903.00,82000,20250219,-18.54,22350,20240805,198.88,82000,-18.54,20250219,30500,119.02,20250203,82000,-18.54,20250219,22350,198.88,20240805,3.42,N,388720,500,57 억,,1801107,N,N,1025,N,01,Y
20250220,141243,59,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,65800,-2500,5,-3.66,20272134100,313599,5.85,66200,66200,63600,88700,47900,68300,64641.26,15.73,0,-1140,87033,77666,72633,63266,58233,75150,60750,57,20400,500,49170,100,1,11453434,7536,-87.85,16.86,12,2.74,-749.00,3903.00,82000,20250219,-19.76,22350,20240805,194.41,82000,-19.76,20250219,30500,115.74,20250203,82000,-19.76,20250219,22350,194.41,20240805,3.42,N,388720,500,57 억,,1801107,N,N,1025,N,01,Y
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 161243 59 100.00 KOSDAQ 기계·장비 N N N N N 71100 4400 2 6.60 33051434800 465295 121.71 68000 72600 68000 86700 46700 66700 71032.78 15.71 0 18054 68900 67800 65700 64600 62500 68350 65150 57 20000 500 48020 100 1 11453434 8143 -94.93 18.22 12 4.06 -749.00 3903.00 82000 20250219 -13.29 22350 20240805 218.12 82000 -13.29 20250219 30500 133.11 20250203 82000 -13.29 20250219 22350 218.12 20240805 3.34 N 388720 500 57 억 1799483 N N 1067 N 01 Y
3 20250221 151248 59 100.00 KOSDAQ 기계·장비 N N N N N 71000 4300 2 6.45 30533072800 429875 112.45 68000 72600 68000 86700 46700 66700 71028.17 15.71 0 18986 68900 67800 65700 64600 62500 68350 65150 57 20000 500 48020 100 1 11453434 8132 -94.79 18.19 12 3.75 -749.00 3903.00 82000 20250219 -13.41 22350 20240805 217.67 82000 -13.41 20250219 30500 132.79 20250203 82000 -13.41 20250219 22350 217.67 20240805 3.34 N 388720 500 57 억 1799483 N N 1067 N 01 Y
4 20250221 141249 59 100.00 KOSDAQ 기계·장비 N N N N N 70100 3400 2 5.10 27098938500 381618 99.82 68000 72600 68000 86700 46700 66700 71011.06 15.71 0 19137 68900 67800 65700 64600 62500 68350 65150 57 20000 500 48020 100 1 11453434 8029 -93.59 17.96 12 3.33 -749.00 3903.00 82000 20250219 -14.51 22350 20240805 213.65 82000 -14.51 20250219 30500 129.84 20250203 82000 -14.51 20250219 22350 213.65 20240805 3.34 N 388720 500 57 억 1799483 N N 1067 N 01 Y
5 20250221 131249 59 100.00 KOSDAQ 기계·장비 N N N N N 71400 4700 2 7.05 24145391500 339592 88.83 68000 72600 68000 86700 46700 66700 71101.66 15.71 0 17415 68900 67800 65700 64600 62500 68350 65150 57 20000 500 48020 100 1 11453434 8178 -95.33 18.29 12 2.96 -749.00 3903.00 82000 20250219 -12.93 22350 20240805 219.46 82000 -12.93 20250219 30500 134.10 20250203 82000 -12.93 20250219 22350 219.46 20240805 3.34 N 388720 500 57 억 1799483 N N 1067 N 01 Y
6 20250221 121249 59 100.00 KOSDAQ 기계·장비 N N N N N 72600 5900 2 8.85 21494576500 302762 79.20 68000 72600 68000 86700 46700 66700 70995.49 15.71 0 16680 68900 67800 65700 64600 62500 68350 65150 57 20000 500 48020 100 1 11453434 8315 -96.93 18.60 12 2.64 -749.00 3903.00 82000 20250219 -11.46 22350 20240805 224.83 82000 -11.46 20250219 30500 138.03 20250203 82000 -11.46 20250219 22350 224.83 20240805 3.34 N 388720 500 57 억 1799483 N N 1067 N 01 Y
7 20250221 111244 59 100.00 KOSDAQ 기계·장비 N N N N N 70900 4200 2 6.30 14006306800 199411 52.16 68000 70900 68000 86700 46700 66700 70239.04 15.71 0 14173 68900 67800 65700 64600 62500 68350 65150 57 20000 500 48020 100 1 11453434 8120 -94.66 18.17 12 1.74 -749.00 3903.00 82000 20250219 -13.54 22350 20240805 217.23 82000 -13.54 20250219 30500 132.46 20250203 82000 -13.54 20250219 22350 217.23 20240805 3.34 N 388720 500 57 억 1799483 N N 1067 N 01 Y
8 20250221 101247 59 100.00 KOSDAQ 기계·장비 N N N N N 70600 3900 2 5.85 9704469100 138610 36.26 68000 70600 68000 86700 46700 66700 70013.65 15.71 0 10164 68900 67800 65700 64600 62500 68350 65150 57 20000 500 48020 100 1 11453434 8086 -94.26 18.09 12 1.21 -749.00 3903.00 82000 20250219 -13.90 22350 20240805 215.88 82000 -13.90 20250219 30500 131.48 20250203 82000 -13.90 20250219 22350 215.88 20240805 3.34 N 388720 500 57 억 1799483 N N 1067 N 01 Y
9 20250221 091250 59 100.00 KOSDAQ 기계·장비 N N N N N 68000 1300 2 1.95 1511319900 22226 5.81 68000 68000 68000 86700 46700 66700 68000.00 15.71 0 -359 68900 67800 65700 64600 62500 68350 65150 57 20000 500 48020 100 1 11453434 7788 -90.79 17.42 12 0.19 -749.00 3903.00 82000 20250219 -17.07 22350 20240805 204.25 82000 -17.07 20250219 30500 122.95 20250203 82000 -17.07 20250219 22350 204.25 20240805 3.34 N 388720 500 57 억 1799483 N N 1067 N 01 Y
10 20250220 161237 59 100.00 KOSDAQ 기계·장비 N N N N N 66700 -1600 5 -2.34 23605967400 363746 6.79 66200 66800 63600 88700 47900 68300 64889.53 15.73 0 -1839 87033 77666 72633 63266 58233 75150 60750 57 20400 500 49170 100 1 11453434 7639 -89.05 17.09 12 3.18 -749.00 3903.00 82000 20250219 -18.66 22350 20240805 198.43 82000 -18.66 20250219 30500 118.69 20250203 82000 -18.66 20250219 22350 198.43 20240805 3.42 N 388720 500 57 억 1801107 N N 1067 N 01 Y
11 20250220 151244 59 100.00 KOSDAQ 기계·장비 N N N N N 66800 -1500 5 -2.20 22193061300 342563 6.39 66200 66800 63600 88700 47900 68300 64783.38 15.73 0 -956 87033 77666 72633 63266 58233 75150 60750 57 20400 500 49170 100 1 11453434 7651 -89.19 17.12 12 2.99 -749.00 3903.00 82000 20250219 -18.54 22350 20240805 198.88 82000 -18.54 20250219 30500 119.02 20250203 82000 -18.54 20250219 22350 198.88 20240805 3.42 N 388720 500 57 억 1801107 N N 1025 N 01 Y
12 20250220 141243 59 100.00 KOSDAQ 기계·장비 N N N N N 65800 -2500 5 -3.66 20272134100 313599 5.85 66200 66200 63600 88700 47900 68300 64641.26 15.73 0 -1140 87033 77666 72633 63266 58233 75150 60750 57 20400 500 49170 100 1 11453434 7536 -87.85 16.86 12 2.74 -749.00 3903.00 82000 20250219 -19.76 22350 20240805 194.41 82000 -19.76 20250219 30500 115.74 20250203 82000 -19.76 20250219 22350 194.41 20240805 3.42 N 388720 500 57 억 1801107 N N 1025 N 01 Y