ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065130/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
20250224,160618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,-75,5,-1.57,55218605,11704,86.30,4875,4905,4680,6220,3350,4785,4717.93,2.99,0,-2177,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,810,6.41,0.37,12,0.07,735.00,12647.00,8370,20240215,-43.73,3720,20241210,26.61,6100,-22.79,20250106,4505,4.55,20250203,7390,-36.27,20240405,3720,26.61,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N
20250224,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,-75,5,-1.57,48363170,10246,75.55,4875,4905,4680,6220,3350,4785,4720.20,2.99,0,-1789,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,810,6.41,0.37,12,0.06,735.00,12647.00,8370,20240215,-43.73,3720,20241210,26.61,6100,-22.79,20250106,4505,4.55,20250203,7390,-36.27,20240405,3720,26.61,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N
20250224,140615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4685,-100,5,-2.09,38214305,8085,59.62,4875,4905,4680,6220,3350,4785,4726.57,2.99,0,-2563,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,805,6.37,0.37,12,0.05,735.00,12647.00,8370,20240215,-44.03,3720,20241210,25.94,6100,-23.20,20250106,4505,4.00,20250203,7390,-36.60,20240405,3720,25.94,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N
20250224,130618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4700,-85,5,-1.78,26752350,5640,41.59,4875,4905,4690,6220,3350,4785,4743.32,2.99,0,-2276,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,808,6.39,0.37,12,0.03,735.00,12647.00,8370,20240215,-43.85,3720,20241210,26.34,6100,-22.95,20250106,4505,4.33,20250203,7390,-36.40,20240405,3720,26.34,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N
20250224,120614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,-75,5,-1.57,18131335,3806,28.06,4875,4905,4705,6220,3350,4785,4763.88,2.99,0,-1460,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,810,6.41,0.37,12,0.02,735.00,12647.00,8370,20240215,-43.73,3720,20241210,26.61,6100,-22.79,20250106,4505,4.55,20250203,7390,-36.27,20240405,3720,26.61,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N
20250224,110613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4710,-75,5,-1.57,15691615,3288,24.24,4875,4905,4710,6220,3350,4785,4772.39,2.99,0,-1388,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,810,6.41,0.37,12,0.02,735.00,12647.00,8370,20240215,-43.73,3720,20241210,26.61,6100,-22.79,20250106,4505,4.55,20250203,7390,-36.27,20240405,3720,26.61,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N
20250224,100613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4730,-55,5,-1.15,10703785,2232,16.46,4875,4905,4730,6220,3350,4785,4795.60,2.99,0,-767,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,813,6.44,0.37,12,0.01,735.00,12647.00,8370,20240215,-43.49,3720,20241210,27.15,6100,-22.46,20250106,4505,4.99,20250203,7390,-35.99,20240405,3720,27.15,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N
20250224,090619,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4895,110,2,2.30,2784820,571,4.21,4875,4905,4790,6220,3350,4785,4877.09,2.99,0,-378,4975,4880,4810,4715,4645,4845,4680,89,1435,500,3340,5,1,17189982,841,6.66,0.39,12,0.00,735.00,12647.00,8370,20240215,-41.52,3720,20241210,31.59,6100,-19.75,20250106,4505,8.66,20250203,7390,-33.76,20240405,3720,31.59,20241210,0.61,N,065130,500,89 억,,514169,N,N,0,N,00,N
20250221,160613,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4785,-10,5,-0.21,64495365,13521,82.82,4875,4905,4740,6230,3360,4795,4770.01,2.99,0,290,4921,4857,4826,4762,4731,4842,4747,89,1435,500,3350,5,1,17189982,823,6.51,0.38,12,0.08,735.00,12647.00,8370,20240215,-42.83,3720,20241210,28.63,6100,-21.56,20250106,4505,6.22,20250203,7800,-38.65,20240221,3720,28.63,20241210,0.61,N,065130,500,89 억,,513879,N,N,0,N,00,N
20250221,150616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4795,0,3,0.00,61618175,12920,79.14,4875,4905,4740,6230,3360,4795,4769.21,2.99,0,505,4921,4857,4826,4762,4731,4842,4747,89,1435,500,3350,5,1,17189982,824,6.52,0.38,12,0.08,735.00,12647.00,8370,20240215,-42.71,3720,20241210,28.90,6100,-21.39,20250106,4505,6.44,20250203,7800,-38.53,20240221,3720,28.90,20241210,0.61,N,065130,500,89 억,,513879,N,N,0,N,00,N
20250221,140614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4800,5,2,0.10,42786495,8964,54.91,4875,4905,4745,6230,3360,4795,4773.15,2.99,0,470,4921,4857,4826,4762,4731,4842,4747,89,1435,500,3350,5,1,17189982,825,6.53,0.38,12,0.05,735.00,12647.00,8370,20240215,-42.65,3720,20241210,29.03,6100,-21.31,20250106,4505,6.55,20250203,7800,-38.46,20240221,3720,29.03,20241210,0.61,N,065130,500,89 억,,513879,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 20250224 160618 57 100.00 KOSDAQ 기계·장비 N N N N N 4710 -75 5 -1.57 55218605 11704 86.30 4875 4905 4680 6220 3350 4785 4717.93 2.99 0 -2177 4975 4880 4810 4715 4645 4845 4680 89 1435 500 3340 5 1 17189982 810 6.41 0.37 12 0.07 735.00 12647.00 8370 20240215 -43.73 3720 20241210 26.61 6100 -22.79 20250106 4505 4.55 20250203 7390 -36.27 20240405 3720 26.61 20241210 0.61 N 065130 500 89 억 514169 N N 0 N 00 N
3 20250224 150616 57 100.00 KOSDAQ 기계·장비 N N N N N 4710 -75 5 -1.57 48363170 10246 75.55 4875 4905 4680 6220 3350 4785 4720.20 2.99 0 -1789 4975 4880 4810 4715 4645 4845 4680 89 1435 500 3340 5 1 17189982 810 6.41 0.37 12 0.06 735.00 12647.00 8370 20240215 -43.73 3720 20241210 26.61 6100 -22.79 20250106 4505 4.55 20250203 7390 -36.27 20240405 3720 26.61 20241210 0.61 N 065130 500 89 억 514169 N N 0 N 00 N
4 20250224 140615 57 100.00 KOSDAQ 기계·장비 N N N N N 4685 -100 5 -2.09 38214305 8085 59.62 4875 4905 4680 6220 3350 4785 4726.57 2.99 0 -2563 4975 4880 4810 4715 4645 4845 4680 89 1435 500 3340 5 1 17189982 805 6.37 0.37 12 0.05 735.00 12647.00 8370 20240215 -44.03 3720 20241210 25.94 6100 -23.20 20250106 4505 4.00 20250203 7390 -36.60 20240405 3720 25.94 20241210 0.61 N 065130 500 89 억 514169 N N 0 N 00 N
5 20250224 130618 57 100.00 KOSDAQ 기계·장비 N N N N N 4700 -85 5 -1.78 26752350 5640 41.59 4875 4905 4690 6220 3350 4785 4743.32 2.99 0 -2276 4975 4880 4810 4715 4645 4845 4680 89 1435 500 3340 5 1 17189982 808 6.39 0.37 12 0.03 735.00 12647.00 8370 20240215 -43.85 3720 20241210 26.34 6100 -22.95 20250106 4505 4.33 20250203 7390 -36.40 20240405 3720 26.34 20241210 0.61 N 065130 500 89 억 514169 N N 0 N 00 N
6 20250224 120614 57 100.00 KOSDAQ 기계·장비 N N N N N 4710 -75 5 -1.57 18131335 3806 28.06 4875 4905 4705 6220 3350 4785 4763.88 2.99 0 -1460 4975 4880 4810 4715 4645 4845 4680 89 1435 500 3340 5 1 17189982 810 6.41 0.37 12 0.02 735.00 12647.00 8370 20240215 -43.73 3720 20241210 26.61 6100 -22.79 20250106 4505 4.55 20250203 7390 -36.27 20240405 3720 26.61 20241210 0.61 N 065130 500 89 억 514169 N N 0 N 00 N
7 20250224 110613 57 100.00 KOSDAQ 기계·장비 N N N N N 4710 -75 5 -1.57 15691615 3288 24.24 4875 4905 4710 6220 3350 4785 4772.39 2.99 0 -1388 4975 4880 4810 4715 4645 4845 4680 89 1435 500 3340 5 1 17189982 810 6.41 0.37 12 0.02 735.00 12647.00 8370 20240215 -43.73 3720 20241210 26.61 6100 -22.79 20250106 4505 4.55 20250203 7390 -36.27 20240405 3720 26.61 20241210 0.61 N 065130 500 89 억 514169 N N 0 N 00 N
8 20250224 100613 57 100.00 KOSDAQ 기계·장비 N N N N N 4730 -55 5 -1.15 10703785 2232 16.46 4875 4905 4730 6220 3350 4785 4795.60 2.99 0 -767 4975 4880 4810 4715 4645 4845 4680 89 1435 500 3340 5 1 17189982 813 6.44 0.37 12 0.01 735.00 12647.00 8370 20240215 -43.49 3720 20241210 27.15 6100 -22.46 20250106 4505 4.99 20250203 7390 -35.99 20240405 3720 27.15 20241210 0.61 N 065130 500 89 억 514169 N N 0 N 00 N
9 20250224 090619 57 100.00 KOSDAQ 기계·장비 N N N N N 4895 110 2 2.30 2784820 571 4.21 4875 4905 4790 6220 3350 4785 4877.09 2.99 0 -378 4975 4880 4810 4715 4645 4845 4680 89 1435 500 3340 5 1 17189982 841 6.66 0.39 12 0.00 735.00 12647.00 8370 20240215 -41.52 3720 20241210 31.59 6100 -19.75 20250106 4505 8.66 20250203 7390 -33.76 20240405 3720 31.59 20241210 0.61 N 065130 500 89 억 514169 N N 0 N 00 N
10 20250221 160613 57 100.00 KOSDAQ 기계·장비 N N N N N 4785 -10 5 -0.21 64495365 13521 82.82 4875 4905 4740 6230 3360 4795 4770.01 2.99 0 290 4921 4857 4826 4762 4731 4842 4747 89 1435 500 3350 5 1 17189982 823 6.51 0.38 12 0.08 735.00 12647.00 8370 20240215 -42.83 3720 20241210 28.63 6100 -21.56 20250106 4505 6.22 20250203 7800 -38.65 20240221 3720 28.63 20241210 0.61 N 065130 500 89 억 513879 N N 0 N 00 N
11 20250221 150616 57 100.00 KOSDAQ 기계·장비 N N N N N 4795 0 3 0.00 61618175 12920 79.14 4875 4905 4740 6230 3360 4795 4769.21 2.99 0 505 4921 4857 4826 4762 4731 4842 4747 89 1435 500 3350 5 1 17189982 824 6.52 0.38 12 0.08 735.00 12647.00 8370 20240215 -42.71 3720 20241210 28.90 6100 -21.39 20250106 4505 6.44 20250203 7800 -38.53 20240221 3720 28.90 20241210 0.61 N 065130 500 89 억 513879 N N 0 N 00 N
12 20250221 140614 57 100.00 KOSDAQ 기계·장비 N N N N N 4800 5 2 0.10 42786495 8964 54.91 4875 4905 4745 6230 3360 4795 4773.15 2.99 0 470 4921 4857 4826 4762 4731 4842 4747 89 1435 500 3350 5 1 17189982 825 6.53 0.38 12 0.05 735.00 12647.00 8370 20240215 -42.65 3720 20241210 29.03 6100 -21.31 20250106 4505 6.55 20250203 7800 -38.46 20240221 3720 29.03 20241210 0.61 N 065130 500 89 억 513879 N N 0 N 00 N