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
050860/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
20250221,160530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2055,10,2,0.49,16204125,7895,45.34,2045,2065,2035,2655,1435,2045,2052.45,0.52,0,634,2075,2060,2045,2030,2015,2052,2022,113,610,500,1430,5,1,22500000,462,10.02,0.33,06,0.04,205.00,6149.00,2800,20240605,-26.61,1980,20241230,3.79,2150,-4.42,20250213,1981,3.74,20250203,2800,-26.61,20240605,1980,3.79,20241230,1.05,N,050860,500,112 억,,116615,N,N,0,N,00,N
20250221,150533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,20,2,0.98,14012710,6829,39.22,2045,2065,2035,2655,1435,2045,2051.94,0.52,0,550,2075,2060,2045,2030,2015,2052,2022,113,610,500,1430,5,1,22500000,465,10.07,0.34,06,0.03,205.00,6149.00,2800,20240605,-26.25,1980,20241230,4.29,2150,-3.95,20250213,1981,4.24,20250203,2800,-26.25,20240605,1980,4.29,20241230,1.05,N,050860,500,112 억,,116615,N,N,0,N,00,N
20250221,140532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,15,2,0.73,13085715,6380,36.64,2045,2065,2035,2655,1435,2045,2051.05,0.52,0,540,2075,2060,2045,2030,2015,2052,2022,113,610,500,1430,5,1,22500000,464,10.05,0.34,06,0.03,205.00,6149.00,2800,20240605,-26.43,1980,20241230,4.04,2150,-4.19,20250213,1981,3.99,20250203,2800,-26.43,20240605,1980,4.04,20241230,1.05,N,050860,500,112 억,,116615,N,N,0,N,00,N
20250221,130531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,15,2,0.73,12370935,6033,34.65,2045,2065,2035,2655,1435,2045,2050.54,0.52,0,540,2075,2060,2045,2030,2015,2052,2022,113,610,500,1430,5,1,22500000,464,10.05,0.34,06,0.03,205.00,6149.00,2800,20240605,-26.43,1980,20241230,4.04,2150,-4.19,20250213,1981,3.99,20250203,2800,-26.43,20240605,1980,4.04,20241230,1.05,N,050860,500,112 억,,116615,N,N,0,N,00,N
20250221,120531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,5,2,0.24,11878630,5793,33.27,2045,2065,2035,2655,1435,2045,2050.51,0.52,0,301,2075,2060,2045,2030,2015,2052,2022,113,610,500,1430,5,1,22500000,461,10.00,0.33,06,0.03,205.00,6149.00,2800,20240605,-26.79,1980,20241230,3.54,2150,-4.65,20250213,1981,3.48,20250203,2800,-26.79,20240605,1980,3.54,20241230,1.05,N,050860,500,112 억,,116615,N,N,0,N,00,N
20250221,110529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,15,2,0.73,11646850,5680,32.62,2045,2065,2035,2655,1435,2045,2050.50,0.52,0,287,2075,2060,2045,2030,2015,2052,2022,113,610,500,1430,5,1,22500000,464,10.05,0.34,06,0.03,205.00,6149.00,2800,20240605,-26.43,1980,20241230,4.04,2150,-4.19,20250213,1981,3.99,20250203,2800,-26.43,20240605,1980,4.04,20241230,1.05,N,050860,500,112 억,,116615,N,N,0,N,00,N
20250221,100530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2065,20,2,0.98,7387165,3610,20.73,2045,2065,2035,2655,1435,2045,2046.31,0.52,0,-39,2075,2060,2045,2030,2015,2052,2022,113,610,500,1430,5,1,22500000,465,10.07,0.34,06,0.02,205.00,6149.00,2800,20240605,-26.25,1980,20241230,4.29,2150,-3.95,20250213,1981,4.24,20250203,2800,-26.25,20240605,1980,4.29,20241230,1.05,N,050860,500,112 억,,116615,N,N,0,N,00,N
20250221,090531,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2035,-10,5,-0.49,2118445,1041,5.98,2045,2045,2035,2655,1435,2045,2035.01,0.52,0,96,2075,2060,2045,2030,2015,2052,2022,113,610,500,1430,5,1,22500000,458,9.93,0.33,06,0.00,205.00,6149.00,2800,20240605,-27.32,1980,20241230,2.78,2150,-5.35,20250213,1981,2.73,20250203,2800,-27.32,20240605,1980,2.78,20241230,1.05,N,050860,500,112 억,,116615,N,N,0,N,00,N
20250220,160528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2045,-5,5,-0.24,34205105,16744,72.85,2060,2060,2030,2665,1435,2050,2042.83,0.52,0,253,2090,2070,2060,2040,2030,2065,2035,113,615,500,1430,5,1,22500000,460,9.98,0.33,06,0.07,205.00,6149.00,2800,20240605,-26.96,1980,20241230,3.28,2150,-4.88,20250213,1981,3.23,20250203,2800,-26.96,20240605,1980,3.28,20241230,1.06,N,050860,500,112 억,,116343,N,N,0,N,00,N
20250220,150529,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,-10,5,-0.49,29462860,14425,62.76,2060,2060,2030,2665,1435,2050,2042.49,0.52,0,578,2090,2070,2060,2040,2030,2065,2035,113,615,500,1430,5,1,22500000,459,9.95,0.33,06,0.06,205.00,6149.00,2800,20240605,-27.14,1980,20241230,3.03,2150,-5.12,20250213,1981,2.98,20250203,2800,-27.14,20240605,1980,3.03,20241230,1.06,N,050860,500,112 억,,116343,N,N,0,N,00,N
20250220,140530,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2050,0,3,0.00,27310925,13375,58.20,2060,2060,2030,2665,1435,2050,2041.94,0.52,0,578,2090,2070,2060,2040,2030,2065,2035,113,615,500,1430,5,1,22500000,461,10.00,0.33,06,0.06,205.00,6149.00,2800,20240605,-26.79,1980,20241230,3.54,2150,-4.65,20250213,1981,3.48,20250203,2800,-26.79,20240605,1980,3.54,20241230,1.06,N,050860,500,112 억,,116343,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 160530 57 100.00 KOSDAQ 기계·장비 N N N N N 2055 10 2 0.49 16204125 7895 45.34 2045 2065 2035 2655 1435 2045 2052.45 0.52 0 634 2075 2060 2045 2030 2015 2052 2022 113 610 500 1430 5 1 22500000 462 10.02 0.33 06 0.04 205.00 6149.00 2800 20240605 -26.61 1980 20241230 3.79 2150 -4.42 20250213 1981 3.74 20250203 2800 -26.61 20240605 1980 3.79 20241230 1.05 N 050860 500 112 억 116615 N N 0 N 00 N
3 20250221 150533 57 100.00 KOSDAQ 기계·장비 N N N N N 2065 20 2 0.98 14012710 6829 39.22 2045 2065 2035 2655 1435 2045 2051.94 0.52 0 550 2075 2060 2045 2030 2015 2052 2022 113 610 500 1430 5 1 22500000 465 10.07 0.34 06 0.03 205.00 6149.00 2800 20240605 -26.25 1980 20241230 4.29 2150 -3.95 20250213 1981 4.24 20250203 2800 -26.25 20240605 1980 4.29 20241230 1.05 N 050860 500 112 억 116615 N N 0 N 00 N
4 20250221 140532 57 100.00 KOSDAQ 기계·장비 N N N N N 2060 15 2 0.73 13085715 6380 36.64 2045 2065 2035 2655 1435 2045 2051.05 0.52 0 540 2075 2060 2045 2030 2015 2052 2022 113 610 500 1430 5 1 22500000 464 10.05 0.34 06 0.03 205.00 6149.00 2800 20240605 -26.43 1980 20241230 4.04 2150 -4.19 20250213 1981 3.99 20250203 2800 -26.43 20240605 1980 4.04 20241230 1.05 N 050860 500 112 억 116615 N N 0 N 00 N
5 20250221 130531 57 100.00 KOSDAQ 기계·장비 N N N N N 2060 15 2 0.73 12370935 6033 34.65 2045 2065 2035 2655 1435 2045 2050.54 0.52 0 540 2075 2060 2045 2030 2015 2052 2022 113 610 500 1430 5 1 22500000 464 10.05 0.34 06 0.03 205.00 6149.00 2800 20240605 -26.43 1980 20241230 4.04 2150 -4.19 20250213 1981 3.99 20250203 2800 -26.43 20240605 1980 4.04 20241230 1.05 N 050860 500 112 억 116615 N N 0 N 00 N
6 20250221 120531 57 100.00 KOSDAQ 기계·장비 N N N N N 2050 5 2 0.24 11878630 5793 33.27 2045 2065 2035 2655 1435 2045 2050.51 0.52 0 301 2075 2060 2045 2030 2015 2052 2022 113 610 500 1430 5 1 22500000 461 10.00 0.33 06 0.03 205.00 6149.00 2800 20240605 -26.79 1980 20241230 3.54 2150 -4.65 20250213 1981 3.48 20250203 2800 -26.79 20240605 1980 3.54 20241230 1.05 N 050860 500 112 억 116615 N N 0 N 00 N
7 20250221 110529 57 100.00 KOSDAQ 기계·장비 N N N N N 2060 15 2 0.73 11646850 5680 32.62 2045 2065 2035 2655 1435 2045 2050.50 0.52 0 287 2075 2060 2045 2030 2015 2052 2022 113 610 500 1430 5 1 22500000 464 10.05 0.34 06 0.03 205.00 6149.00 2800 20240605 -26.43 1980 20241230 4.04 2150 -4.19 20250213 1981 3.99 20250203 2800 -26.43 20240605 1980 4.04 20241230 1.05 N 050860 500 112 억 116615 N N 0 N 00 N
8 20250221 100530 57 100.00 KOSDAQ 기계·장비 N N N N N 2065 20 2 0.98 7387165 3610 20.73 2045 2065 2035 2655 1435 2045 2046.31 0.52 0 -39 2075 2060 2045 2030 2015 2052 2022 113 610 500 1430 5 1 22500000 465 10.07 0.34 06 0.02 205.00 6149.00 2800 20240605 -26.25 1980 20241230 4.29 2150 -3.95 20250213 1981 4.24 20250203 2800 -26.25 20240605 1980 4.29 20241230 1.05 N 050860 500 112 억 116615 N N 0 N 00 N
9 20250221 090531 57 100.00 KOSDAQ 기계·장비 N N N N N 2035 -10 5 -0.49 2118445 1041 5.98 2045 2045 2035 2655 1435 2045 2035.01 0.52 0 96 2075 2060 2045 2030 2015 2052 2022 113 610 500 1430 5 1 22500000 458 9.93 0.33 06 0.00 205.00 6149.00 2800 20240605 -27.32 1980 20241230 2.78 2150 -5.35 20250213 1981 2.73 20250203 2800 -27.32 20240605 1980 2.78 20241230 1.05 N 050860 500 112 억 116615 N N 0 N 00 N
10 20250220 160528 57 100.00 KOSDAQ 기계·장비 N N N N N 2045 -5 5 -0.24 34205105 16744 72.85 2060 2060 2030 2665 1435 2050 2042.83 0.52 0 253 2090 2070 2060 2040 2030 2065 2035 113 615 500 1430 5 1 22500000 460 9.98 0.33 06 0.07 205.00 6149.00 2800 20240605 -26.96 1980 20241230 3.28 2150 -4.88 20250213 1981 3.23 20250203 2800 -26.96 20240605 1980 3.28 20241230 1.06 N 050860 500 112 억 116343 N N 0 N 00 N
11 20250220 150529 57 100.00 KOSDAQ 기계·장비 N N N N N 2040 -10 5 -0.49 29462860 14425 62.76 2060 2060 2030 2665 1435 2050 2042.49 0.52 0 578 2090 2070 2060 2040 2030 2065 2035 113 615 500 1430 5 1 22500000 459 9.95 0.33 06 0.06 205.00 6149.00 2800 20240605 -27.14 1980 20241230 3.03 2150 -5.12 20250213 1981 2.98 20250203 2800 -27.14 20240605 1980 3.03 20241230 1.06 N 050860 500 112 억 116343 N N 0 N 00 N
12 20250220 140530 57 100.00 KOSDAQ 기계·장비 N N N N N 2050 0 3 0.00 27310925 13375 58.20 2060 2060 2030 2665 1435 2050 2041.94 0.52 0 578 2090 2070 2060 2040 2030 2065 2035 113 615 500 1430 5 1 22500000 461 10.00 0.33 06 0.06 205.00 6149.00 2800 20240605 -26.79 1980 20241230 3.54 2150 -4.65 20250213 1981 3.48 20250203 2800 -26.79 20240605 1980 3.54 20241230 1.06 N 050860 500 112 억 116343 N N 0 N 00 N