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
088130/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
20250221,160716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3435,5,2,0.15,112252330,32954,78.32,3405,3440,3380,4455,2405,3430,3406.32,3.03,0,-6736,3543,3486,3423,3366,3303,3515,3395,99,1025,500,2120,5,1,17485314,601,-11.19,0.43,12,0.19,-307.00,7966.00,5700,20240924,-39.74,3055,20240805,12.44,3735,-8.03,20250109,3100,10.81,20250203,11400,-69.87,20240924,3100,10.81,20250203,2.21,N,088130,500,99 억,,529569,N,N,0,N,00,N
20250221,150719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3435,5,2,0.15,100587630,29558,70.25,3405,3440,3380,4455,2405,3430,3403.06,3.03,0,-6260,3543,3486,3423,3366,3303,3515,3395,99,1025,500,2120,5,1,17485314,601,-11.19,0.43,12,0.17,-307.00,7966.00,5700,20240924,-39.74,3055,20240805,12.44,3735,-8.03,20250109,3100,10.81,20250203,11400,-69.87,20240924,3100,10.81,20250203,2.21,N,088130,500,99 억,,529569,N,N,0,N,00,N
20250221,140718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,-50,5,-1.46,82729505,24331,57.83,3405,3440,3380,4455,2405,3430,3400.17,3.03,0,-3835,3543,3486,3423,3366,3303,3515,3395,99,1025,500,2120,5,1,17485314,591,-11.01,0.42,12,0.14,-307.00,7966.00,5700,20240924,-40.70,3055,20240805,10.64,3735,-9.50,20250109,3100,9.03,20250203,11400,-70.35,20240924,3100,9.03,20250203,2.21,N,088130,500,99 억,,529569,N,N,0,N,00,N
20250221,130717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3400,-30,5,-0.87,45648260,13391,31.83,3405,3440,3385,4455,2405,3430,3408.88,3.03,0,-3808,3543,3486,3423,3366,3303,3515,3395,99,1025,500,2120,5,1,17485314,595,-11.07,0.43,12,0.08,-307.00,7966.00,5700,20240924,-40.35,3055,20240805,11.29,3735,-8.97,20250109,3100,9.68,20250203,11400,-70.18,20240924,3100,9.68,20250203,2.21,N,088130,500,99 억,,529569,N,N,0,N,00,N
20250221,120718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,-20,5,-0.58,40989870,12023,28.57,3405,3440,3385,4455,2405,3430,3409.29,3.03,0,-2931,3543,3486,3423,3366,3303,3515,3395,99,1025,500,2120,5,1,17485314,596,-11.11,0.43,12,0.07,-307.00,7966.00,5700,20240924,-40.18,3055,20240805,11.62,3735,-8.70,20250109,3100,10.00,20250203,11400,-70.09,20240924,3100,10.00,20250203,2.21,N,088130,500,99 억,,529569,N,N,0,N,00,N
20250221,110715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,-10,5,-0.29,37301195,10942,26.01,3405,3440,3385,4455,2405,3430,3408.99,3.03,0,-2778,3543,3486,3423,3366,3303,3515,3395,99,1025,500,2120,5,1,17485314,598,-11.14,0.43,12,0.06,-307.00,7966.00,5700,20240924,-40.00,3055,20240805,11.95,3735,-8.43,20250109,3100,10.32,20250203,11400,-70.00,20240924,3100,10.32,20250203,2.21,N,088130,500,99 억,,529569,N,N,0,N,00,N
20250221,100717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3415,-15,5,-0.44,15506485,4558,10.83,3405,3415,3385,4455,2405,3430,3402.04,3.03,0,-2306,3543,3486,3423,3366,3303,3515,3395,99,1025,500,2120,5,1,17485314,597,-11.12,0.43,12,0.03,-307.00,7966.00,5700,20240924,-40.09,3055,20240805,11.78,3735,-8.57,20250109,3100,10.16,20250203,11400,-70.04,20240924,3100,10.16,20250203,2.21,N,088130,500,99 억,,529569,N,N,0,N,00,N
20250221,090718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,-20,5,-0.58,2391960,703,1.67,3405,3410,3385,4455,2405,3430,3402.50,3.03,0,144,3543,3486,3423,3366,3303,3515,3395,99,1025,500,2120,5,1,17485314,596,-11.11,0.43,12,0.00,-307.00,7966.00,5700,20240924,-40.18,3055,20240805,11.62,3735,-8.70,20250109,3100,10.00,20250203,11400,-70.09,20240924,3100,10.00,20250203,2.21,N,088130,500,99 억,,529569,N,N,0,N,00,N
20250220,160713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3430,75,2,2.24,143270550,42072,73.07,3365,3480,3360,4360,2350,3355,3405.37,2.98,0,8736,3418,3386,3358,3326,3298,3402,3342,99,1005,500,2080,5,1,17485314,600,-11.17,0.43,12,0.24,-307.00,7966.00,5700,20240924,-39.82,3055,20240805,12.27,3735,-8.17,20250109,3100,10.65,20250203,11400,-69.91,20240924,3100,10.65,20250203,2.21,N,088130,500,99 억,,520832,N,N,0,N,00,N
20250220,150715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3395,40,2,1.19,130602305,38334,66.58,3365,3480,3360,4360,2350,3355,3406.96,2.98,0,8805,3418,3386,3358,3326,3298,3402,3342,99,1005,500,2080,5,1,17485314,594,-11.06,0.43,12,0.22,-307.00,7966.00,5700,20240924,-40.44,3055,20240805,11.13,3735,-9.10,20250109,3100,9.52,20250203,11400,-70.22,20240924,3100,9.52,20250203,2.21,N,088130,500,99 억,,520832,N,N,0,N,00,N
20250220,140715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,55,2,1.64,108164055,31732,55.11,3365,3480,3360,4360,2350,3355,3408.67,2.98,0,7901,3418,3386,3358,3326,3298,3402,3342,99,1005,500,2080,5,1,17485314,596,-11.11,0.43,12,0.18,-307.00,7966.00,5700,20240924,-40.18,3055,20240805,11.62,3735,-8.70,20250109,3100,10.00,20250203,11400,-70.09,20240924,3100,10.00,20250203,2.21,N,088130,500,99 억,,520832,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 160716 57 100.00 KOSDAQ 기계·장비 N N N N N 3435 5 2 0.15 112252330 32954 78.32 3405 3440 3380 4455 2405 3430 3406.32 3.03 0 -6736 3543 3486 3423 3366 3303 3515 3395 99 1025 500 2120 5 1 17485314 601 -11.19 0.43 12 0.19 -307.00 7966.00 5700 20240924 -39.74 3055 20240805 12.44 3735 -8.03 20250109 3100 10.81 20250203 11400 -69.87 20240924 3100 10.81 20250203 2.21 N 088130 500 99 억 529569 N N 0 N 00 N
3 20250221 150719 57 100.00 KOSDAQ 기계·장비 N N N N N 3435 5 2 0.15 100587630 29558 70.25 3405 3440 3380 4455 2405 3430 3403.06 3.03 0 -6260 3543 3486 3423 3366 3303 3515 3395 99 1025 500 2120 5 1 17485314 601 -11.19 0.43 12 0.17 -307.00 7966.00 5700 20240924 -39.74 3055 20240805 12.44 3735 -8.03 20250109 3100 10.81 20250203 11400 -69.87 20240924 3100 10.81 20250203 2.21 N 088130 500 99 억 529569 N N 0 N 00 N
4 20250221 140718 57 100.00 KOSDAQ 기계·장비 N N N N N 3380 -50 5 -1.46 82729505 24331 57.83 3405 3440 3380 4455 2405 3430 3400.17 3.03 0 -3835 3543 3486 3423 3366 3303 3515 3395 99 1025 500 2120 5 1 17485314 591 -11.01 0.42 12 0.14 -307.00 7966.00 5700 20240924 -40.70 3055 20240805 10.64 3735 -9.50 20250109 3100 9.03 20250203 11400 -70.35 20240924 3100 9.03 20250203 2.21 N 088130 500 99 억 529569 N N 0 N 00 N
5 20250221 130717 57 100.00 KOSDAQ 기계·장비 N N N N N 3400 -30 5 -0.87 45648260 13391 31.83 3405 3440 3385 4455 2405 3430 3408.88 3.03 0 -3808 3543 3486 3423 3366 3303 3515 3395 99 1025 500 2120 5 1 17485314 595 -11.07 0.43 12 0.08 -307.00 7966.00 5700 20240924 -40.35 3055 20240805 11.29 3735 -8.97 20250109 3100 9.68 20250203 11400 -70.18 20240924 3100 9.68 20250203 2.21 N 088130 500 99 억 529569 N N 0 N 00 N
6 20250221 120718 57 100.00 KOSDAQ 기계·장비 N N N N N 3410 -20 5 -0.58 40989870 12023 28.57 3405 3440 3385 4455 2405 3430 3409.29 3.03 0 -2931 3543 3486 3423 3366 3303 3515 3395 99 1025 500 2120 5 1 17485314 596 -11.11 0.43 12 0.07 -307.00 7966.00 5700 20240924 -40.18 3055 20240805 11.62 3735 -8.70 20250109 3100 10.00 20250203 11400 -70.09 20240924 3100 10.00 20250203 2.21 N 088130 500 99 억 529569 N N 0 N 00 N
7 20250221 110715 57 100.00 KOSDAQ 기계·장비 N N N N N 3420 -10 5 -0.29 37301195 10942 26.01 3405 3440 3385 4455 2405 3430 3408.99 3.03 0 -2778 3543 3486 3423 3366 3303 3515 3395 99 1025 500 2120 5 1 17485314 598 -11.14 0.43 12 0.06 -307.00 7966.00 5700 20240924 -40.00 3055 20240805 11.95 3735 -8.43 20250109 3100 10.32 20250203 11400 -70.00 20240924 3100 10.32 20250203 2.21 N 088130 500 99 억 529569 N N 0 N 00 N
8 20250221 100717 57 100.00 KOSDAQ 기계·장비 N N N N N 3415 -15 5 -0.44 15506485 4558 10.83 3405 3415 3385 4455 2405 3430 3402.04 3.03 0 -2306 3543 3486 3423 3366 3303 3515 3395 99 1025 500 2120 5 1 17485314 597 -11.12 0.43 12 0.03 -307.00 7966.00 5700 20240924 -40.09 3055 20240805 11.78 3735 -8.57 20250109 3100 10.16 20250203 11400 -70.04 20240924 3100 10.16 20250203 2.21 N 088130 500 99 억 529569 N N 0 N 00 N
9 20250221 090718 57 100.00 KOSDAQ 기계·장비 N N N N N 3410 -20 5 -0.58 2391960 703 1.67 3405 3410 3385 4455 2405 3430 3402.50 3.03 0 144 3543 3486 3423 3366 3303 3515 3395 99 1025 500 2120 5 1 17485314 596 -11.11 0.43 12 0.00 -307.00 7966.00 5700 20240924 -40.18 3055 20240805 11.62 3735 -8.70 20250109 3100 10.00 20250203 11400 -70.09 20240924 3100 10.00 20250203 2.21 N 088130 500 99 억 529569 N N 0 N 00 N
10 20250220 160713 57 100.00 KOSDAQ 기계·장비 N N N N N 3430 75 2 2.24 143270550 42072 73.07 3365 3480 3360 4360 2350 3355 3405.37 2.98 0 8736 3418 3386 3358 3326 3298 3402 3342 99 1005 500 2080 5 1 17485314 600 -11.17 0.43 12 0.24 -307.00 7966.00 5700 20240924 -39.82 3055 20240805 12.27 3735 -8.17 20250109 3100 10.65 20250203 11400 -69.91 20240924 3100 10.65 20250203 2.21 N 088130 500 99 억 520832 N N 0 N 00 N
11 20250220 150715 57 100.00 KOSDAQ 기계·장비 N N N N N 3395 40 2 1.19 130602305 38334 66.58 3365 3480 3360 4360 2350 3355 3406.96 2.98 0 8805 3418 3386 3358 3326 3298 3402 3342 99 1005 500 2080 5 1 17485314 594 -11.06 0.43 12 0.22 -307.00 7966.00 5700 20240924 -40.44 3055 20240805 11.13 3735 -9.10 20250109 3100 9.52 20250203 11400 -70.22 20240924 3100 9.52 20250203 2.21 N 088130 500 99 억 520832 N N 0 N 00 N
12 20250220 140715 57 100.00 KOSDAQ 기계·장비 N N N N N 3410 55 2 1.64 108164055 31732 55.11 3365 3480 3360 4360 2350 3355 3408.67 2.98 0 7901 3418 3386 3358 3326 3298 3402 3342 99 1005 500 2080 5 1 17485314 596 -11.11 0.43 12 0.18 -307.00 7966.00 5700 20240924 -40.18 3055 20240805 11.62 3735 -8.70 20250109 3100 10.00 20250203 11400 -70.09 20240924 3100 10.00 20250203 2.21 N 088130 500 99 억 520832 N N 0 N 00 N