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
126880/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
20250221,160836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-25,5,-0.67,47136485,12692,42.83,3725,3735,3695,4840,2610,3725,3713.87,1.73,0,-1359,3821,3772,3721,3672,3621,3747,3647,116,1115,500,2600,5,1,23204903,859,22.70,0.75,12,0.05,163.00,4942.00,5100,20240215,-27.45,2840,20241210,30.28,3950,-6.33,20250107,3470,6.63,20250203,5100,-27.45,20240522,2840,30.28,20241210,4.19,N,126880,500,116 억,,401108,N,N,174,N,00,N
20250221,150840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-10,5,-0.27,43102865,11603,39.15,3725,3735,3695,4840,2610,3725,3714.80,1.73,0,-1229,3821,3772,3721,3672,3621,3747,3647,116,1115,500,2600,5,1,23204903,862,22.79,0.75,12,0.05,163.00,4942.00,5100,20240215,-27.16,2840,20241210,30.81,3950,-5.95,20250107,3470,7.06,20250203,5100,-27.16,20240522,2840,30.81,20241210,4.19,N,126880,500,116 억,,401108,N,N,189,N,00,N
20250221,140839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,0,3,0.00,38479600,10356,34.95,3725,3735,3695,4840,2610,3725,3715.68,1.73,0,-885,3821,3772,3721,3672,3621,3747,3647,116,1115,500,2600,5,1,23204903,864,22.85,0.75,12,0.04,163.00,4942.00,5100,20240215,-26.96,2840,20241210,31.16,3950,-5.70,20250107,3470,7.35,20250203,5100,-26.96,20240522,2840,31.16,20241210,4.19,N,126880,500,116 억,,401108,N,N,189,N,00,N
20250221,130837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,10,2,0.27,34867130,9384,31.67,3725,3735,3695,4840,2610,3725,3715.59,1.73,0,-762,3821,3772,3721,3672,3621,3747,3647,116,1115,500,2600,5,1,23204903,867,22.91,0.76,12,0.04,163.00,4942.00,5100,20240215,-26.76,2840,20241210,31.51,3950,-5.44,20250107,3470,7.64,20250203,5100,-26.76,20240522,2840,31.51,20241210,4.19,N,126880,500,116 억,,401108,N,N,189,N,00,N
20250221,120838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,0,3,0.00,25700995,6920,23.35,3725,3735,3695,4840,2610,3725,3714.02,1.73,0,-651,3821,3772,3721,3672,3621,3747,3647,116,1115,500,2600,5,1,23204903,864,22.85,0.75,12,0.03,163.00,4942.00,5100,20240215,-26.96,2840,20241210,31.16,3950,-5.70,20250107,3470,7.35,20250203,5100,-26.96,20240522,2840,31.16,20241210,4.19,N,126880,500,116 억,,401108,N,N,189,N,00,N
20250221,110835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,5,2,0.13,22121790,5958,20.10,3725,3735,3695,4840,2610,3725,3712.96,1.73,0,-558,3821,3772,3721,3672,3621,3747,3647,116,1115,500,2600,5,1,23204903,866,22.88,0.75,12,0.03,163.00,4942.00,5100,20240215,-26.86,2840,20241210,31.34,3950,-5.57,20250107,3470,7.49,20250203,5100,-26.86,20240522,2840,31.34,20241210,4.19,N,126880,500,116 억,,401108,N,N,189,N,00,N
20250221,100836,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-10,5,-0.27,17574115,4738,15.99,3725,3725,3695,4840,2610,3725,3709.18,1.73,0,-486,3821,3772,3721,3672,3621,3747,3647,116,1115,500,2600,5,1,23204903,862,22.79,0.75,12,0.02,163.00,4942.00,5100,20240215,-27.16,2840,20241210,30.81,3950,-5.95,20250107,3470,7.06,20250203,5100,-27.16,20240522,2840,30.81,20241210,4.19,N,126880,500,116 억,,401108,N,N,189,N,00,N
20250221,090839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,0,3,0.00,85675,23,0.08,3725,3725,3725,4840,2610,3725,3725.00,1.73,0,0,3821,3772,3721,3672,3621,3747,3647,116,1115,500,2600,5,1,23204903,864,22.85,0.75,12,0.00,163.00,4942.00,5100,20240215,-26.96,2840,20241210,31.16,3950,-5.70,20250107,3470,7.35,20250203,5100,-26.96,20240522,2840,31.16,20241210,4.19,N,126880,500,116 억,,401108,N,N,189,N,00,N
20250220,160833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,-5,5,-0.13,109811535,29635,70.74,3770,3770,3670,4845,2615,3730,3705.47,1.75,0,-4372,3793,3761,3728,3696,3663,3777,3712,116,1115,500,2610,5,1,23204903,864,22.85,0.75,12,0.13,163.00,4942.00,5100,20240215,-26.96,2840,20241210,31.16,3950,-5.70,20250107,3470,7.35,20250203,5100,-26.96,20240522,2840,31.16,20241210,4.19,N,126880,500,116 억,,405481,N,N,189,N,00,N
20250220,150835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-15,5,-0.40,93014560,25112,59.94,3770,3770,3670,4845,2615,3730,3703.99,1.75,0,-4047,3793,3761,3728,3696,3663,3777,3712,116,1115,500,2610,5,1,23204903,862,22.79,0.75,12,0.11,163.00,4942.00,5100,20240215,-27.16,2840,20241210,30.81,3950,-5.95,20250107,3470,7.06,20250203,5100,-27.16,20240522,2840,30.81,20241210,4.19,N,126880,500,116 억,,405481,N,N,300,N,00,N
20250220,140835,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-15,5,-0.40,75084780,20280,48.41,3770,3770,3670,4845,2615,3730,3702.41,1.75,0,-4353,3793,3761,3728,3696,3663,3777,3712,116,1115,500,2610,5,1,23204903,862,22.79,0.75,12,0.09,163.00,4942.00,5100,20240215,-27.16,2840,20241210,30.81,3950,-5.95,20250107,3470,7.06,20250203,5100,-27.16,20240522,2840,30.81,20241210,4.19,N,126880,500,116 억,,405481,N,N,300,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 160836 57 100.00 KOSDAQ 기계·장비 N N N N N 3700 -25 5 -0.67 47136485 12692 42.83 3725 3735 3695 4840 2610 3725 3713.87 1.73 0 -1359 3821 3772 3721 3672 3621 3747 3647 116 1115 500 2600 5 1 23204903 859 22.70 0.75 12 0.05 163.00 4942.00 5100 20240215 -27.45 2840 20241210 30.28 3950 -6.33 20250107 3470 6.63 20250203 5100 -27.45 20240522 2840 30.28 20241210 4.19 N 126880 500 116 억 401108 N N 174 N 00 N
3 20250221 150840 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 -10 5 -0.27 43102865 11603 39.15 3725 3735 3695 4840 2610 3725 3714.80 1.73 0 -1229 3821 3772 3721 3672 3621 3747 3647 116 1115 500 2600 5 1 23204903 862 22.79 0.75 12 0.05 163.00 4942.00 5100 20240215 -27.16 2840 20241210 30.81 3950 -5.95 20250107 3470 7.06 20250203 5100 -27.16 20240522 2840 30.81 20241210 4.19 N 126880 500 116 억 401108 N N 189 N 00 N
4 20250221 140839 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 0 3 0.00 38479600 10356 34.95 3725 3735 3695 4840 2610 3725 3715.68 1.73 0 -885 3821 3772 3721 3672 3621 3747 3647 116 1115 500 2600 5 1 23204903 864 22.85 0.75 12 0.04 163.00 4942.00 5100 20240215 -26.96 2840 20241210 31.16 3950 -5.70 20250107 3470 7.35 20250203 5100 -26.96 20240522 2840 31.16 20241210 4.19 N 126880 500 116 억 401108 N N 189 N 00 N
5 20250221 130837 57 100.00 KOSDAQ 기계·장비 N N N N N 3735 10 2 0.27 34867130 9384 31.67 3725 3735 3695 4840 2610 3725 3715.59 1.73 0 -762 3821 3772 3721 3672 3621 3747 3647 116 1115 500 2600 5 1 23204903 867 22.91 0.76 12 0.04 163.00 4942.00 5100 20240215 -26.76 2840 20241210 31.51 3950 -5.44 20250107 3470 7.64 20250203 5100 -26.76 20240522 2840 31.51 20241210 4.19 N 126880 500 116 억 401108 N N 189 N 00 N
6 20250221 120838 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 0 3 0.00 25700995 6920 23.35 3725 3735 3695 4840 2610 3725 3714.02 1.73 0 -651 3821 3772 3721 3672 3621 3747 3647 116 1115 500 2600 5 1 23204903 864 22.85 0.75 12 0.03 163.00 4942.00 5100 20240215 -26.96 2840 20241210 31.16 3950 -5.70 20250107 3470 7.35 20250203 5100 -26.96 20240522 2840 31.16 20241210 4.19 N 126880 500 116 억 401108 N N 189 N 00 N
7 20250221 110835 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 5 2 0.13 22121790 5958 20.10 3725 3735 3695 4840 2610 3725 3712.96 1.73 0 -558 3821 3772 3721 3672 3621 3747 3647 116 1115 500 2600 5 1 23204903 866 22.88 0.75 12 0.03 163.00 4942.00 5100 20240215 -26.86 2840 20241210 31.34 3950 -5.57 20250107 3470 7.49 20250203 5100 -26.86 20240522 2840 31.34 20241210 4.19 N 126880 500 116 억 401108 N N 189 N 00 N
8 20250221 100836 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 -10 5 -0.27 17574115 4738 15.99 3725 3725 3695 4840 2610 3725 3709.18 1.73 0 -486 3821 3772 3721 3672 3621 3747 3647 116 1115 500 2600 5 1 23204903 862 22.79 0.75 12 0.02 163.00 4942.00 5100 20240215 -27.16 2840 20241210 30.81 3950 -5.95 20250107 3470 7.06 20250203 5100 -27.16 20240522 2840 30.81 20241210 4.19 N 126880 500 116 억 401108 N N 189 N 00 N
9 20250221 090839 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 0 3 0.00 85675 23 0.08 3725 3725 3725 4840 2610 3725 3725.00 1.73 0 0 3821 3772 3721 3672 3621 3747 3647 116 1115 500 2600 5 1 23204903 864 22.85 0.75 12 0.00 163.00 4942.00 5100 20240215 -26.96 2840 20241210 31.16 3950 -5.70 20250107 3470 7.35 20250203 5100 -26.96 20240522 2840 31.16 20241210 4.19 N 126880 500 116 억 401108 N N 189 N 00 N
10 20250220 160833 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 -5 5 -0.13 109811535 29635 70.74 3770 3770 3670 4845 2615 3730 3705.47 1.75 0 -4372 3793 3761 3728 3696 3663 3777 3712 116 1115 500 2610 5 1 23204903 864 22.85 0.75 12 0.13 163.00 4942.00 5100 20240215 -26.96 2840 20241210 31.16 3950 -5.70 20250107 3470 7.35 20250203 5100 -26.96 20240522 2840 31.16 20241210 4.19 N 126880 500 116 억 405481 N N 189 N 00 N
11 20250220 150835 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 -15 5 -0.40 93014560 25112 59.94 3770 3770 3670 4845 2615 3730 3703.99 1.75 0 -4047 3793 3761 3728 3696 3663 3777 3712 116 1115 500 2610 5 1 23204903 862 22.79 0.75 12 0.11 163.00 4942.00 5100 20240215 -27.16 2840 20241210 30.81 3950 -5.95 20250107 3470 7.06 20250203 5100 -27.16 20240522 2840 30.81 20241210 4.19 N 126880 500 116 억 405481 N N 300 N 00 N
12 20250220 140835 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 -15 5 -0.40 75084780 20280 48.41 3770 3770 3670 4845 2615 3730 3702.41 1.75 0 -4353 3793 3761 3728 3696 3663 3777 3712 116 1115 500 2610 5 1 23204903 862 22.79 0.75 12 0.09 163.00 4942.00 5100 20240215 -27.16 2840 20241210 30.81 3950 -5.95 20250107 3470 7.06 20250203 5100 -27.16 20240522 2840 30.81 20241210 4.19 N 126880 500 116 억 405481 N N 300 N 00 N