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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,30,2,0.81,156214125,41876,136.91,3700,3760,3695,4810,2590,3700,3730.40,1.76,0,-3410,3786,3742,3721,3677,3656,3732,3667,116,1110,500,2590,5,1,23204903,866,22.88,0.75,12,0.18,163.00,4942.00,5100,20240215,-26.86,2840,20241210,31.34,3950,-5.57,20250107,3470,7.49,20250203,5100,-26.86,20240522,2840,31.34,20241210,4.18,N,126880,500,116 억,,408890,N,N,300,N,00,N
20250219,150833,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,25,2,0.68,149636105,40112,131.14,3700,3760,3695,4810,2590,3700,3730.46,1.76,0,-3311,3786,3742,3721,3677,3656,3732,3667,116,1110,500,2590,5,1,23204903,864,22.85,0.75,12,0.17,163.00,4942.00,5100,20240215,-26.96,2840,20241210,31.16,3950,-5.70,20250107,3470,7.35,20250203,5100,-26.96,20240522,2840,31.16,20241210,4.18,N,126880,500,116 억,,408890,N,N,487,N,00,N
20250219,140829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,30,2,0.81,146022850,39143,127.97,3700,3760,3695,4810,2590,3700,3730.50,1.76,0,-3589,3786,3742,3721,3677,3656,3732,3667,116,1110,500,2590,5,1,23204903,866,22.88,0.75,12,0.17,163.00,4942.00,5100,20240215,-26.86,2840,20241210,31.34,3950,-5.57,20250107,3470,7.49,20250203,5100,-26.86,20240522,2840,31.34,20241210,4.18,N,126880,500,116 억,,408890,N,N,487,N,00,N
20250219,130831,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3740,40,2,1.08,131813685,35334,115.52,3700,3760,3695,4810,2590,3700,3730.51,1.76,0,-4944,3786,3742,3721,3677,3656,3732,3667,116,1110,500,2590,5,1,23204903,868,22.94,0.76,12,0.15,163.00,4942.00,5100,20240215,-26.67,2840,20241210,31.69,3950,-5.32,20250107,3470,7.78,20250203,5100,-26.67,20240522,2840,31.69,20241210,4.18,N,126880,500,116 억,,408890,N,N,487,N,00,N
20250219,120829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,20,2,0.54,35087305,9419,30.79,3700,3745,3695,4810,2590,3700,3725.16,1.76,0,-3149,3786,3742,3721,3677,3656,3732,3667,116,1110,500,2590,5,1,23204903,863,22.82,0.75,12,0.04,163.00,4942.00,5100,20240215,-27.06,2840,20241210,30.99,3950,-5.82,20250107,3470,7.20,20250203,5100,-27.06,20240522,2840,30.99,20241210,4.18,N,126880,500,116 억,,408890,N,N,487,N,00,N
20250219,110830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3730,30,2,0.81,32890100,8830,28.87,3700,3745,3695,4810,2590,3700,3724.81,1.76,0,-3001,3786,3742,3721,3677,3656,3732,3667,116,1110,500,2590,5,1,23204903,866,22.88,0.75,12,0.04,163.00,4942.00,5100,20240215,-26.86,2840,20241210,31.34,3950,-5.57,20250107,3470,7.49,20250203,5100,-26.86,20240522,2840,31.34,20241210,4.18,N,126880,500,116 억,,408890,N,N,487,N,00,N
20250219,100830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,25,2,0.68,11576435,3116,10.19,3700,3745,3695,4810,2590,3700,3715.16,1.76,0,-371,3786,3742,3721,3677,3656,3732,3667,116,1110,500,2590,5,1,23204903,864,22.85,0.75,12,0.01,163.00,4942.00,5100,20240215,-26.96,2840,20241210,31.16,3950,-5.70,20250107,3470,7.35,20250203,5100,-26.96,20240522,2840,31.16,20241210,4.18,N,126880,500,116 억,,408890,N,N,487,N,00,N
20250219,090832,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,45,2,1.22,3722515,1001,3.27,3700,3745,3700,4810,2590,3700,3718.80,1.76,0,-179,3786,3742,3721,3677,3656,3732,3667,116,1110,500,2590,5,1,23204903,869,22.98,0.76,12,0.00,163.00,4942.00,5100,20240215,-26.57,2840,20241210,31.87,3950,-5.19,20250107,3470,7.93,20250203,5100,-26.57,20240522,2840,31.87,20241210,4.18,N,126880,500,116 억,,408890,N,N,487,N,00,N
20250218,160828,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-35,5,-0.94,113325405,30503,96.57,3740,3765,3700,4855,2615,3735,3715.22,1.77,0,-1163,3775,3755,3715,3695,3655,3765,3705,116,1120,500,2610,5,1,23204903,859,22.70,0.75,12,0.13,163.00,4942.00,5100,20240215,-27.45,2840,20241210,30.28,3950,-6.33,20250107,3470,6.63,20250203,5100,-27.45,20240522,2840,30.28,20241210,4.18,N,126880,500,116 억,,410053,N,N,487,N,00,N
20250218,150829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,-25,5,-0.67,106714850,28717,90.91,3740,3765,3700,4855,2615,3735,3716.09,1.77,0,-503,3775,3755,3715,3695,3655,3765,3705,116,1120,500,2610,5,1,23204903,861,22.76,0.75,12,0.12,163.00,4942.00,5100,20240215,-27.25,2840,20241210,30.63,3950,-6.08,20250107,3470,6.92,20250203,5100,-27.25,20240522,2840,30.63,20241210,4.18,N,126880,500,116 억,,410053,N,N,194,N,00,N
20250218,140830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3715,-20,5,-0.54,83158940,22361,70.79,3740,3765,3700,4855,2615,3735,3718.93,1.77,0,1610,3775,3755,3715,3695,3655,3765,3705,116,1120,500,2610,5,1,23204903,862,22.79,0.75,12,0.10,163.00,4942.00,5100,20240215,-27.16,2840,20241210,30.81,3950,-5.95,20250107,3470,7.06,20250203,5100,-27.16,20240522,2840,30.81,20241210,4.18,N,126880,500,116 억,,410053,N,N,194,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 20250219 160830 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 30 2 0.81 156214125 41876 136.91 3700 3760 3695 4810 2590 3700 3730.40 1.76 0 -3410 3786 3742 3721 3677 3656 3732 3667 116 1110 500 2590 5 1 23204903 866 22.88 0.75 12 0.18 163.00 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 4.18 N 126880 500 116 억 408890 N N 300 N 00 N
3 20250219 150833 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 25 2 0.68 149636105 40112 131.14 3700 3760 3695 4810 2590 3700 3730.46 1.76 0 -3311 3786 3742 3721 3677 3656 3732 3667 116 1110 500 2590 5 1 23204903 864 22.85 0.75 12 0.17 163.00 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 4.18 N 126880 500 116 억 408890 N N 487 N 00 N
4 20250219 140829 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 30 2 0.81 146022850 39143 127.97 3700 3760 3695 4810 2590 3700 3730.50 1.76 0 -3589 3786 3742 3721 3677 3656 3732 3667 116 1110 500 2590 5 1 23204903 866 22.88 0.75 12 0.17 163.00 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 4.18 N 126880 500 116 억 408890 N N 487 N 00 N
5 20250219 130831 57 100.00 KOSDAQ 기계·장비 N N N N N 3740 40 2 1.08 131813685 35334 115.52 3700 3760 3695 4810 2590 3700 3730.51 1.76 0 -4944 3786 3742 3721 3677 3656 3732 3667 116 1110 500 2590 5 1 23204903 868 22.94 0.76 12 0.15 163.00 4942.00 5100 20240215 -26.67 2840 20241210 31.69 3950 -5.32 20250107 3470 7.78 20250203 5100 -26.67 20240522 2840 31.69 20241210 4.18 N 126880 500 116 억 408890 N N 487 N 00 N
6 20250219 120829 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 20 2 0.54 35087305 9419 30.79 3700 3745 3695 4810 2590 3700 3725.16 1.76 0 -3149 3786 3742 3721 3677 3656 3732 3667 116 1110 500 2590 5 1 23204903 863 22.82 0.75 12 0.04 163.00 4942.00 5100 20240215 -27.06 2840 20241210 30.99 3950 -5.82 20250107 3470 7.20 20250203 5100 -27.06 20240522 2840 30.99 20241210 4.18 N 126880 500 116 억 408890 N N 487 N 00 N
7 20250219 110830 57 100.00 KOSDAQ 기계·장비 N N N N N 3730 30 2 0.81 32890100 8830 28.87 3700 3745 3695 4810 2590 3700 3724.81 1.76 0 -3001 3786 3742 3721 3677 3656 3732 3667 116 1110 500 2590 5 1 23204903 866 22.88 0.75 12 0.04 163.00 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 4.18 N 126880 500 116 억 408890 N N 487 N 00 N
8 20250219 100830 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 25 2 0.68 11576435 3116 10.19 3700 3745 3695 4810 2590 3700 3715.16 1.76 0 -371 3786 3742 3721 3677 3656 3732 3667 116 1110 500 2590 5 1 23204903 864 22.85 0.75 12 0.01 163.00 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 4.18 N 126880 500 116 억 408890 N N 487 N 00 N
9 20250219 090832 57 100.00 KOSDAQ 기계·장비 N N N N N 3745 45 2 1.22 3722515 1001 3.27 3700 3745 3700 4810 2590 3700 3718.80 1.76 0 -179 3786 3742 3721 3677 3656 3732 3667 116 1110 500 2590 5 1 23204903 869 22.98 0.76 12 0.00 163.00 4942.00 5100 20240215 -26.57 2840 20241210 31.87 3950 -5.19 20250107 3470 7.93 20250203 5100 -26.57 20240522 2840 31.87 20241210 4.18 N 126880 500 116 억 408890 N N 487 N 00 N
10 20250218 160828 57 100.00 KOSDAQ 기계·장비 N N N N N 3700 -35 5 -0.94 113325405 30503 96.57 3740 3765 3700 4855 2615 3735 3715.22 1.77 0 -1163 3775 3755 3715 3695 3655 3765 3705 116 1120 500 2610 5 1 23204903 859 22.70 0.75 12 0.13 163.00 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 4.18 N 126880 500 116 억 410053 N N 487 N 00 N
11 20250218 150829 57 100.00 KOSDAQ 기계·장비 N N N N N 3710 -25 5 -0.67 106714850 28717 90.91 3740 3765 3700 4855 2615 3735 3716.09 1.77 0 -503 3775 3755 3715 3695 3655 3765 3705 116 1120 500 2610 5 1 23204903 861 22.76 0.75 12 0.12 163.00 4942.00 5100 20240215 -27.25 2840 20241210 30.63 3950 -6.08 20250107 3470 6.92 20250203 5100 -27.25 20240522 2840 30.63 20241210 4.18 N 126880 500 116 억 410053 N N 194 N 00 N
12 20250218 140830 57 100.00 KOSDAQ 기계·장비 N N N N N 3715 -20 5 -0.54 83158940 22361 70.79 3740 3765 3700 4855 2615 3735 3718.93 1.77 0 1610 3775 3755 3715 3695 3655 3765 3705 116 1120 500 2610 5 1 23204903 862 22.79 0.75 12 0.10 163.00 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 4.18 N 126880 500 116 억 410053 N N 194 N 00 N