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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,-10,5,-0.27,72823970,19578,61.98,3740,3765,3700,4855,2615,3735,3719.68,1.77,0,1811,3775,3755,3715,3695,3655,3765,3705,116,1120,500,2610,5,1,23204903,864,22.85,0.75,12,0.08,163.00,4942.00,5100,20240215,-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,,410053,N,N,194,N,00,N
20250218,120829,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3755,20,2,0.54,43765435,11763,37.24,3740,3765,3700,4855,2615,3735,3720.60,1.77,0,-1499,3775,3755,3715,3695,3655,3765,3705,116,1120,500,2610,5,1,23204903,871,23.04,0.76,12,0.05,163.00,4942.00,5100,20240215,-26.37,2840,20241210,32.22,3950,-4.94,20250107,3470,8.21,20250203,5100,-26.37,20240522,2840,32.22,20241210,4.18,N,126880,500,116 억,,410053,N,N,194,N,00,N
20250218,110827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,-25,5,-0.67,23722105,6381,20.20,3740,3765,3700,4855,2615,3735,3717.62,1.77,0,-864,3775,3755,3715,3695,3655,3765,3705,116,1120,500,2610,5,1,23204903,861,22.76,0.75,12,0.03,163.00,4942.00,5100,20240215,-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
20250218,100827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,0,3,0.00,7021450,1882,5.96,3740,3765,3710,4855,2615,3735,3730.84,1.77,0,-930,3775,3755,3715,3695,3655,3765,3705,116,1120,500,2610,5,1,23204903,867,22.91,0.76,12,0.01,163.00,4942.00,5100,20240215,-26.76,2840,20241210,31.51,3950,-5.44,20250107,3470,7.64,20250203,5100,-26.76,20240522,2840,31.51,20241210,4.18,N,126880,500,116 억,,410053,N,N,194,N,00,N
20250218,090830,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3760,25,2,0.67,1920140,513,1.62,3740,3765,3730,4855,2615,3735,3742.96,1.77,0,-138,3775,3755,3715,3695,3655,3765,3705,116,1120,500,2610,5,1,23204903,873,23.07,0.76,12,0.00,163.00,4942.00,5100,20240215,-26.27,2840,20241210,32.39,3950,-4.81,20250107,3470,8.36,20250203,5100,-26.27,20240522,2840,32.39,20241210,4.18,N,126880,500,116 억,,410053,N,N,194,N,00,N
20250217,160827,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,15,2,0.40,117156740,31586,86.77,3720,3735,3675,4835,2605,3720,3709.09,1.81,0,-7474,3786,3752,3706,3672,3626,3770,3690,116,1115,500,2600,5,1,23204903,867,22.91,0.76,12,0.14,163.00,4942.00,5100,20240215,-26.76,2840,20241210,31.51,3950,-5.44,20250107,3470,7.64,20250203,5100,-26.76,20240522,2840,31.51,20241210,4.18,N,126880,500,116 억,,421099,N,N,194,N,00,N
20250217,150826,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,0,3,0.00,90910785,24514,67.35,3720,3735,3675,4835,2605,3720,3708.53,1.81,0,-7238,3786,3752,3706,3672,3626,3770,3690,116,1115,500,2600,5,1,23204903,863,22.82,0.75,12,0.11,163.00,4942.00,5100,20240215,-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,,421099,N,N,187,N,00,N
20250217,140825,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,-10,5,-0.27,60501080,16315,44.82,3720,3735,3675,4835,2605,3720,3708.31,1.81,0,-5441,3786,3752,3706,3672,3626,3770,3690,116,1115,500,2600,5,1,23204903,861,22.76,0.75,12,0.07,163.00,4942.00,5100,20240215,-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,,421099,N,N,187,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 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
3 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
4 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
5 20250218 130827 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 -10 5 -0.27 72823970 19578 61.98 3740 3765 3700 4855 2615 3735 3719.68 1.77 0 1811 3775 3755 3715 3695 3655 3765 3705 116 1120 500 2610 5 1 23204903 864 22.85 0.75 12 0.08 163.00 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 410053 N N 194 N 00 N
6 20250218 120829 57 100.00 KOSDAQ 기계·장비 N N N N N 3755 20 2 0.54 43765435 11763 37.24 3740 3765 3700 4855 2615 3735 3720.60 1.77 0 -1499 3775 3755 3715 3695 3655 3765 3705 116 1120 500 2610 5 1 23204903 871 23.04 0.76 12 0.05 163.00 4942.00 5100 20240215 -26.37 2840 20241210 32.22 3950 -4.94 20250107 3470 8.21 20250203 5100 -26.37 20240522 2840 32.22 20241210 4.18 N 126880 500 116 억 410053 N N 194 N 00 N
7 20250218 110827 57 100.00 KOSDAQ 기계·장비 N N N N N 3710 -25 5 -0.67 23722105 6381 20.20 3740 3765 3700 4855 2615 3735 3717.62 1.77 0 -864 3775 3755 3715 3695 3655 3765 3705 116 1120 500 2610 5 1 23204903 861 22.76 0.75 12 0.03 163.00 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
8 20250218 100827 57 100.00 KOSDAQ 기계·장비 N N N N N 3735 0 3 0.00 7021450 1882 5.96 3740 3765 3710 4855 2615 3735 3730.84 1.77 0 -930 3775 3755 3715 3695 3655 3765 3705 116 1120 500 2610 5 1 23204903 867 22.91 0.76 12 0.01 163.00 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 4.18 N 126880 500 116 억 410053 N N 194 N 00 N
9 20250218 090830 57 100.00 KOSDAQ 기계·장비 N N N N N 3760 25 2 0.67 1920140 513 1.62 3740 3765 3730 4855 2615 3735 3742.96 1.77 0 -138 3775 3755 3715 3695 3655 3765 3705 116 1120 500 2610 5 1 23204903 873 23.07 0.76 12 0.00 163.00 4942.00 5100 20240215 -26.27 2840 20241210 32.39 3950 -4.81 20250107 3470 8.36 20250203 5100 -26.27 20240522 2840 32.39 20241210 4.18 N 126880 500 116 억 410053 N N 194 N 00 N
10 20250217 160827 57 100.00 KOSDAQ 기계·장비 N N N N N 3735 15 2 0.40 117156740 31586 86.77 3720 3735 3675 4835 2605 3720 3709.09 1.81 0 -7474 3786 3752 3706 3672 3626 3770 3690 116 1115 500 2600 5 1 23204903 867 22.91 0.76 12 0.14 163.00 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 4.18 N 126880 500 116 억 421099 N N 194 N 00 N
11 20250217 150826 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 0 3 0.00 90910785 24514 67.35 3720 3735 3675 4835 2605 3720 3708.53 1.81 0 -7238 3786 3752 3706 3672 3626 3770 3690 116 1115 500 2600 5 1 23204903 863 22.82 0.75 12 0.11 163.00 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 421099 N N 187 N 00 N
12 20250217 140825 57 100.00 KOSDAQ 기계·장비 N N N N N 3710 -10 5 -0.27 60501080 16315 44.82 3720 3735 3675 4835 2605 3720 3708.31 1.81 0 -5441 3786 3752 3706 3672 3626 3770 3690 116 1115 500 2600 5 1 23204903 861 22.76 0.75 12 0.07 163.00 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 421099 N N 187 N 00 N