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
010240/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
20250218,160247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,130,2,2.54,40356280,7749,48.83,5120,5260,5110,6650,3590,5120,5207.93,3.79,0,-1142,5380,5250,5180,5050,4980,5315,5115,62,1530,500,3680,10,1,12322696,647,4.91,0.61,12,0.06,1070.00,8542.00,6030,20241211,-12.94,4400,20240806,19.32,5450,-3.67,20250107,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.63,N,010240,500,61 억,,467312,N,N,0,N,00,N
20250218,150248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,130,2,2.54,28627660,5509,34.72,5120,5260,5110,6650,3590,5120,5196.53,3.79,0,-520,5380,5250,5180,5050,4980,5315,5115,62,1530,500,3680,10,1,12322696,647,4.91,0.61,12,0.04,1070.00,8542.00,6030,20241211,-12.94,4400,20240806,19.32,5450,-3.67,20250107,4790,9.60,20250210,6030,-12.94,20241211,4400,19.32,20240806,0.63,N,010240,500,61 억,,467312,N,N,0,N,00,N
20250218,140248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5240,120,2,2.34,19263390,3719,23.44,5120,5260,5110,6650,3590,5120,5179.72,3.79,0,-394,5380,5250,5180,5050,4980,5315,5115,62,1530,500,3680,10,1,12322696,646,4.90,0.61,12,0.03,1070.00,8542.00,6030,20241211,-13.10,4400,20240806,19.09,5450,-3.85,20250107,4790,9.39,20250210,6030,-13.10,20241211,4400,19.09,20240806,0.63,N,010240,500,61 억,,467312,N,N,0,N,00,N
20250218,130247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,110,2,2.15,15757140,3048,19.21,5120,5230,5110,6650,3590,5120,5169.67,3.79,0,121,5380,5250,5180,5050,4980,5315,5115,62,1530,500,3680,10,1,12322696,644,4.89,0.61,12,0.02,1070.00,8542.00,6030,20241211,-13.27,4400,20240806,18.86,5450,-4.04,20250107,4790,9.19,20250210,6030,-13.27,20241211,4400,18.86,20240806,0.63,N,010240,500,61 억,,467312,N,N,0,N,00,N
20250218,120248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,70,2,1.37,9923120,1924,12.13,5120,5200,5110,6650,3590,5120,5157.55,3.79,0,114,5380,5250,5180,5050,4980,5315,5115,62,1530,500,3680,10,1,12322696,640,4.85,0.61,12,0.02,1070.00,8542.00,6030,20241211,-13.93,4400,20240806,17.95,5450,-4.77,20250107,4790,8.35,20250210,6030,-13.93,20241211,4400,17.95,20240806,0.63,N,010240,500,61 억,,467312,N,N,0,N,00,N
20250218,110248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,80,2,1.56,8572400,1664,10.49,5120,5200,5110,6650,3590,5120,5151.68,3.79,0,117,5380,5250,5180,5050,4980,5315,5115,62,1530,500,3680,10,1,12322696,641,4.86,0.61,12,0.01,1070.00,8542.00,6030,20241211,-13.76,4400,20240806,18.18,5450,-4.59,20250107,4790,8.56,20250210,6030,-13.76,20241211,4400,18.18,20240806,0.63,N,010240,500,61 억,,467312,N,N,0,N,00,N
20250218,100248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,60,2,1.17,4631240,901,5.68,5120,5180,5110,6650,3590,5120,5140.11,3.79,0,110,5380,5250,5180,5050,4980,5315,5115,62,1530,500,3680,10,1,12322696,638,4.84,0.61,12,0.01,1070.00,8542.00,6030,20241211,-14.10,4400,20240806,17.73,5450,-4.95,20250107,4790,8.14,20250210,6030,-14.10,20241211,4400,17.73,20240806,0.63,N,010240,500,61 억,,467312,N,N,0,N,00,N
20250218,090248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,0,3,0.00,0,0,0.00,0,0,0,6650,3590,5120,0.00,3.79,0,0,5380,5250,5180,5050,4980,5315,5115,62,1530,500,3680,10,1,12322696,631,4.79,0.60,12,0.00,1070.00,8542.00,6030,20241211,-15.09,4400,20240806,16.36,5450,-6.06,20250107,4790,6.89,20250210,6030,-15.09,20241211,4400,16.36,20240806,0.63,N,010240,500,61 억,,467312,N,N,0,N,00,N
20250217,160247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5120,-30,5,-0.58,81759230,15827,121.04,5110,5310,5110,6690,3610,5150,5165.81,3.82,0,-2990,5223,5186,5143,5106,5063,5165,5085,62,1540,500,3700,10,1,12322696,631,4.79,0.60,12,0.13,1070.00,8542.00,6030,20241211,-15.09,4400,20240806,16.36,5450,-6.06,20250107,4790,6.89,20250210,6030,-15.09,20241211,4400,16.36,20240806,0.63,N,010240,500,61 억,,470303,N,N,0,N,00,N
20250217,150247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,0,3,0.00,76650430,14831,113.42,5110,5310,5110,6690,3610,5150,5168.26,3.82,0,-3136,5223,5186,5143,5106,5063,5165,5085,62,1540,500,3700,10,1,12322696,635,4.81,0.60,12,0.12,1070.00,8542.00,6030,20241211,-14.59,4400,20240806,17.05,5450,-5.50,20250107,4790,7.52,20250210,6030,-14.59,20241211,4400,17.05,20240806,0.63,N,010240,500,61 억,,470303,N,N,0,N,00,N
20250217,140247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,20,2,0.39,55343360,10683,81.70,5110,5310,5110,6690,3610,5150,5180.51,3.82,0,-4577,5223,5186,5143,5106,5063,5165,5085,62,1540,500,3700,10,1,12322696,637,4.83,0.61,12,0.09,1070.00,8542.00,6030,20241211,-14.26,4400,20240806,17.50,5450,-5.14,20250107,4790,7.93,20250210,6030,-14.26,20241211,4400,17.50,20240806,0.63,N,010240,500,61 억,,470303,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 20250218 160247 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 130 2 2.54 40356280 7749 48.83 5120 5260 5110 6650 3590 5120 5207.93 3.79 0 -1142 5380 5250 5180 5050 4980 5315 5115 62 1530 500 3680 10 1 12322696 647 4.91 0.61 12 0.06 1070.00 8542.00 6030 20241211 -12.94 4400 20240806 19.32 5450 -3.67 20250107 4790 9.60 20250210 6030 -12.94 20241211 4400 19.32 20240806 0.63 N 010240 500 61 억 467312 N N 0 N 00 N
3 20250218 150248 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 130 2 2.54 28627660 5509 34.72 5120 5260 5110 6650 3590 5120 5196.53 3.79 0 -520 5380 5250 5180 5050 4980 5315 5115 62 1530 500 3680 10 1 12322696 647 4.91 0.61 12 0.04 1070.00 8542.00 6030 20241211 -12.94 4400 20240806 19.32 5450 -3.67 20250107 4790 9.60 20250210 6030 -12.94 20241211 4400 19.32 20240806 0.63 N 010240 500 61 억 467312 N N 0 N 00 N
4 20250218 140248 57 100.00 KOSDAQ 기계·장비 N N N N N 5240 120 2 2.34 19263390 3719 23.44 5120 5260 5110 6650 3590 5120 5179.72 3.79 0 -394 5380 5250 5180 5050 4980 5315 5115 62 1530 500 3680 10 1 12322696 646 4.90 0.61 12 0.03 1070.00 8542.00 6030 20241211 -13.10 4400 20240806 19.09 5450 -3.85 20250107 4790 9.39 20250210 6030 -13.10 20241211 4400 19.09 20240806 0.63 N 010240 500 61 억 467312 N N 0 N 00 N
5 20250218 130247 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 110 2 2.15 15757140 3048 19.21 5120 5230 5110 6650 3590 5120 5169.67 3.79 0 121 5380 5250 5180 5050 4980 5315 5115 62 1530 500 3680 10 1 12322696 644 4.89 0.61 12 0.02 1070.00 8542.00 6030 20241211 -13.27 4400 20240806 18.86 5450 -4.04 20250107 4790 9.19 20250210 6030 -13.27 20241211 4400 18.86 20240806 0.63 N 010240 500 61 억 467312 N N 0 N 00 N
6 20250218 120248 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 70 2 1.37 9923120 1924 12.13 5120 5200 5110 6650 3590 5120 5157.55 3.79 0 114 5380 5250 5180 5050 4980 5315 5115 62 1530 500 3680 10 1 12322696 640 4.85 0.61 12 0.02 1070.00 8542.00 6030 20241211 -13.93 4400 20240806 17.95 5450 -4.77 20250107 4790 8.35 20250210 6030 -13.93 20241211 4400 17.95 20240806 0.63 N 010240 500 61 억 467312 N N 0 N 00 N
7 20250218 110248 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 80 2 1.56 8572400 1664 10.49 5120 5200 5110 6650 3590 5120 5151.68 3.79 0 117 5380 5250 5180 5050 4980 5315 5115 62 1530 500 3680 10 1 12322696 641 4.86 0.61 12 0.01 1070.00 8542.00 6030 20241211 -13.76 4400 20240806 18.18 5450 -4.59 20250107 4790 8.56 20250210 6030 -13.76 20241211 4400 18.18 20240806 0.63 N 010240 500 61 억 467312 N N 0 N 00 N
8 20250218 100248 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 60 2 1.17 4631240 901 5.68 5120 5180 5110 6650 3590 5120 5140.11 3.79 0 110 5380 5250 5180 5050 4980 5315 5115 62 1530 500 3680 10 1 12322696 638 4.84 0.61 12 0.01 1070.00 8542.00 6030 20241211 -14.10 4400 20240806 17.73 5450 -4.95 20250107 4790 8.14 20250210 6030 -14.10 20241211 4400 17.73 20240806 0.63 N 010240 500 61 억 467312 N N 0 N 00 N
9 20250218 090248 57 100.00 KOSDAQ 기계·장비 N N N N N 5120 0 3 0.00 0 0 0.00 0 0 0 6650 3590 5120 0.00 3.79 0 0 5380 5250 5180 5050 4980 5315 5115 62 1530 500 3680 10 1 12322696 631 4.79 0.60 12 0.00 1070.00 8542.00 6030 20241211 -15.09 4400 20240806 16.36 5450 -6.06 20250107 4790 6.89 20250210 6030 -15.09 20241211 4400 16.36 20240806 0.63 N 010240 500 61 억 467312 N N 0 N 00 N
10 20250217 160247 57 100.00 KOSDAQ 기계·장비 N N N N N 5120 -30 5 -0.58 81759230 15827 121.04 5110 5310 5110 6690 3610 5150 5165.81 3.82 0 -2990 5223 5186 5143 5106 5063 5165 5085 62 1540 500 3700 10 1 12322696 631 4.79 0.60 12 0.13 1070.00 8542.00 6030 20241211 -15.09 4400 20240806 16.36 5450 -6.06 20250107 4790 6.89 20250210 6030 -15.09 20241211 4400 16.36 20240806 0.63 N 010240 500 61 억 470303 N N 0 N 00 N
11 20250217 150247 57 100.00 KOSDAQ 기계·장비 N N N N N 5150 0 3 0.00 76650430 14831 113.42 5110 5310 5110 6690 3610 5150 5168.26 3.82 0 -3136 5223 5186 5143 5106 5063 5165 5085 62 1540 500 3700 10 1 12322696 635 4.81 0.60 12 0.12 1070.00 8542.00 6030 20241211 -14.59 4400 20240806 17.05 5450 -5.50 20250107 4790 7.52 20250210 6030 -14.59 20241211 4400 17.05 20240806 0.63 N 010240 500 61 억 470303 N N 0 N 00 N
12 20250217 140247 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 20 2 0.39 55343360 10683 81.70 5110 5310 5110 6690 3610 5150 5180.51 3.82 0 -4577 5223 5186 5143 5106 5063 5165 5085 62 1540 500 3700 10 1 12322696 637 4.83 0.61 12 0.09 1070.00 8542.00 6030 20241211 -14.26 4400 20240806 17.50 5450 -5.14 20250107 4790 7.93 20250210 6030 -14.26 20241211 4400 17.50 20240806 0.63 N 010240 500 61 억 470303 N N 0 N 00 N