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
013810/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
20250218,160308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,90,2,2.50,936139330,256943,175.01,3590,3710,3555,4680,2520,3600,3643.34,3.80,0,25852,3673,3636,3568,3531,3463,3655,3550,73,1080,500,2300,5,1,14655470,541,-32.65,1.25,12,1.75,-113.00,2942.00,5530,20241031,-33.27,2955,20240712,24.87,4295,-14.09,20250123,3430,7.58,20250212,5530,-33.27,20241031,2955,24.87,20240712,4.02,N,013810,500,73 억,,557581,N,N,0,N,00,N
20250218,150309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,100,2,2.78,883882710,242789,165.37,3590,3710,3555,4680,2520,3600,3640.54,3.80,0,22858,3673,3636,3568,3531,3463,3655,3550,73,1080,500,2300,5,1,14655470,542,-32.74,1.26,12,1.66,-113.00,2942.00,5530,20241031,-33.09,2955,20240712,25.21,4295,-13.85,20250123,3430,7.87,20250212,5530,-33.09,20241031,2955,25.21,20240712,4.02,N,013810,500,73 억,,557581,N,N,0,N,00,N
20250218,140309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3685,85,2,2.36,743338470,204682,139.42,3590,3710,3555,4680,2520,3600,3631.67,3.80,0,7173,3673,3636,3568,3531,3463,3655,3550,73,1080,500,2300,5,1,14655470,540,-32.61,1.25,12,1.40,-113.00,2942.00,5530,20241031,-33.36,2955,20240712,24.70,4295,-14.20,20250123,3430,7.43,20250212,5530,-33.36,20241031,2955,24.70,20240712,4.02,N,013810,500,73 억,,557581,N,N,0,N,00,N
20250218,130308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3705,105,2,2.92,653551175,180322,122.82,3590,3705,3555,4680,2520,3600,3624.36,3.80,0,-2527,3673,3636,3568,3531,3463,3655,3550,73,1080,500,2300,5,1,14655470,543,-32.79,1.26,12,1.23,-113.00,2942.00,5530,20241031,-33.00,2955,20240712,25.38,4295,-13.74,20250123,3430,8.02,20250212,5530,-33.00,20241031,2955,25.38,20240712,4.02,N,013810,500,73 억,,557581,N,N,0,N,00,N
20250218,120308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3635,35,2,0.97,333062340,92502,63.01,3590,3640,3555,4680,2520,3600,3600.60,3.80,0,16182,3673,3636,3568,3531,3463,3655,3550,73,1080,500,2300,5,1,14655470,533,-32.17,1.24,12,0.63,-113.00,2942.00,5530,20241031,-34.27,2955,20240712,23.01,4295,-15.37,20250123,3430,5.98,20250212,5530,-34.27,20241031,2955,23.01,20240712,4.02,N,013810,500,73 억,,557581,N,N,0,N,00,N
20250218,110308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,-10,5,-0.28,215404925,59914,40.81,3590,3625,3555,4680,2520,3600,3595.24,3.80,0,14122,3673,3636,3568,3531,3463,3655,3550,73,1080,500,2300,5,1,14655470,526,-31.77,1.22,12,0.41,-113.00,2942.00,5530,20241031,-35.08,2955,20240712,21.49,4295,-16.41,20250123,3430,4.66,20250212,5530,-35.08,20241031,2955,21.49,20240712,4.02,N,013810,500,73 억,,557581,N,N,0,N,00,N
20250218,100308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,-10,5,-0.28,160123315,44496,30.31,3590,3625,3555,4680,2520,3600,3598.60,3.80,0,8880,3673,3636,3568,3531,3463,3655,3550,73,1080,500,2300,5,1,14655470,526,-31.77,1.22,12,0.30,-113.00,2942.00,5530,20241031,-35.08,2955,20240712,21.49,4295,-16.41,20250123,3430,4.66,20250212,5530,-35.08,20241031,2955,21.49,20240712,4.02,N,013810,500,73 억,,557581,N,N,0,N,00,N
20250218,090309,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,-5,5,-0.14,6517900,1823,1.24,3590,3600,3555,4680,2520,3600,3575.37,3.80,0,-454,3673,3636,3568,3531,3463,3655,3550,73,1080,500,2300,5,1,14655470,527,-31.81,1.22,12,0.01,-113.00,2942.00,5530,20241031,-34.99,2955,20240712,21.66,4295,-16.30,20250123,3430,4.81,20250212,5530,-34.99,20241031,2955,21.66,20240712,4.02,N,013810,500,73 억,,557581,N,N,0,N,00,N
20250217,160308,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,60,2,1.69,513727010,143731,74.08,3540,3605,3500,4600,2480,3540,3573.62,3.49,0,46660,3633,3586,3558,3511,3483,3572,3497,73,1060,500,2260,5,1,14655470,528,-31.86,1.22,12,0.98,-113.00,2942.00,5530,20241031,-34.90,2955,20240712,21.83,4295,-16.18,20250123,3430,4.96,20250212,5530,-34.90,20241031,2955,21.83,20240712,4.02,N,013810,500,73 억,,511736,N,N,0,N,00,N
20250217,150307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,50,2,1.41,439689180,123129,63.46,3540,3605,3500,4600,2480,3540,3570.96,3.49,0,38372,3633,3586,3558,3511,3483,3572,3497,73,1060,500,2260,5,1,14655470,526,-31.77,1.22,12,0.84,-113.00,2942.00,5530,20241031,-35.08,2955,20240712,21.49,4295,-16.41,20250123,3430,4.66,20250212,5530,-35.08,20241031,2955,21.49,20240712,4.02,N,013810,500,73 억,,511736,N,N,0,N,00,N
20250217,140307,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,40,2,1.13,389498395,109124,56.24,3540,3605,3500,4600,2480,3540,3569.32,3.49,0,30107,3633,3586,3558,3511,3483,3572,3497,73,1060,500,2260,5,1,14655470,525,-31.68,1.22,12,0.74,-113.00,2942.00,5530,20241031,-35.26,2955,20240712,21.15,4295,-16.65,20250123,3430,4.37,20250212,5530,-35.26,20241031,2955,21.15,20240712,4.02,N,013810,500,73 억,,511736,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 160308 57 100.00 KOSDAQ 기계·장비 N N N N N 3690 90 2 2.50 936139330 256943 175.01 3590 3710 3555 4680 2520 3600 3643.34 3.80 0 25852 3673 3636 3568 3531 3463 3655 3550 73 1080 500 2300 5 1 14655470 541 -32.65 1.25 12 1.75 -113.00 2942.00 5530 20241031 -33.27 2955 20240712 24.87 4295 -14.09 20250123 3430 7.58 20250212 5530 -33.27 20241031 2955 24.87 20240712 4.02 N 013810 500 73 억 557581 N N 0 N 00 N
3 20250218 150309 57 100.00 KOSDAQ 기계·장비 N N N N N 3700 100 2 2.78 883882710 242789 165.37 3590 3710 3555 4680 2520 3600 3640.54 3.80 0 22858 3673 3636 3568 3531 3463 3655 3550 73 1080 500 2300 5 1 14655470 542 -32.74 1.26 12 1.66 -113.00 2942.00 5530 20241031 -33.09 2955 20240712 25.21 4295 -13.85 20250123 3430 7.87 20250212 5530 -33.09 20241031 2955 25.21 20240712 4.02 N 013810 500 73 억 557581 N N 0 N 00 N
4 20250218 140309 57 100.00 KOSDAQ 기계·장비 N N N N N 3685 85 2 2.36 743338470 204682 139.42 3590 3710 3555 4680 2520 3600 3631.67 3.80 0 7173 3673 3636 3568 3531 3463 3655 3550 73 1080 500 2300 5 1 14655470 540 -32.61 1.25 12 1.40 -113.00 2942.00 5530 20241031 -33.36 2955 20240712 24.70 4295 -14.20 20250123 3430 7.43 20250212 5530 -33.36 20241031 2955 24.70 20240712 4.02 N 013810 500 73 억 557581 N N 0 N 00 N
5 20250218 130308 57 100.00 KOSDAQ 기계·장비 N N N N N 3705 105 2 2.92 653551175 180322 122.82 3590 3705 3555 4680 2520 3600 3624.36 3.80 0 -2527 3673 3636 3568 3531 3463 3655 3550 73 1080 500 2300 5 1 14655470 543 -32.79 1.26 12 1.23 -113.00 2942.00 5530 20241031 -33.00 2955 20240712 25.38 4295 -13.74 20250123 3430 8.02 20250212 5530 -33.00 20241031 2955 25.38 20240712 4.02 N 013810 500 73 억 557581 N N 0 N 00 N
6 20250218 120308 57 100.00 KOSDAQ 기계·장비 N N N N N 3635 35 2 0.97 333062340 92502 63.01 3590 3640 3555 4680 2520 3600 3600.60 3.80 0 16182 3673 3636 3568 3531 3463 3655 3550 73 1080 500 2300 5 1 14655470 533 -32.17 1.24 12 0.63 -113.00 2942.00 5530 20241031 -34.27 2955 20240712 23.01 4295 -15.37 20250123 3430 5.98 20250212 5530 -34.27 20241031 2955 23.01 20240712 4.02 N 013810 500 73 억 557581 N N 0 N 00 N
7 20250218 110308 57 100.00 KOSDAQ 기계·장비 N N N N N 3590 -10 5 -0.28 215404925 59914 40.81 3590 3625 3555 4680 2520 3600 3595.24 3.80 0 14122 3673 3636 3568 3531 3463 3655 3550 73 1080 500 2300 5 1 14655470 526 -31.77 1.22 12 0.41 -113.00 2942.00 5530 20241031 -35.08 2955 20240712 21.49 4295 -16.41 20250123 3430 4.66 20250212 5530 -35.08 20241031 2955 21.49 20240712 4.02 N 013810 500 73 억 557581 N N 0 N 00 N
8 20250218 100308 57 100.00 KOSDAQ 기계·장비 N N N N N 3590 -10 5 -0.28 160123315 44496 30.31 3590 3625 3555 4680 2520 3600 3598.60 3.80 0 8880 3673 3636 3568 3531 3463 3655 3550 73 1080 500 2300 5 1 14655470 526 -31.77 1.22 12 0.30 -113.00 2942.00 5530 20241031 -35.08 2955 20240712 21.49 4295 -16.41 20250123 3430 4.66 20250212 5530 -35.08 20241031 2955 21.49 20240712 4.02 N 013810 500 73 억 557581 N N 0 N 00 N
9 20250218 090309 57 100.00 KOSDAQ 기계·장비 N N N N N 3595 -5 5 -0.14 6517900 1823 1.24 3590 3600 3555 4680 2520 3600 3575.37 3.80 0 -454 3673 3636 3568 3531 3463 3655 3550 73 1080 500 2300 5 1 14655470 527 -31.81 1.22 12 0.01 -113.00 2942.00 5530 20241031 -34.99 2955 20240712 21.66 4295 -16.30 20250123 3430 4.81 20250212 5530 -34.99 20241031 2955 21.66 20240712 4.02 N 013810 500 73 억 557581 N N 0 N 00 N
10 20250217 160308 57 100.00 KOSDAQ 기계·장비 N N N N N 3600 60 2 1.69 513727010 143731 74.08 3540 3605 3500 4600 2480 3540 3573.62 3.49 0 46660 3633 3586 3558 3511 3483 3572 3497 73 1060 500 2260 5 1 14655470 528 -31.86 1.22 12 0.98 -113.00 2942.00 5530 20241031 -34.90 2955 20240712 21.83 4295 -16.18 20250123 3430 4.96 20250212 5530 -34.90 20241031 2955 21.83 20240712 4.02 N 013810 500 73 억 511736 N N 0 N 00 N
11 20250217 150307 57 100.00 KOSDAQ 기계·장비 N N N N N 3590 50 2 1.41 439689180 123129 63.46 3540 3605 3500 4600 2480 3540 3570.96 3.49 0 38372 3633 3586 3558 3511 3483 3572 3497 73 1060 500 2260 5 1 14655470 526 -31.77 1.22 12 0.84 -113.00 2942.00 5530 20241031 -35.08 2955 20240712 21.49 4295 -16.41 20250123 3430 4.66 20250212 5530 -35.08 20241031 2955 21.49 20240712 4.02 N 013810 500 73 억 511736 N N 0 N 00 N
12 20250217 140307 57 100.00 KOSDAQ 기계·장비 N N N N N 3580 40 2 1.13 389498395 109124 56.24 3540 3605 3500 4600 2480 3540 3569.32 3.49 0 30107 3633 3586 3558 3511 3483 3572 3497 73 1060 500 2260 5 1 14655470 525 -31.68 1.22 12 0.74 -113.00 2942.00 5530 20241031 -35.26 2955 20240712 21.15 4295 -16.65 20250123 3430 4.37 20250212 5530 -35.26 20241031 2955 21.15 20240712 4.02 N 013810 500 73 억 511736 N N 0 N 00 N