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
014940/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
20250218,160314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,360,2,6.95,5980426260,1118772,200.98,5200,5540,5100,6730,3630,5180,5344.75,4.64,0,185396,5326,5252,5176,5102,5026,5290,5140,228,1550,500,3410,10,1,45573661,2525,28.41,2.86,12,2.45,195.00,1937.00,6440,20250120,-13.98,2590,20240206,113.90,6440,-13.98,20250120,4990,11.02,20250106,6440,-13.98,20250120,2715,104.05,20240227,3.57,N,014940,500,227 억,,2113872,N,N,152,N,00,N
20250218,150315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,320,2,6.18,5022871910,945246,169.80,5200,5520,5100,6730,3630,5180,5313.83,4.64,0,161933,5326,5252,5176,5102,5026,5290,5140,228,1550,500,3410,10,1,45573661,2507,28.21,2.84,12,2.07,195.00,1937.00,6440,20250120,-14.60,2590,20240206,112.36,6440,-14.60,20250120,4990,10.22,20250106,6440,-14.60,20250120,2715,102.58,20240227,3.57,N,014940,500,227 억,,2113872,N,N,52,N,00,N
20250218,140315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,120,2,2.32,2926556570,559208,100.46,5200,5390,5100,6730,3630,5180,5233.40,4.64,0,24350,5326,5252,5176,5102,5026,5290,5140,228,1550,500,3410,10,1,45573661,2415,27.18,2.74,12,1.23,195.00,1937.00,6440,20250120,-17.70,2590,20240206,104.63,6440,-17.70,20250120,4990,6.21,20250106,6440,-17.70,20250120,2715,95.21,20240227,3.57,N,014940,500,227 억,,2113872,N,N,52,N,00,N
20250218,130314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,90,2,1.74,1989958940,382900,68.78,5200,5290,5100,6730,3630,5180,5197.07,4.64,0,25024,5326,5252,5176,5102,5026,5290,5140,228,1550,500,3410,10,1,45573661,2402,27.03,2.72,12,0.84,195.00,1937.00,6440,20250120,-18.17,2590,20240206,103.47,6440,-18.17,20250120,4990,5.61,20250106,6440,-18.17,20250120,2715,94.11,20240227,3.57,N,014940,500,227 억,,2113872,N,N,52,N,00,N
20250218,120314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5230,50,2,0.97,1426784100,275721,49.53,5200,5250,5100,6730,3630,5180,5174.74,4.64,0,15570,5326,5252,5176,5102,5026,5290,5140,228,1550,500,3410,10,1,45573661,2384,26.82,2.70,12,0.61,195.00,1937.00,6440,20250120,-18.79,2590,20240206,101.93,6440,-18.79,20250120,4990,4.81,20250106,6440,-18.79,20250120,2715,92.63,20240227,3.57,N,014940,500,227 억,,2113872,N,N,52,N,00,N
20250218,110315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5220,40,2,0.77,1131225110,219114,39.36,5200,5240,5100,6730,3630,5180,5162.72,4.64,0,10447,5326,5252,5176,5102,5026,5290,5140,228,1550,500,3410,10,1,45573661,2379,26.77,2.69,12,0.48,195.00,1937.00,6440,20250120,-18.94,2590,20240206,101.54,6440,-18.94,20250120,4990,4.61,20250106,6440,-18.94,20250120,2715,92.27,20240227,3.57,N,014940,500,227 억,,2113872,N,N,52,N,00,N
20250218,100315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,-30,5,-0.58,640447600,124676,22.40,5200,5210,5100,6730,3630,5180,5136.90,4.64,0,-17687,5326,5252,5176,5102,5026,5290,5140,228,1550,500,3410,10,1,45573661,2347,26.41,2.66,12,0.27,195.00,1937.00,6440,20250120,-20.03,2590,20240206,98.84,6440,-20.03,20250120,4990,3.21,20250106,6440,-20.03,20250120,2715,89.69,20240227,3.57,N,014940,500,227 억,,2113872,N,N,52,N,00,N
20250218,090315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,-20,5,-0.39,43410890,8379,1.51,5200,5210,5160,6730,3630,5180,5180.92,4.64,0,-2464,5326,5252,5176,5102,5026,5290,5140,228,1550,500,3410,10,1,45573661,2352,26.46,2.66,12,0.02,195.00,1937.00,6440,20250120,-19.88,2590,20240206,99.23,6440,-19.88,20250120,4990,3.41,20250106,6440,-19.88,20250120,2715,90.06,20240227,3.57,N,014940,500,227 억,,2113872,N,N,52,N,00,N
20250217,160314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5180,30,2,0.58,2829359830,547392,69.99,5170,5250,5100,6690,3610,5150,5168.61,4.74,0,-47124,5603,5376,5233,5006,4863,5305,4935,228,1540,500,3390,10,1,45573661,2361,26.56,2.67,12,1.20,195.00,1937.00,6440,20250120,-19.57,2590,20240206,100.00,6440,-19.57,20250120,4990,3.81,20250106,6440,-19.57,20250120,2715,90.79,20240227,3.54,N,014940,500,227 억,,2159885,N,N,52,N,00,N
20250217,150314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,10,2,0.19,2620391890,507005,64.83,5170,5250,5100,6690,3610,5150,5168.37,4.74,0,-35903,5603,5376,5233,5006,4863,5305,4935,228,1540,500,3390,10,1,45573661,2352,26.46,2.66,12,1.11,195.00,1937.00,6440,20250120,-19.88,2590,20240206,99.23,6440,-19.88,20250120,4990,3.41,20250106,6440,-19.88,20250120,2715,90.06,20240227,3.54,N,014940,500,227 억,,2159885,N,N,95,N,00,N
20250217,140313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5130,-20,5,-0.39,1974232170,381614,48.80,5170,5250,5100,6690,3610,5150,5173.37,4.74,0,-47356,5603,5376,5233,5006,4863,5305,4935,228,1540,500,3390,10,1,45573661,2338,26.31,2.65,12,0.84,195.00,1937.00,6440,20250120,-20.34,2590,20240206,98.07,6440,-20.34,20250120,4990,2.81,20250106,6440,-20.34,20250120,2715,88.95,20240227,3.54,N,014940,500,227 억,,2159885,N,N,95,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 160314 57 100.00 KOSDAQ 기계·장비 N N N N N 5540 360 2 6.95 5980426260 1118772 200.98 5200 5540 5100 6730 3630 5180 5344.75 4.64 0 185396 5326 5252 5176 5102 5026 5290 5140 228 1550 500 3410 10 1 45573661 2525 28.41 2.86 12 2.45 195.00 1937.00 6440 20250120 -13.98 2590 20240206 113.90 6440 -13.98 20250120 4990 11.02 20250106 6440 -13.98 20250120 2715 104.05 20240227 3.57 N 014940 500 227 억 2113872 N N 152 N 00 N
3 20250218 150315 57 100.00 KOSDAQ 기계·장비 N N N N N 5500 320 2 6.18 5022871910 945246 169.80 5200 5520 5100 6730 3630 5180 5313.83 4.64 0 161933 5326 5252 5176 5102 5026 5290 5140 228 1550 500 3410 10 1 45573661 2507 28.21 2.84 12 2.07 195.00 1937.00 6440 20250120 -14.60 2590 20240206 112.36 6440 -14.60 20250120 4990 10.22 20250106 6440 -14.60 20250120 2715 102.58 20240227 3.57 N 014940 500 227 억 2113872 N N 52 N 00 N
4 20250218 140315 57 100.00 KOSDAQ 기계·장비 N N N N N 5300 120 2 2.32 2926556570 559208 100.46 5200 5390 5100 6730 3630 5180 5233.40 4.64 0 24350 5326 5252 5176 5102 5026 5290 5140 228 1550 500 3410 10 1 45573661 2415 27.18 2.74 12 1.23 195.00 1937.00 6440 20250120 -17.70 2590 20240206 104.63 6440 -17.70 20250120 4990 6.21 20250106 6440 -17.70 20250120 2715 95.21 20240227 3.57 N 014940 500 227 억 2113872 N N 52 N 00 N
5 20250218 130314 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 90 2 1.74 1989958940 382900 68.78 5200 5290 5100 6730 3630 5180 5197.07 4.64 0 25024 5326 5252 5176 5102 5026 5290 5140 228 1550 500 3410 10 1 45573661 2402 27.03 2.72 12 0.84 195.00 1937.00 6440 20250120 -18.17 2590 20240206 103.47 6440 -18.17 20250120 4990 5.61 20250106 6440 -18.17 20250120 2715 94.11 20240227 3.57 N 014940 500 227 억 2113872 N N 52 N 00 N
6 20250218 120314 57 100.00 KOSDAQ 기계·장비 N N N N N 5230 50 2 0.97 1426784100 275721 49.53 5200 5250 5100 6730 3630 5180 5174.74 4.64 0 15570 5326 5252 5176 5102 5026 5290 5140 228 1550 500 3410 10 1 45573661 2384 26.82 2.70 12 0.61 195.00 1937.00 6440 20250120 -18.79 2590 20240206 101.93 6440 -18.79 20250120 4990 4.81 20250106 6440 -18.79 20250120 2715 92.63 20240227 3.57 N 014940 500 227 억 2113872 N N 52 N 00 N
7 20250218 110315 57 100.00 KOSDAQ 기계·장비 N N N N N 5220 40 2 0.77 1131225110 219114 39.36 5200 5240 5100 6730 3630 5180 5162.72 4.64 0 10447 5326 5252 5176 5102 5026 5290 5140 228 1550 500 3410 10 1 45573661 2379 26.77 2.69 12 0.48 195.00 1937.00 6440 20250120 -18.94 2590 20240206 101.54 6440 -18.94 20250120 4990 4.61 20250106 6440 -18.94 20250120 2715 92.27 20240227 3.57 N 014940 500 227 억 2113872 N N 52 N 00 N
8 20250218 100315 57 100.00 KOSDAQ 기계·장비 N N N N N 5150 -30 5 -0.58 640447600 124676 22.40 5200 5210 5100 6730 3630 5180 5136.90 4.64 0 -17687 5326 5252 5176 5102 5026 5290 5140 228 1550 500 3410 10 1 45573661 2347 26.41 2.66 12 0.27 195.00 1937.00 6440 20250120 -20.03 2590 20240206 98.84 6440 -20.03 20250120 4990 3.21 20250106 6440 -20.03 20250120 2715 89.69 20240227 3.57 N 014940 500 227 억 2113872 N N 52 N 00 N
9 20250218 090315 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 -20 5 -0.39 43410890 8379 1.51 5200 5210 5160 6730 3630 5180 5180.92 4.64 0 -2464 5326 5252 5176 5102 5026 5290 5140 228 1550 500 3410 10 1 45573661 2352 26.46 2.66 12 0.02 195.00 1937.00 6440 20250120 -19.88 2590 20240206 99.23 6440 -19.88 20250120 4990 3.41 20250106 6440 -19.88 20250120 2715 90.06 20240227 3.57 N 014940 500 227 억 2113872 N N 52 N 00 N
10 20250217 160314 57 100.00 KOSDAQ 기계·장비 N N N N N 5180 30 2 0.58 2829359830 547392 69.99 5170 5250 5100 6690 3610 5150 5168.61 4.74 0 -47124 5603 5376 5233 5006 4863 5305 4935 228 1540 500 3390 10 1 45573661 2361 26.56 2.67 12 1.20 195.00 1937.00 6440 20250120 -19.57 2590 20240206 100.00 6440 -19.57 20250120 4990 3.81 20250106 6440 -19.57 20250120 2715 90.79 20240227 3.54 N 014940 500 227 억 2159885 N N 52 N 00 N
11 20250217 150314 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 10 2 0.19 2620391890 507005 64.83 5170 5250 5100 6690 3610 5150 5168.37 4.74 0 -35903 5603 5376 5233 5006 4863 5305 4935 228 1540 500 3390 10 1 45573661 2352 26.46 2.66 12 1.11 195.00 1937.00 6440 20250120 -19.88 2590 20240206 99.23 6440 -19.88 20250120 4990 3.41 20250106 6440 -19.88 20250120 2715 90.06 20240227 3.54 N 014940 500 227 억 2159885 N N 95 N 00 N
12 20250217 140313 57 100.00 KOSDAQ 기계·장비 N N N N N 5130 -20 5 -0.39 1974232170 381614 48.80 5170 5250 5100 6690 3610 5150 5173.37 4.74 0 -47356 5603 5376 5233 5006 4863 5305 4935 228 1540 500 3390 10 1 45573661 2338 26.31 2.65 12 0.84 195.00 1937.00 6440 20250120 -20.34 2590 20240206 98.07 6440 -20.34 20250120 4990 2.81 20250106 6440 -20.34 20250120 2715 88.95 20240227 3.54 N 014940 500 227 억 2159885 N N 95 N 00 N