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
040910/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
20250218,160454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6340,140,2,2.26,915118050,147490,71.37,6220,6350,6070,8060,4340,6200,6203.80,2.01,0,11236,6640,6420,6300,6080,5960,6360,6020,93,1860,500,3960,10,1,18574275,1178,-3.13,0.75,12,0.79,-2026.00,8452.00,11580,20240408,-45.25,4020,20241210,57.71,7370,-13.98,20250210,4265,48.65,20250102,11580,-45.25,20240408,4020,57.71,20241210,2.28,N,040910,500,92 억,,374028,N,N,0,N,00,N
20250218,150454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6290,90,2,1.45,865593440,139654,67.58,6220,6350,6070,8060,4340,6200,6198.13,2.01,0,9517,6640,6420,6300,6080,5960,6360,6020,93,1860,500,3960,10,1,18574275,1168,-3.10,0.74,12,0.75,-2026.00,8452.00,11580,20240408,-45.68,4020,20241210,56.47,7370,-14.65,20250210,4265,47.48,20250102,11580,-45.68,20240408,4020,56.47,20241210,2.28,N,040910,500,92 억,,374028,N,N,0,N,00,N
20250218,140454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,30,2,0.48,739562880,119481,57.82,6220,6330,6070,8060,4340,6200,6189.79,2.01,0,2901,6640,6420,6300,6080,5960,6360,6020,93,1860,500,3960,10,1,18574275,1157,-3.08,0.74,12,0.64,-2026.00,8452.00,11580,20240408,-46.20,4020,20241210,54.98,7370,-15.47,20250210,4265,46.07,20250102,11580,-46.20,20240408,4020,54.98,20241210,2.28,N,040910,500,92 억,,374028,N,N,0,N,00,N
20250218,130453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,0,3,0.00,588252830,95364,46.15,6220,6300,6070,8060,4340,6200,6168.48,2.01,0,1074,6640,6420,6300,6080,5960,6360,6020,93,1860,500,3960,10,1,18574275,1152,-3.06,0.73,12,0.51,-2026.00,8452.00,11580,20240408,-46.46,4020,20241210,54.23,7370,-15.88,20250210,4265,45.37,20250102,11580,-46.46,20240408,4020,54.23,20241210,2.28,N,040910,500,92 억,,374028,N,N,0,N,00,N
20250218,120454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6170,-30,5,-0.48,494931690,80299,38.86,6220,6300,6070,8060,4340,6200,6163.58,2.01,0,352,6640,6420,6300,6080,5960,6360,6020,93,1860,500,3960,10,1,18574275,1146,-3.05,0.73,12,0.43,-2026.00,8452.00,11580,20240408,-46.72,4020,20241210,53.48,7370,-16.28,20250210,4265,44.67,20250102,11580,-46.72,20240408,4020,53.48,20241210,2.28,N,040910,500,92 억,,374028,N,N,0,N,00,N
20250218,110454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,-70,5,-1.13,457602170,74230,35.92,6220,6300,6070,8060,4340,6200,6164.62,2.01,0,1033,6640,6420,6300,6080,5960,6360,6020,93,1860,500,3960,10,1,18574275,1139,-3.03,0.73,12,0.40,-2026.00,8452.00,11580,20240408,-47.06,4020,20241210,52.49,7370,-16.82,20250210,4265,43.73,20250102,11580,-47.06,20240408,4020,52.49,20241210,2.28,N,040910,500,92 억,,374028,N,N,0,N,00,N
20250218,100453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,-50,5,-0.81,368287000,59675,28.88,6220,6300,6070,8060,4340,6200,6171.51,2.01,0,-2045,6640,6420,6300,6080,5960,6360,6020,93,1860,500,3960,10,1,18574275,1142,-3.04,0.73,12,0.32,-2026.00,8452.00,11580,20240408,-46.89,4020,20241210,52.99,7370,-16.55,20250210,4265,44.20,20250102,11580,-46.89,20240408,4020,52.99,20241210,2.28,N,040910,500,92 억,,374028,N,N,0,N,00,N
20250218,090454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,0,3,0.00,120936680,19481,9.43,6220,6300,6170,8060,4340,6200,6207.96,2.01,0,955,6640,6420,6300,6080,5960,6360,6020,93,1860,500,3960,10,1,18574275,1152,-3.06,0.73,12,0.10,-2026.00,8452.00,11580,20240408,-46.46,4020,20241210,54.23,7370,-15.88,20250210,4265,45.37,20250102,11580,-46.46,20240408,4020,54.23,20241210,2.28,N,040910,500,92 억,,374028,N,N,0,N,00,N
20250217,160453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,-60,5,-0.96,1267928930,200237,103.77,6360,6520,6180,8130,4390,6260,6332.58,1.98,0,5869,6600,6430,6320,6150,6040,6515,6235,93,1870,500,4000,10,1,18574275,1152,-3.06,0.73,12,1.08,-2026.00,8452.00,11580,20240408,-46.46,4020,20241210,54.23,7370,-15.88,20250210,4265,45.37,20250102,11580,-46.46,20240408,4020,54.23,20241210,2.24,N,040910,500,92 억,,368081,N,N,0,N,00,N
20250217,150452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,-40,5,-0.64,1173838940,185080,95.92,6360,6520,6200,8130,4390,6260,6342.33,1.98,0,6503,6600,6430,6320,6150,6040,6515,6235,93,1870,500,4000,10,1,18574275,1155,-3.07,0.74,12,1.00,-2026.00,8452.00,11580,20240408,-46.29,4020,20241210,54.73,7370,-15.60,20250210,4265,45.84,20250102,11580,-46.29,20240408,4020,54.73,20241210,2.24,N,040910,500,92 억,,368081,N,N,0,N,00,N
20250217,140453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6330,70,2,1.12,960320490,150858,78.18,6360,6520,6270,8130,4390,6260,6365.72,1.98,0,239,6600,6430,6320,6150,6040,6515,6235,93,1870,500,4000,10,1,18574275,1176,-3.12,0.75,12,0.81,-2026.00,8452.00,11580,20240408,-45.34,4020,20241210,57.46,7370,-14.11,20250210,4265,48.42,20250102,11580,-45.34,20240408,4020,57.46,20241210,2.24,N,040910,500,92 억,,368081,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 160454 57 100.00 KOSDAQ 기계·장비 N N N N N 6340 140 2 2.26 915118050 147490 71.37 6220 6350 6070 8060 4340 6200 6203.80 2.01 0 11236 6640 6420 6300 6080 5960 6360 6020 93 1860 500 3960 10 1 18574275 1178 -3.13 0.75 12 0.79 -2026.00 8452.00 11580 20240408 -45.25 4020 20241210 57.71 7370 -13.98 20250210 4265 48.65 20250102 11580 -45.25 20240408 4020 57.71 20241210 2.28 N 040910 500 92 억 374028 N N 0 N 00 N
3 20250218 150454 57 100.00 KOSDAQ 기계·장비 N N N N N 6290 90 2 1.45 865593440 139654 67.58 6220 6350 6070 8060 4340 6200 6198.13 2.01 0 9517 6640 6420 6300 6080 5960 6360 6020 93 1860 500 3960 10 1 18574275 1168 -3.10 0.74 12 0.75 -2026.00 8452.00 11580 20240408 -45.68 4020 20241210 56.47 7370 -14.65 20250210 4265 47.48 20250102 11580 -45.68 20240408 4020 56.47 20241210 2.28 N 040910 500 92 억 374028 N N 0 N 00 N
4 20250218 140454 57 100.00 KOSDAQ 기계·장비 N N N N N 6230 30 2 0.48 739562880 119481 57.82 6220 6330 6070 8060 4340 6200 6189.79 2.01 0 2901 6640 6420 6300 6080 5960 6360 6020 93 1860 500 3960 10 1 18574275 1157 -3.08 0.74 12 0.64 -2026.00 8452.00 11580 20240408 -46.20 4020 20241210 54.98 7370 -15.47 20250210 4265 46.07 20250102 11580 -46.20 20240408 4020 54.98 20241210 2.28 N 040910 500 92 억 374028 N N 0 N 00 N
5 20250218 130453 57 100.00 KOSDAQ 기계·장비 N N N N N 6200 0 3 0.00 588252830 95364 46.15 6220 6300 6070 8060 4340 6200 6168.48 2.01 0 1074 6640 6420 6300 6080 5960 6360 6020 93 1860 500 3960 10 1 18574275 1152 -3.06 0.73 12 0.51 -2026.00 8452.00 11580 20240408 -46.46 4020 20241210 54.23 7370 -15.88 20250210 4265 45.37 20250102 11580 -46.46 20240408 4020 54.23 20241210 2.28 N 040910 500 92 억 374028 N N 0 N 00 N
6 20250218 120454 57 100.00 KOSDAQ 기계·장비 N N N N N 6170 -30 5 -0.48 494931690 80299 38.86 6220 6300 6070 8060 4340 6200 6163.58 2.01 0 352 6640 6420 6300 6080 5960 6360 6020 93 1860 500 3960 10 1 18574275 1146 -3.05 0.73 12 0.43 -2026.00 8452.00 11580 20240408 -46.72 4020 20241210 53.48 7370 -16.28 20250210 4265 44.67 20250102 11580 -46.72 20240408 4020 53.48 20241210 2.28 N 040910 500 92 억 374028 N N 0 N 00 N
7 20250218 110454 57 100.00 KOSDAQ 기계·장비 N N N N N 6130 -70 5 -1.13 457602170 74230 35.92 6220 6300 6070 8060 4340 6200 6164.62 2.01 0 1033 6640 6420 6300 6080 5960 6360 6020 93 1860 500 3960 10 1 18574275 1139 -3.03 0.73 12 0.40 -2026.00 8452.00 11580 20240408 -47.06 4020 20241210 52.49 7370 -16.82 20250210 4265 43.73 20250102 11580 -47.06 20240408 4020 52.49 20241210 2.28 N 040910 500 92 억 374028 N N 0 N 00 N
8 20250218 100453 57 100.00 KOSDAQ 기계·장비 N N N N N 6150 -50 5 -0.81 368287000 59675 28.88 6220 6300 6070 8060 4340 6200 6171.51 2.01 0 -2045 6640 6420 6300 6080 5960 6360 6020 93 1860 500 3960 10 1 18574275 1142 -3.04 0.73 12 0.32 -2026.00 8452.00 11580 20240408 -46.89 4020 20241210 52.99 7370 -16.55 20250210 4265 44.20 20250102 11580 -46.89 20240408 4020 52.99 20241210 2.28 N 040910 500 92 억 374028 N N 0 N 00 N
9 20250218 090454 57 100.00 KOSDAQ 기계·장비 N N N N N 6200 0 3 0.00 120936680 19481 9.43 6220 6300 6170 8060 4340 6200 6207.96 2.01 0 955 6640 6420 6300 6080 5960 6360 6020 93 1860 500 3960 10 1 18574275 1152 -3.06 0.73 12 0.10 -2026.00 8452.00 11580 20240408 -46.46 4020 20241210 54.23 7370 -15.88 20250210 4265 45.37 20250102 11580 -46.46 20240408 4020 54.23 20241210 2.28 N 040910 500 92 억 374028 N N 0 N 00 N
10 20250217 160453 57 100.00 KOSDAQ 기계·장비 N N N N N 6200 -60 5 -0.96 1267928930 200237 103.77 6360 6520 6180 8130 4390 6260 6332.58 1.98 0 5869 6600 6430 6320 6150 6040 6515 6235 93 1870 500 4000 10 1 18574275 1152 -3.06 0.73 12 1.08 -2026.00 8452.00 11580 20240408 -46.46 4020 20241210 54.23 7370 -15.88 20250210 4265 45.37 20250102 11580 -46.46 20240408 4020 54.23 20241210 2.24 N 040910 500 92 억 368081 N N 0 N 00 N
11 20250217 150452 57 100.00 KOSDAQ 기계·장비 N N N N N 6220 -40 5 -0.64 1173838940 185080 95.92 6360 6520 6200 8130 4390 6260 6342.33 1.98 0 6503 6600 6430 6320 6150 6040 6515 6235 93 1870 500 4000 10 1 18574275 1155 -3.07 0.74 12 1.00 -2026.00 8452.00 11580 20240408 -46.29 4020 20241210 54.73 7370 -15.60 20250210 4265 45.84 20250102 11580 -46.29 20240408 4020 54.73 20241210 2.24 N 040910 500 92 억 368081 N N 0 N 00 N
12 20250217 140453 57 100.00 KOSDAQ 기계·장비 N N N N N 6330 70 2 1.12 960320490 150858 78.18 6360 6520 6270 8130 4390 6260 6365.72 1.98 0 239 6600 6430 6320 6150 6040 6515 6235 93 1870 500 4000 10 1 18574275 1176 -3.12 0.75 12 0.81 -2026.00 8452.00 11580 20240408 -45.34 4020 20241210 57.46 7370 -14.11 20250210 4265 48.42 20250102 11580 -45.34 20240408 4020 57.46 20241210 2.24 N 040910 500 92 억 368081 N N 0 N 00 N