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
041440/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
20250218,160455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11000,130,2,1.20,12216571810,1109809,73.28,10950,11200,10790,14130,7610,10870,11007.87,3.44,0,31536,11610,11240,10670,10300,9730,10955,10015,90,3260,500,6950,10,1,17915944,1971,30.81,1.08,12,6.19,357.00,10220.00,12060,20250213,-8.79,5980,20240207,83.95,12060,-8.79,20250213,8080,36.14,20250102,12060,-8.79,20250213,6100,80.33,20240306,9.15,N,041440,500,89 억,,616238,N,N,0,N,00,N
20250218,150455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11020,150,2,1.38,11430183450,1038375,68.56,10950,11200,10790,14130,7610,10870,11007.79,3.44,0,31582,11610,11240,10670,10300,9730,10955,10015,90,3260,500,6950,10,1,17915944,1974,30.87,1.08,12,5.80,357.00,10220.00,12060,20250213,-8.62,5980,20240207,84.28,12060,-8.62,20250213,8080,36.39,20250102,12060,-8.62,20250213,6100,80.66,20240306,9.15,N,041440,500,89 억,,616238,N,N,0,N,00,N
20250218,140455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11130,260,2,2.39,9969306490,906145,59.83,10950,11200,10790,14130,7610,10870,11001.92,3.44,0,21401,11610,11240,10670,10300,9730,10955,10015,90,3260,500,6950,10,1,17915944,1994,31.18,1.09,12,5.06,357.00,10220.00,12060,20250213,-7.71,5980,20240207,86.12,12060,-7.71,20250213,8080,37.75,20250102,12060,-7.71,20250213,6100,82.46,20240306,9.15,N,041440,500,89 억,,616238,N,N,0,N,00,N
20250218,130454,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11170,300,2,2.76,7334501210,669785,44.23,10950,11170,10790,14130,7610,10870,10950.55,3.44,0,37295,11610,11240,10670,10300,9730,10955,10015,90,3260,500,6950,10,1,17915944,2001,31.29,1.09,12,3.74,357.00,10220.00,12060,20250213,-7.38,5980,20240207,86.79,12060,-7.38,20250213,8080,38.24,20250102,12060,-7.38,20250213,6100,83.11,20240306,9.15,N,041440,500,89 억,,616238,N,N,0,N,00,N
20250218,120455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11000,130,2,1.20,5972479010,546601,36.09,10950,11120,10790,14130,7610,10870,10926.60,3.44,0,11341,11610,11240,10670,10300,9730,10955,10015,90,3260,500,6950,10,1,17915944,1971,30.81,1.08,12,3.05,357.00,10220.00,12060,20250213,-8.79,5980,20240207,83.95,12060,-8.79,20250213,8080,36.14,20250102,12060,-8.79,20250213,6100,80.33,20240306,9.15,N,041440,500,89 억,,616238,N,N,0,N,00,N
20250218,110455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10930,60,2,0.55,4893204670,448307,29.60,10950,11120,10790,14130,7610,10870,10914.87,3.44,0,-3201,11610,11240,10670,10300,9730,10955,10015,90,3260,500,6950,10,1,17915944,1958,30.62,1.07,12,2.50,357.00,10220.00,12060,20250213,-9.37,5980,20240207,82.78,12060,-9.37,20250213,8080,35.27,20250102,12060,-9.37,20250213,6100,79.18,20240306,9.15,N,041440,500,89 억,,616238,N,N,0,N,00,N
20250218,100454,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10920,50,2,0.46,4154479210,380426,25.12,10950,11120,10790,14130,7610,10870,10920.62,3.44,0,-6492,11610,11240,10670,10300,9730,10955,10015,90,3260,500,6950,10,1,17915944,1956,30.59,1.07,12,2.12,357.00,10220.00,12060,20250213,-9.45,5980,20240207,82.61,12060,-9.45,20250213,8080,35.15,20250102,12060,-9.45,20250213,6100,79.02,20240306,9.15,N,041440,500,89 억,,616238,N,N,0,N,00,N
20250218,090455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10910,40,2,0.37,1582324340,143873,9.50,10950,11120,10900,14130,7610,10870,10998.24,3.44,0,-18643,11610,11240,10670,10300,9730,10955,10015,90,3260,500,6950,10,1,17915944,1955,30.56,1.07,12,0.80,357.00,10220.00,12060,20250213,-9.54,5980,20240207,82.44,12060,-9.54,20250213,8080,35.02,20250102,12060,-9.54,20250213,6100,78.85,20240306,9.15,N,041440,500,89 억,,616238,N,N,0,N,00,N
20250217,160454,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10870,-420,5,-3.72,15080928220,1398353,73.20,11030,11040,10100,14670,7910,11290,10779.14,3.46,0,-75204,11723,11506,11223,11006,10723,11365,10865,90,3380,500,7220,10,1,17915944,1947,30.45,1.06,12,7.81,357.00,10220.00,12060,20250213,-9.87,5980,20240207,81.77,12060,-9.87,20250213,8080,34.53,20250102,12060,-9.87,20250213,6100,78.20,20240306,9.26,N,041440,500,89 억,,619517,N,N,0,N,00,N
20250217,150453,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10810,-480,5,-4.25,14130305870,1310574,68.60,11030,11040,10100,14670,7910,11290,10776.08,3.46,0,-73269,11723,11506,11223,11006,10723,11365,10865,90,3380,500,7220,10,1,17915944,1937,30.28,1.06,12,7.32,357.00,10220.00,12060,20250213,-10.36,5980,20240207,80.77,12060,-10.36,20250213,8080,33.79,20250102,12060,-10.36,20250213,6100,77.21,20240306,9.26,N,041440,500,89 억,,619517,N,N,0,N,00,N
20250217,140453,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10790,-500,5,-4.43,13049583150,1210739,63.38,11030,11040,10100,14670,7910,11290,10771.99,3.46,0,-74820,11723,11506,11223,11006,10723,11365,10865,90,3380,500,7220,10,1,17915944,1933,30.22,1.06,12,6.76,357.00,10220.00,12060,20250213,-10.53,5980,20240207,80.43,12060,-10.53,20250213,8080,33.54,20250102,12060,-10.53,20250213,6100,76.89,20240306,9.26,N,041440,500,89 억,,619517,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 160455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11000 130 2 1.20 12216571810 1109809 73.28 10950 11200 10790 14130 7610 10870 11007.87 3.44 0 31536 11610 11240 10670 10300 9730 10955 10015 90 3260 500 6950 10 1 17915944 1971 30.81 1.08 12 6.19 357.00 10220.00 12060 20250213 -8.79 5980 20240207 83.95 12060 -8.79 20250213 8080 36.14 20250102 12060 -8.79 20250213 6100 80.33 20240306 9.15 N 041440 500 89 억 616238 N N 0 N 00 N
3 20250218 150455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11020 150 2 1.38 11430183450 1038375 68.56 10950 11200 10790 14130 7610 10870 11007.79 3.44 0 31582 11610 11240 10670 10300 9730 10955 10015 90 3260 500 6950 10 1 17915944 1974 30.87 1.08 12 5.80 357.00 10220.00 12060 20250213 -8.62 5980 20240207 84.28 12060 -8.62 20250213 8080 36.39 20250102 12060 -8.62 20250213 6100 80.66 20240306 9.15 N 041440 500 89 억 616238 N N 0 N 00 N
4 20250218 140455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11130 260 2 2.39 9969306490 906145 59.83 10950 11200 10790 14130 7610 10870 11001.92 3.44 0 21401 11610 11240 10670 10300 9730 10955 10015 90 3260 500 6950 10 1 17915944 1994 31.18 1.09 12 5.06 357.00 10220.00 12060 20250213 -7.71 5980 20240207 86.12 12060 -7.71 20250213 8080 37.75 20250102 12060 -7.71 20250213 6100 82.46 20240306 9.15 N 041440 500 89 억 616238 N N 0 N 00 N
5 20250218 130454 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11170 300 2 2.76 7334501210 669785 44.23 10950 11170 10790 14130 7610 10870 10950.55 3.44 0 37295 11610 11240 10670 10300 9730 10955 10015 90 3260 500 6950 10 1 17915944 2001 31.29 1.09 12 3.74 357.00 10220.00 12060 20250213 -7.38 5980 20240207 86.79 12060 -7.38 20250213 8080 38.24 20250102 12060 -7.38 20250213 6100 83.11 20240306 9.15 N 041440 500 89 억 616238 N N 0 N 00 N
6 20250218 120455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11000 130 2 1.20 5972479010 546601 36.09 10950 11120 10790 14130 7610 10870 10926.60 3.44 0 11341 11610 11240 10670 10300 9730 10955 10015 90 3260 500 6950 10 1 17915944 1971 30.81 1.08 12 3.05 357.00 10220.00 12060 20250213 -8.79 5980 20240207 83.95 12060 -8.79 20250213 8080 36.14 20250102 12060 -8.79 20250213 6100 80.33 20240306 9.15 N 041440 500 89 억 616238 N N 0 N 00 N
7 20250218 110455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10930 60 2 0.55 4893204670 448307 29.60 10950 11120 10790 14130 7610 10870 10914.87 3.44 0 -3201 11610 11240 10670 10300 9730 10955 10015 90 3260 500 6950 10 1 17915944 1958 30.62 1.07 12 2.50 357.00 10220.00 12060 20250213 -9.37 5980 20240207 82.78 12060 -9.37 20250213 8080 35.27 20250102 12060 -9.37 20250213 6100 79.18 20240306 9.15 N 041440 500 89 억 616238 N N 0 N 00 N
8 20250218 100454 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10920 50 2 0.46 4154479210 380426 25.12 10950 11120 10790 14130 7610 10870 10920.62 3.44 0 -6492 11610 11240 10670 10300 9730 10955 10015 90 3260 500 6950 10 1 17915944 1956 30.59 1.07 12 2.12 357.00 10220.00 12060 20250213 -9.45 5980 20240207 82.61 12060 -9.45 20250213 8080 35.15 20250102 12060 -9.45 20250213 6100 79.02 20240306 9.15 N 041440 500 89 억 616238 N N 0 N 00 N
9 20250218 090455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10910 40 2 0.37 1582324340 143873 9.50 10950 11120 10900 14130 7610 10870 10998.24 3.44 0 -18643 11610 11240 10670 10300 9730 10955 10015 90 3260 500 6950 10 1 17915944 1955 30.56 1.07 12 0.80 357.00 10220.00 12060 20250213 -9.54 5980 20240207 82.44 12060 -9.54 20250213 8080 35.02 20250102 12060 -9.54 20250213 6100 78.85 20240306 9.15 N 041440 500 89 억 616238 N N 0 N 00 N
10 20250217 160454 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10870 -420 5 -3.72 15080928220 1398353 73.20 11030 11040 10100 14670 7910 11290 10779.14 3.46 0 -75204 11723 11506 11223 11006 10723 11365 10865 90 3380 500 7220 10 1 17915944 1947 30.45 1.06 12 7.81 357.00 10220.00 12060 20250213 -9.87 5980 20240207 81.77 12060 -9.87 20250213 8080 34.53 20250102 12060 -9.87 20250213 6100 78.20 20240306 9.26 N 041440 500 89 억 619517 N N 0 N 00 N
11 20250217 150453 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10810 -480 5 -4.25 14130305870 1310574 68.60 11030 11040 10100 14670 7910 11290 10776.08 3.46 0 -73269 11723 11506 11223 11006 10723 11365 10865 90 3380 500 7220 10 1 17915944 1937 30.28 1.06 12 7.32 357.00 10220.00 12060 20250213 -10.36 5980 20240207 80.77 12060 -10.36 20250213 8080 33.79 20250102 12060 -10.36 20250213 6100 77.21 20240306 9.26 N 041440 500 89 억 619517 N N 0 N 00 N
12 20250217 140453 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10790 -500 5 -4.43 13049583150 1210739 63.38 11030 11040 10100 14670 7910 11290 10771.99 3.46 0 -74820 11723 11506 11223 11006 10723 11365 10865 90 3380 500 7220 10 1 17915944 1933 30.22 1.06 12 6.76 357.00 10220.00 12060 20250213 -10.53 5980 20240207 80.43 12060 -10.53 20250213 8080 33.54 20250102 12060 -10.53 20250213 6100 76.89 20240306 9.26 N 041440 500 89 억 619517 N N 0 N 00 N