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
068100/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
20250218,160622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,25,2,0.79,93742795,29668,58.79,3110,3250,3110,4095,2205,3150,3159.73,1.50,0,3788,3393,3271,3168,3046,2943,3332,3107,50,945,500,1950,5,1,9939614,316,-11.46,3.42,12,0.30,-277.00,928.00,23000,20240222,-86.20,2495,20241210,27.25,4470,-28.97,20250115,2905,9.29,20250103,23000,-86.20,20240222,2495,27.25,20241210,3.88,N,068100,500,49 억,,148957,N,N,0,N,00,N
20250218,150623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3175,25,2,0.79,85638170,27115,53.73,3110,3250,3110,4095,2205,3150,3158.33,1.50,0,1603,3393,3271,3168,3046,2943,3332,3107,50,945,500,1950,5,1,9939614,316,-11.46,3.42,12,0.27,-277.00,928.00,23000,20240222,-86.20,2495,20241210,27.25,4470,-28.97,20250115,2905,9.29,20250103,23000,-86.20,20240222,2495,27.25,20241210,3.88,N,068100,500,49 억,,148957,N,N,0,N,00,N
20250218,140623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,20,2,0.63,78335735,24812,49.17,3110,3250,3110,4095,2205,3150,3157.17,1.50,0,1414,3393,3271,3168,3046,2943,3332,3107,50,945,500,1950,5,1,9939614,315,-11.44,3.42,12,0.25,-277.00,928.00,23000,20240222,-86.22,2495,20241210,27.05,4470,-29.08,20250115,2905,9.12,20250103,23000,-86.22,20240222,2495,27.05,20241210,3.88,N,068100,500,49 억,,148957,N,N,0,N,00,N
20250218,130621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,20,2,0.63,73968925,23431,46.43,3110,3250,3110,4095,2205,3150,3156.88,1.50,0,1265,3393,3271,3168,3046,2943,3332,3107,50,945,500,1950,5,1,9939614,315,-11.44,3.42,12,0.24,-277.00,928.00,23000,20240222,-86.22,2495,20241210,27.05,4470,-29.08,20250115,2905,9.12,20250103,23000,-86.22,20240222,2495,27.05,20241210,3.88,N,068100,500,49 억,,148957,N,N,0,N,00,N
20250218,120622,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3170,20,2,0.63,70150365,22228,44.05,3110,3250,3110,4095,2205,3150,3155.95,1.50,0,1204,3393,3271,3168,3046,2943,3332,3107,50,945,500,1950,5,1,9939614,315,-11.44,3.42,12,0.22,-277.00,928.00,23000,20240222,-86.22,2495,20241210,27.05,4470,-29.08,20250115,2905,9.12,20250103,23000,-86.22,20240222,2495,27.05,20241210,3.88,N,068100,500,49 억,,148957,N,N,0,N,00,N
20250218,110621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,10,2,0.32,57709075,18287,36.24,3110,3250,3110,4095,2205,3150,3155.74,1.50,0,1176,3393,3271,3168,3046,2943,3332,3107,50,945,500,1950,5,1,9939614,314,-11.41,3.41,12,0.18,-277.00,928.00,23000,20240222,-86.26,2495,20241210,26.65,4470,-29.31,20250115,2905,8.78,20250103,23000,-86.26,20240222,2495,26.65,20241210,3.88,N,068100,500,49 억,,148957,N,N,0,N,00,N
20250218,100621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,10,2,0.32,43697150,13853,27.45,3110,3250,3110,4095,2205,3150,3154.35,1.50,0,-568,3393,3271,3168,3046,2943,3332,3107,50,945,500,1950,5,1,9939614,314,-11.41,3.41,12,0.14,-277.00,928.00,23000,20240222,-86.26,2495,20241210,26.65,4470,-29.31,20250115,2905,8.78,20250103,23000,-86.26,20240222,2495,26.65,20241210,3.88,N,068100,500,49 억,,148957,N,N,0,N,00,N
20250218,090623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3160,10,2,0.32,24415575,7785,15.43,3110,3250,3110,4095,2205,3150,3136.23,1.50,0,-1674,3393,3271,3168,3046,2943,3332,3107,50,945,500,1950,5,1,9939614,314,-11.41,3.41,12,0.08,-277.00,928.00,23000,20240222,-86.26,2495,20241210,26.65,4470,-29.31,20250115,2905,8.78,20250103,23000,-86.26,20240222,2495,26.65,20241210,3.88,N,068100,500,49 억,,148957,N,N,0,N,00,N
20250217,160621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3150,65,2,2.11,158128130,50011,32.63,3085,3290,3065,4010,2160,3085,3161.87,1.50,0,179,3531,3307,3196,2972,2861,3252,2917,50,925,500,1910,5,1,9939614,313,-11.37,3.39,12,0.50,-277.00,928.00,23000,20240222,-86.30,2495,20241210,26.25,4470,-29.53,20250115,2905,8.43,20250103,23000,-86.30,20240222,2495,26.25,20241210,3.92,N,068100,500,49 억,,148686,N,N,0,N,00,N
20250217,150620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3145,60,2,1.94,142717030,45115,29.43,3085,3290,3065,4010,2160,3085,3163.41,1.50,0,-3097,3531,3307,3196,2972,2861,3252,2917,50,925,500,1910,5,1,9939614,313,-11.35,3.39,12,0.45,-277.00,928.00,23000,20240222,-86.33,2495,20241210,26.05,4470,-29.64,20250115,2905,8.26,20250103,23000,-86.33,20240222,2495,26.05,20241210,3.92,N,068100,500,49 억,,148686,N,N,0,N,00,N
20250217,140620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3150,65,2,2.11,126923785,40089,26.15,3085,3290,3065,4010,2160,3085,3166.05,1.50,0,-4352,3531,3307,3196,2972,2861,3252,2917,50,925,500,1910,5,1,9939614,313,-11.37,3.39,12,0.40,-277.00,928.00,23000,20240222,-86.30,2495,20241210,26.25,4470,-29.53,20250115,2905,8.43,20250103,23000,-86.30,20240222,2495,26.25,20241210,3.92,N,068100,500,49 억,,148686,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 160622 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 25 2 0.79 93742795 29668 58.79 3110 3250 3110 4095 2205 3150 3159.73 1.50 0 3788 3393 3271 3168 3046 2943 3332 3107 50 945 500 1950 5 1 9939614 316 -11.46 3.42 12 0.30 -277.00 928.00 23000 20240222 -86.20 2495 20241210 27.25 4470 -28.97 20250115 2905 9.29 20250103 23000 -86.20 20240222 2495 27.25 20241210 3.88 N 068100 500 49 억 148957 N N 0 N 00 N
3 20250218 150623 57 100.00 KOSDAQ 기계·장비 N N N N N 3175 25 2 0.79 85638170 27115 53.73 3110 3250 3110 4095 2205 3150 3158.33 1.50 0 1603 3393 3271 3168 3046 2943 3332 3107 50 945 500 1950 5 1 9939614 316 -11.46 3.42 12 0.27 -277.00 928.00 23000 20240222 -86.20 2495 20241210 27.25 4470 -28.97 20250115 2905 9.29 20250103 23000 -86.20 20240222 2495 27.25 20241210 3.88 N 068100 500 49 억 148957 N N 0 N 00 N
4 20250218 140623 57 100.00 KOSDAQ 기계·장비 N N N N N 3170 20 2 0.63 78335735 24812 49.17 3110 3250 3110 4095 2205 3150 3157.17 1.50 0 1414 3393 3271 3168 3046 2943 3332 3107 50 945 500 1950 5 1 9939614 315 -11.44 3.42 12 0.25 -277.00 928.00 23000 20240222 -86.22 2495 20241210 27.05 4470 -29.08 20250115 2905 9.12 20250103 23000 -86.22 20240222 2495 27.05 20241210 3.88 N 068100 500 49 억 148957 N N 0 N 00 N
5 20250218 130621 57 100.00 KOSDAQ 기계·장비 N N N N N 3170 20 2 0.63 73968925 23431 46.43 3110 3250 3110 4095 2205 3150 3156.88 1.50 0 1265 3393 3271 3168 3046 2943 3332 3107 50 945 500 1950 5 1 9939614 315 -11.44 3.42 12 0.24 -277.00 928.00 23000 20240222 -86.22 2495 20241210 27.05 4470 -29.08 20250115 2905 9.12 20250103 23000 -86.22 20240222 2495 27.05 20241210 3.88 N 068100 500 49 억 148957 N N 0 N 00 N
6 20250218 120622 57 100.00 KOSDAQ 기계·장비 N N N N N 3170 20 2 0.63 70150365 22228 44.05 3110 3250 3110 4095 2205 3150 3155.95 1.50 0 1204 3393 3271 3168 3046 2943 3332 3107 50 945 500 1950 5 1 9939614 315 -11.44 3.42 12 0.22 -277.00 928.00 23000 20240222 -86.22 2495 20241210 27.05 4470 -29.08 20250115 2905 9.12 20250103 23000 -86.22 20240222 2495 27.05 20241210 3.88 N 068100 500 49 억 148957 N N 0 N 00 N
7 20250218 110621 57 100.00 KOSDAQ 기계·장비 N N N N N 3160 10 2 0.32 57709075 18287 36.24 3110 3250 3110 4095 2205 3150 3155.74 1.50 0 1176 3393 3271 3168 3046 2943 3332 3107 50 945 500 1950 5 1 9939614 314 -11.41 3.41 12 0.18 -277.00 928.00 23000 20240222 -86.26 2495 20241210 26.65 4470 -29.31 20250115 2905 8.78 20250103 23000 -86.26 20240222 2495 26.65 20241210 3.88 N 068100 500 49 억 148957 N N 0 N 00 N
8 20250218 100621 57 100.00 KOSDAQ 기계·장비 N N N N N 3160 10 2 0.32 43697150 13853 27.45 3110 3250 3110 4095 2205 3150 3154.35 1.50 0 -568 3393 3271 3168 3046 2943 3332 3107 50 945 500 1950 5 1 9939614 314 -11.41 3.41 12 0.14 -277.00 928.00 23000 20240222 -86.26 2495 20241210 26.65 4470 -29.31 20250115 2905 8.78 20250103 23000 -86.26 20240222 2495 26.65 20241210 3.88 N 068100 500 49 억 148957 N N 0 N 00 N
9 20250218 090623 57 100.00 KOSDAQ 기계·장비 N N N N N 3160 10 2 0.32 24415575 7785 15.43 3110 3250 3110 4095 2205 3150 3136.23 1.50 0 -1674 3393 3271 3168 3046 2943 3332 3107 50 945 500 1950 5 1 9939614 314 -11.41 3.41 12 0.08 -277.00 928.00 23000 20240222 -86.26 2495 20241210 26.65 4470 -29.31 20250115 2905 8.78 20250103 23000 -86.26 20240222 2495 26.65 20241210 3.88 N 068100 500 49 억 148957 N N 0 N 00 N
10 20250217 160621 57 100.00 KOSDAQ 기계·장비 N N N N N 3150 65 2 2.11 158128130 50011 32.63 3085 3290 3065 4010 2160 3085 3161.87 1.50 0 179 3531 3307 3196 2972 2861 3252 2917 50 925 500 1910 5 1 9939614 313 -11.37 3.39 12 0.50 -277.00 928.00 23000 20240222 -86.30 2495 20241210 26.25 4470 -29.53 20250115 2905 8.43 20250103 23000 -86.30 20240222 2495 26.25 20241210 3.92 N 068100 500 49 억 148686 N N 0 N 00 N
11 20250217 150620 57 100.00 KOSDAQ 기계·장비 N N N N N 3145 60 2 1.94 142717030 45115 29.43 3085 3290 3065 4010 2160 3085 3163.41 1.50 0 -3097 3531 3307 3196 2972 2861 3252 2917 50 925 500 1910 5 1 9939614 313 -11.35 3.39 12 0.45 -277.00 928.00 23000 20240222 -86.33 2495 20241210 26.05 4470 -29.64 20250115 2905 8.26 20250103 23000 -86.33 20240222 2495 26.05 20241210 3.92 N 068100 500 49 억 148686 N N 0 N 00 N
12 20250217 140620 57 100.00 KOSDAQ 기계·장비 N N N N N 3150 65 2 2.11 126923785 40089 26.15 3085 3290 3065 4010 2160 3085 3166.05 1.50 0 -4352 3531 3307 3196 2972 2861 3252 2917 50 925 500 1910 5 1 9939614 313 -11.37 3.39 12 0.40 -277.00 928.00 23000 20240222 -86.30 2495 20241210 26.25 4470 -29.53 20250115 2905 8.43 20250103 23000 -86.30 20240222 2495 26.25 20241210 3.92 N 068100 500 49 억 148686 N N 0 N 00 N