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
101000/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
20250218,160747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,170,2,8.21,727515315,341226,59.60,2070,2240,2000,2690,1450,2070,2132.06,0.40,0,35291,2263,2166,2113,2016,1963,2140,1990,153,620,500,1400,5,1,30647131,686,11.26,2.69,12,1.11,199.00,833.00,4225,20240327,-46.98,1555,20250123,44.05,2650,-15.47,20250210,1555,44.05,20250123,4225,-46.98,20240327,1555,44.05,20250123,1.00,N,101000,500,153 억,,124038,N,N,0,N,00,N
20250218,150748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2210,140,2,6.76,672744300,316624,55.31,2070,2210,2000,2690,1450,2070,2124.74,0.40,0,41814,2263,2166,2113,2016,1963,2140,1990,153,620,500,1400,5,1,30647131,677,11.11,2.65,12,1.03,199.00,833.00,4225,20240327,-47.69,1555,20250123,42.12,2650,-16.60,20250210,1555,42.12,20250123,4225,-47.69,20240327,1555,42.12,20250123,1.00,N,101000,500,153 억,,124038,N,N,0,N,00,N
20250218,140749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2120,50,2,2.42,508280915,240887,42.08,2070,2170,2000,2690,1450,2070,2110.04,0.40,0,39464,2263,2166,2113,2016,1963,2140,1990,153,620,500,1400,5,1,30647131,650,10.65,2.55,12,0.79,199.00,833.00,4225,20240327,-49.82,1555,20250123,36.33,2650,-20.00,20250210,1555,36.33,20250123,4225,-49.82,20240327,1555,36.33,20250123,1.00,N,101000,500,153 억,,124038,N,N,0,N,00,N
20250218,130746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2130,60,2,2.90,328762895,155638,27.19,2070,2170,2000,2690,1450,2070,2112.36,0.40,0,17180,2263,2166,2113,2016,1963,2140,1990,153,620,500,1400,5,1,30647131,653,10.70,2.56,12,0.51,199.00,833.00,4225,20240327,-49.59,1555,20250123,36.98,2650,-19.62,20250210,1555,36.98,20250123,4225,-49.59,20240327,1555,36.98,20250123,1.00,N,101000,500,153 억,,124038,N,N,0,N,00,N
20250218,120747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2145,75,2,3.62,317087640,150160,26.23,2070,2170,2000,2690,1450,2070,2111.67,0.40,0,17762,2263,2166,2113,2016,1963,2140,1990,153,620,500,1400,5,1,30647131,657,10.78,2.58,12,0.49,199.00,833.00,4225,20240327,-49.23,1555,20250123,37.94,2650,-19.06,20250210,1555,37.94,20250123,4225,-49.23,20240327,1555,37.94,20250123,1.00,N,101000,500,153 억,,124038,N,N,0,N,00,N
20250218,110746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2125,55,2,2.66,300352335,142336,24.86,2070,2170,2000,2690,1450,2070,2110.16,0.40,0,17955,2263,2166,2113,2016,1963,2140,1990,153,620,500,1400,5,1,30647131,651,10.68,2.55,12,0.46,199.00,833.00,4225,20240327,-49.70,1555,20250123,36.66,2650,-19.81,20250210,1555,36.66,20250123,4225,-49.70,20240327,1555,36.66,20250123,1.00,N,101000,500,153 억,,124038,N,N,0,N,00,N
20250218,100746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2170,100,2,4.83,254321560,120841,21.11,2070,2170,2000,2690,1450,2070,2104.60,0.40,0,12913,2263,2166,2113,2016,1963,2140,1990,153,620,500,1400,5,1,30647131,665,10.90,2.61,12,0.39,199.00,833.00,4225,20240327,-48.64,1555,20250123,39.55,2650,-18.11,20250210,1555,39.55,20250123,4225,-48.64,20240327,1555,39.55,20250123,1.00,N,101000,500,153 억,,124038,N,N,0,N,00,N
20250218,090749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2060,-10,5,-0.48,57969920,28535,4.98,2070,2075,2000,2690,1450,2070,2031.54,0.40,0,6130,2263,2166,2113,2016,1963,2140,1990,153,620,500,1400,5,1,30647131,631,10.35,2.47,12,0.09,199.00,833.00,4225,20240327,-51.24,1555,20250123,32.48,2650,-22.26,20250210,1555,32.48,20250123,4225,-51.24,20240327,1555,32.48,20250123,1.00,N,101000,500,153 억,,124038,N,N,0,N,00,N
20250217,160746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,-125,5,-5.69,1176908230,558128,334.23,2160,2210,2060,2850,1540,2195,2108.67,0.17,0,70709,2375,2285,2240,2150,2105,2262,2127,153,655,500,1490,5,1,30647131,634,10.40,2.48,12,1.82,199.00,833.00,4225,20240327,-51.01,1555,20250123,33.12,2650,-21.89,20250210,1555,33.12,20250123,4225,-51.01,20240327,1555,33.12,20250123,0.96,N,101000,500,153 억,,52375,N,N,0,N,00,N
20250217,150745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2090,-105,5,-4.78,1075544720,509251,304.96,2160,2210,2065,2850,1540,2195,2112.01,0.17,0,72415,2375,2285,2240,2150,2105,2262,2127,153,655,500,1490,5,1,30647131,641,10.50,2.51,12,1.66,199.00,833.00,4225,20240327,-50.53,1555,20250123,34.41,2650,-21.13,20250210,1555,34.41,20250123,4225,-50.53,20240327,1555,34.41,20250123,0.96,N,101000,500,153 억,,52375,N,N,0,N,00,N
20250217,140744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2070,-125,5,-5.69,1018426635,481796,288.52,2160,2210,2065,2850,1540,2195,2113.81,0.17,0,82242,2375,2285,2240,2150,2105,2262,2127,153,655,500,1490,5,1,30647131,634,10.40,2.48,12,1.57,199.00,833.00,4225,20240327,-51.01,1555,20250123,33.12,2650,-21.89,20250210,1555,33.12,20250123,4225,-51.01,20240327,1555,33.12,20250123,0.96,N,101000,500,153 억,,52375,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 160747 57 100.00 KOSDAQ 기계·장비 N N N N N 2240 170 2 8.21 727515315 341226 59.60 2070 2240 2000 2690 1450 2070 2132.06 0.40 0 35291 2263 2166 2113 2016 1963 2140 1990 153 620 500 1400 5 1 30647131 686 11.26 2.69 12 1.11 199.00 833.00 4225 20240327 -46.98 1555 20250123 44.05 2650 -15.47 20250210 1555 44.05 20250123 4225 -46.98 20240327 1555 44.05 20250123 1.00 N 101000 500 153 억 124038 N N 0 N 00 N
3 20250218 150748 57 100.00 KOSDAQ 기계·장비 N N N N N 2210 140 2 6.76 672744300 316624 55.31 2070 2210 2000 2690 1450 2070 2124.74 0.40 0 41814 2263 2166 2113 2016 1963 2140 1990 153 620 500 1400 5 1 30647131 677 11.11 2.65 12 1.03 199.00 833.00 4225 20240327 -47.69 1555 20250123 42.12 2650 -16.60 20250210 1555 42.12 20250123 4225 -47.69 20240327 1555 42.12 20250123 1.00 N 101000 500 153 억 124038 N N 0 N 00 N
4 20250218 140749 57 100.00 KOSDAQ 기계·장비 N N N N N 2120 50 2 2.42 508280915 240887 42.08 2070 2170 2000 2690 1450 2070 2110.04 0.40 0 39464 2263 2166 2113 2016 1963 2140 1990 153 620 500 1400 5 1 30647131 650 10.65 2.55 12 0.79 199.00 833.00 4225 20240327 -49.82 1555 20250123 36.33 2650 -20.00 20250210 1555 36.33 20250123 4225 -49.82 20240327 1555 36.33 20250123 1.00 N 101000 500 153 억 124038 N N 0 N 00 N
5 20250218 130746 57 100.00 KOSDAQ 기계·장비 N N N N N 2130 60 2 2.90 328762895 155638 27.19 2070 2170 2000 2690 1450 2070 2112.36 0.40 0 17180 2263 2166 2113 2016 1963 2140 1990 153 620 500 1400 5 1 30647131 653 10.70 2.56 12 0.51 199.00 833.00 4225 20240327 -49.59 1555 20250123 36.98 2650 -19.62 20250210 1555 36.98 20250123 4225 -49.59 20240327 1555 36.98 20250123 1.00 N 101000 500 153 억 124038 N N 0 N 00 N
6 20250218 120747 57 100.00 KOSDAQ 기계·장비 N N N N N 2145 75 2 3.62 317087640 150160 26.23 2070 2170 2000 2690 1450 2070 2111.67 0.40 0 17762 2263 2166 2113 2016 1963 2140 1990 153 620 500 1400 5 1 30647131 657 10.78 2.58 12 0.49 199.00 833.00 4225 20240327 -49.23 1555 20250123 37.94 2650 -19.06 20250210 1555 37.94 20250123 4225 -49.23 20240327 1555 37.94 20250123 1.00 N 101000 500 153 억 124038 N N 0 N 00 N
7 20250218 110746 57 100.00 KOSDAQ 기계·장비 N N N N N 2125 55 2 2.66 300352335 142336 24.86 2070 2170 2000 2690 1450 2070 2110.16 0.40 0 17955 2263 2166 2113 2016 1963 2140 1990 153 620 500 1400 5 1 30647131 651 10.68 2.55 12 0.46 199.00 833.00 4225 20240327 -49.70 1555 20250123 36.66 2650 -19.81 20250210 1555 36.66 20250123 4225 -49.70 20240327 1555 36.66 20250123 1.00 N 101000 500 153 억 124038 N N 0 N 00 N
8 20250218 100746 57 100.00 KOSDAQ 기계·장비 N N N N N 2170 100 2 4.83 254321560 120841 21.11 2070 2170 2000 2690 1450 2070 2104.60 0.40 0 12913 2263 2166 2113 2016 1963 2140 1990 153 620 500 1400 5 1 30647131 665 10.90 2.61 12 0.39 199.00 833.00 4225 20240327 -48.64 1555 20250123 39.55 2650 -18.11 20250210 1555 39.55 20250123 4225 -48.64 20240327 1555 39.55 20250123 1.00 N 101000 500 153 억 124038 N N 0 N 00 N
9 20250218 090749 57 100.00 KOSDAQ 기계·장비 N N N N N 2060 -10 5 -0.48 57969920 28535 4.98 2070 2075 2000 2690 1450 2070 2031.54 0.40 0 6130 2263 2166 2113 2016 1963 2140 1990 153 620 500 1400 5 1 30647131 631 10.35 2.47 12 0.09 199.00 833.00 4225 20240327 -51.24 1555 20250123 32.48 2650 -22.26 20250210 1555 32.48 20250123 4225 -51.24 20240327 1555 32.48 20250123 1.00 N 101000 500 153 억 124038 N N 0 N 00 N
10 20250217 160746 57 100.00 KOSDAQ 기계·장비 N N N N N 2070 -125 5 -5.69 1176908230 558128 334.23 2160 2210 2060 2850 1540 2195 2108.67 0.17 0 70709 2375 2285 2240 2150 2105 2262 2127 153 655 500 1490 5 1 30647131 634 10.40 2.48 12 1.82 199.00 833.00 4225 20240327 -51.01 1555 20250123 33.12 2650 -21.89 20250210 1555 33.12 20250123 4225 -51.01 20240327 1555 33.12 20250123 0.96 N 101000 500 153 억 52375 N N 0 N 00 N
11 20250217 150745 57 100.00 KOSDAQ 기계·장비 N N N N N 2090 -105 5 -4.78 1075544720 509251 304.96 2160 2210 2065 2850 1540 2195 2112.01 0.17 0 72415 2375 2285 2240 2150 2105 2262 2127 153 655 500 1490 5 1 30647131 641 10.50 2.51 12 1.66 199.00 833.00 4225 20240327 -50.53 1555 20250123 34.41 2650 -21.13 20250210 1555 34.41 20250123 4225 -50.53 20240327 1555 34.41 20250123 0.96 N 101000 500 153 억 52375 N N 0 N 00 N
12 20250217 140744 57 100.00 KOSDAQ 기계·장비 N N N N N 2070 -125 5 -5.69 1018426635 481796 288.52 2160 2210 2065 2850 1540 2195 2113.81 0.17 0 82242 2375 2285 2240 2150 2105 2262 2127 153 655 500 1490 5 1 30647131 634 10.40 2.48 12 1.57 199.00 833.00 4225 20240327 -51.01 1555 20250123 33.12 2650 -21.89 20250210 1555 33.12 20250123 4225 -51.01 20240327 1555 33.12 20250123 0.96 N 101000 500 153 억 52375 N N 0 N 00 N