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
101170/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
20250218,160748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,30,2,0.51,3394700510,567672,79.23,5930,6080,5890,7610,4110,5860,5980.23,1.56,0,-51200,6173,6016,5923,5766,5673,5970,5720,68,1750,500,4210,10,1,13500000,795,15.79,0.87,12,4.20,373.00,6742.00,9070,20240607,-35.06,3965,20241209,48.55,6480,-9.10,20250213,4960,18.75,20250102,9070,-35.06,20240607,3965,48.55,20241209,4.90,N,101170,500,67 억,,210153,N,N,0,N,00,N
20250218,150749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,70,2,1.19,3219882330,538053,75.09,5930,6080,5900,7610,4110,5860,5984.32,1.56,0,-56767,6173,6016,5923,5766,5673,5970,5720,68,1750,500,4210,10,1,13500000,801,15.90,0.88,12,3.99,373.00,6742.00,9070,20240607,-34.62,3965,20241209,49.56,6480,-8.49,20250213,4960,19.56,20250102,9070,-34.62,20240607,3965,49.56,20241209,4.90,N,101170,500,67 억,,210153,N,N,0,N,00,N
20250218,140750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,110,2,1.88,2774912790,463083,64.63,5930,6080,5920,7610,4110,5860,5992.26,1.56,0,-59648,6173,6016,5923,5766,5673,5970,5720,68,1750,500,4210,10,1,13500000,806,16.01,0.89,12,3.43,373.00,6742.00,9070,20240607,-34.18,3965,20241209,50.57,6480,-7.87,20250213,4960,20.36,20250102,9070,-34.18,20240607,3965,50.57,20241209,4.90,N,101170,500,67 억,,210153,N,N,0,N,00,N
20250218,130747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,140,2,2.39,2571870760,429095,59.89,5930,6080,5920,7610,4110,5860,5993.71,1.56,0,-54794,6173,6016,5923,5766,5673,5970,5720,68,1750,500,4210,10,1,13500000,810,16.09,0.89,12,3.18,373.00,6742.00,9070,20240607,-33.85,3965,20241209,51.32,6480,-7.41,20250213,4960,20.97,20250102,9070,-33.85,20240607,3965,51.32,20241209,4.90,N,101170,500,67 억,,210153,N,N,0,N,00,N
20250218,120748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,140,2,2.39,2261592210,377202,52.64,5930,6080,5920,7610,4110,5860,5995.71,1.56,0,-61736,6173,6016,5923,5766,5673,5970,5720,68,1750,500,4210,10,1,13500000,810,16.09,0.89,12,2.79,373.00,6742.00,9070,20240607,-33.85,3965,20241209,51.32,6480,-7.41,20250213,4960,20.97,20250102,9070,-33.85,20240607,3965,51.32,20241209,4.90,N,101170,500,67 억,,210153,N,N,0,N,00,N
20250218,110747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,160,2,2.73,2050585560,342018,47.73,5930,6080,5920,7610,4110,5860,5995.55,1.56,0,-63623,6173,6016,5923,5766,5673,5970,5720,68,1750,500,4210,10,1,13500000,813,16.14,0.89,12,2.53,373.00,6742.00,9070,20240607,-33.63,3965,20241209,51.83,6480,-7.10,20250213,4960,21.37,20250102,9070,-33.63,20240607,3965,51.83,20241209,4.90,N,101170,500,67 억,,210153,N,N,0,N,00,N
20250218,100747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,120,2,2.05,1372116220,229555,32.04,5930,6050,5920,7610,4110,5860,5977.29,1.56,0,-34730,6173,6016,5923,5766,5673,5970,5720,68,1750,500,4210,10,1,13500000,807,16.03,0.89,12,1.70,373.00,6742.00,9070,20240607,-34.07,3965,20241209,50.82,6480,-7.72,20250213,4960,20.56,20250102,9070,-34.07,20240607,3965,50.82,20241209,4.90,N,101170,500,67 억,,210153,N,N,0,N,00,N
20250218,090749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,110,2,1.88,440867810,73899,10.31,5930,6040,5920,7610,4110,5860,5965.82,1.56,0,2598,6173,6016,5923,5766,5673,5970,5720,68,1750,500,4210,10,1,13500000,806,16.01,0.89,12,0.55,373.00,6742.00,9070,20240607,-34.18,3965,20241209,50.57,6480,-7.87,20250213,4960,20.36,20250102,9070,-34.18,20240607,3965,50.57,20241209,4.90,N,101170,500,67 억,,210153,N,N,0,N,00,N
20250217,160747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5860,-190,5,-3.14,4143870590,698857,23.82,5960,6080,5830,7860,4240,6050,5929.29,1.52,0,3968,6770,6410,5990,5630,5210,6590,5810,68,1810,500,4350,10,1,13500000,791,15.71,0.87,12,5.18,373.00,6742.00,9070,20240607,-35.39,3965,20241209,47.79,6480,-9.57,20250213,4960,18.15,20250102,9070,-35.39,20240607,3965,47.79,20241209,3.97,N,101170,500,67 억,,205315,N,N,0,N,00,N
20250217,150746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-160,5,-2.64,3911123490,659250,22.47,5960,6080,5830,7860,4240,6050,5932.43,1.52,0,2156,6770,6410,5990,5630,5210,6590,5810,68,1810,500,4350,10,1,13500000,795,15.79,0.87,12,4.88,373.00,6742.00,9070,20240607,-35.06,3965,20241209,48.55,6480,-9.10,20250213,4960,18.75,20250102,9070,-35.06,20240607,3965,48.55,20241209,3.97,N,101170,500,67 억,,205315,N,N,0,N,00,N
20250217,140745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5890,-160,5,-2.64,3586913030,604249,20.60,5960,6080,5830,7860,4240,6050,5935.88,1.52,0,472,6770,6410,5990,5630,5210,6590,5810,68,1810,500,4350,10,1,13500000,795,15.79,0.87,12,4.48,373.00,6742.00,9070,20240607,-35.06,3965,20241209,48.55,6480,-9.10,20250213,4960,18.75,20250102,9070,-35.06,20240607,3965,48.55,20241209,3.97,N,101170,500,67 억,,205315,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 160748 57 100.00 KOSDAQ 기계·장비 N N N N N 5890 30 2 0.51 3394700510 567672 79.23 5930 6080 5890 7610 4110 5860 5980.23 1.56 0 -51200 6173 6016 5923 5766 5673 5970 5720 68 1750 500 4210 10 1 13500000 795 15.79 0.87 12 4.20 373.00 6742.00 9070 20240607 -35.06 3965 20241209 48.55 6480 -9.10 20250213 4960 18.75 20250102 9070 -35.06 20240607 3965 48.55 20241209 4.90 N 101170 500 67 억 210153 N N 0 N 00 N
3 20250218 150749 57 100.00 KOSDAQ 기계·장비 N N N N N 5930 70 2 1.19 3219882330 538053 75.09 5930 6080 5900 7610 4110 5860 5984.32 1.56 0 -56767 6173 6016 5923 5766 5673 5970 5720 68 1750 500 4210 10 1 13500000 801 15.90 0.88 12 3.99 373.00 6742.00 9070 20240607 -34.62 3965 20241209 49.56 6480 -8.49 20250213 4960 19.56 20250102 9070 -34.62 20240607 3965 49.56 20241209 4.90 N 101170 500 67 억 210153 N N 0 N 00 N
4 20250218 140750 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 110 2 1.88 2774912790 463083 64.63 5930 6080 5920 7610 4110 5860 5992.26 1.56 0 -59648 6173 6016 5923 5766 5673 5970 5720 68 1750 500 4210 10 1 13500000 806 16.01 0.89 12 3.43 373.00 6742.00 9070 20240607 -34.18 3965 20241209 50.57 6480 -7.87 20250213 4960 20.36 20250102 9070 -34.18 20240607 3965 50.57 20241209 4.90 N 101170 500 67 억 210153 N N 0 N 00 N
5 20250218 130747 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 140 2 2.39 2571870760 429095 59.89 5930 6080 5920 7610 4110 5860 5993.71 1.56 0 -54794 6173 6016 5923 5766 5673 5970 5720 68 1750 500 4210 10 1 13500000 810 16.09 0.89 12 3.18 373.00 6742.00 9070 20240607 -33.85 3965 20241209 51.32 6480 -7.41 20250213 4960 20.97 20250102 9070 -33.85 20240607 3965 51.32 20241209 4.90 N 101170 500 67 억 210153 N N 0 N 00 N
6 20250218 120748 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 140 2 2.39 2261592210 377202 52.64 5930 6080 5920 7610 4110 5860 5995.71 1.56 0 -61736 6173 6016 5923 5766 5673 5970 5720 68 1750 500 4210 10 1 13500000 810 16.09 0.89 12 2.79 373.00 6742.00 9070 20240607 -33.85 3965 20241209 51.32 6480 -7.41 20250213 4960 20.97 20250102 9070 -33.85 20240607 3965 51.32 20241209 4.90 N 101170 500 67 억 210153 N N 0 N 00 N
7 20250218 110747 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 160 2 2.73 2050585560 342018 47.73 5930 6080 5920 7610 4110 5860 5995.55 1.56 0 -63623 6173 6016 5923 5766 5673 5970 5720 68 1750 500 4210 10 1 13500000 813 16.14 0.89 12 2.53 373.00 6742.00 9070 20240607 -33.63 3965 20241209 51.83 6480 -7.10 20250213 4960 21.37 20250102 9070 -33.63 20240607 3965 51.83 20241209 4.90 N 101170 500 67 억 210153 N N 0 N 00 N
8 20250218 100747 57 100.00 KOSDAQ 기계·장비 N N N N N 5980 120 2 2.05 1372116220 229555 32.04 5930 6050 5920 7610 4110 5860 5977.29 1.56 0 -34730 6173 6016 5923 5766 5673 5970 5720 68 1750 500 4210 10 1 13500000 807 16.03 0.89 12 1.70 373.00 6742.00 9070 20240607 -34.07 3965 20241209 50.82 6480 -7.72 20250213 4960 20.56 20250102 9070 -34.07 20240607 3965 50.82 20241209 4.90 N 101170 500 67 억 210153 N N 0 N 00 N
9 20250218 090749 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 110 2 1.88 440867810 73899 10.31 5930 6040 5920 7610 4110 5860 5965.82 1.56 0 2598 6173 6016 5923 5766 5673 5970 5720 68 1750 500 4210 10 1 13500000 806 16.01 0.89 12 0.55 373.00 6742.00 9070 20240607 -34.18 3965 20241209 50.57 6480 -7.87 20250213 4960 20.36 20250102 9070 -34.18 20240607 3965 50.57 20241209 4.90 N 101170 500 67 억 210153 N N 0 N 00 N
10 20250217 160747 57 100.00 KOSDAQ 기계·장비 N N N N N 5860 -190 5 -3.14 4143870590 698857 23.82 5960 6080 5830 7860 4240 6050 5929.29 1.52 0 3968 6770 6410 5990 5630 5210 6590 5810 68 1810 500 4350 10 1 13500000 791 15.71 0.87 12 5.18 373.00 6742.00 9070 20240607 -35.39 3965 20241209 47.79 6480 -9.57 20250213 4960 18.15 20250102 9070 -35.39 20240607 3965 47.79 20241209 3.97 N 101170 500 67 억 205315 N N 0 N 00 N
11 20250217 150746 57 100.00 KOSDAQ 기계·장비 N N N N N 5890 -160 5 -2.64 3911123490 659250 22.47 5960 6080 5830 7860 4240 6050 5932.43 1.52 0 2156 6770 6410 5990 5630 5210 6590 5810 68 1810 500 4350 10 1 13500000 795 15.79 0.87 12 4.88 373.00 6742.00 9070 20240607 -35.06 3965 20241209 48.55 6480 -9.10 20250213 4960 18.75 20250102 9070 -35.06 20240607 3965 48.55 20241209 3.97 N 101170 500 67 억 205315 N N 0 N 00 N
12 20250217 140745 57 100.00 KOSDAQ 기계·장비 N N N N N 5890 -160 5 -2.64 3586913030 604249 20.60 5960 6080 5830 7860 4240 6050 5935.88 1.52 0 472 6770 6410 5990 5630 5210 6590 5810 68 1810 500 4350 10 1 13500000 795 15.79 0.87 12 4.48 373.00 6742.00 9070 20240607 -35.06 3965 20241209 48.55 6480 -9.10 20250213 4960 18.75 20250102 9070 -35.06 20240607 3965 48.55 20241209 3.97 N 101170 500 67 억 205315 N N 0 N 00 N