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
101680/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
20250218,160751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2890,55,2,1.94,199972510,71233,82.77,2815,2890,2765,3685,1985,2835,2807.18,0.95,0,10154,2991,2912,2861,2782,2731,2887,2757,42,850,500,1700,5,1,8404000,243,-3.12,0.60,12,0.85,-927.00,4848.00,4940,20241219,-41.50,1857,20240805,55.63,3375,-14.37,20250206,2645,9.26,20250113,4940,-41.50,20241219,1857,55.63,20240805,0.06,N,101680,500,42 억,,80173,N,N,0,N,00,N
20250218,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2860,25,2,0.88,189712095,67670,78.63,2815,2880,2765,3685,1985,2835,2803.49,0.95,0,10660,2991,2912,2861,2782,2731,2887,2757,42,850,500,1700,5,1,8404000,240,-3.09,0.59,12,0.81,-927.00,4848.00,4940,20241219,-42.11,1857,20240805,54.01,3375,-15.26,20250206,2645,8.13,20250113,4940,-42.11,20241219,1857,54.01,20240805,0.06,N,101680,500,42 억,,80173,N,N,0,N,00,N
20250218,140752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2770,-65,5,-2.29,136961485,49015,56.96,2815,2880,2765,3685,1985,2835,2794.28,0.95,0,1518,2991,2912,2861,2782,2731,2887,2757,42,850,500,1700,5,1,8404000,233,-2.99,0.57,12,0.58,-927.00,4848.00,4940,20241219,-43.93,1857,20240805,49.17,3375,-17.93,20250206,2645,4.73,20250113,4940,-43.93,20241219,1857,49.17,20240805,0.06,N,101680,500,42 억,,80173,N,N,0,N,00,N
20250218,130749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2775,-60,5,-2.12,104833330,37439,43.50,2815,2880,2770,3685,1985,2835,2800.11,0.95,0,1588,2991,2912,2861,2782,2731,2887,2757,42,850,500,1700,5,1,8404000,233,-2.99,0.57,12,0.45,-927.00,4848.00,4940,20241219,-43.83,1857,20240805,49.43,3375,-17.78,20250206,2645,4.91,20250113,4940,-43.83,20241219,1857,49.43,20240805,0.06,N,101680,500,42 억,,80173,N,N,0,N,00,N
20250218,120751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2815,-20,5,-0.71,30455070,10782,12.53,2815,2880,2805,3685,1985,2835,2824.62,0.95,0,-906,2991,2912,2861,2782,2731,2887,2757,42,850,500,1700,5,1,8404000,237,-3.04,0.58,12,0.13,-927.00,4848.00,4940,20241219,-43.02,1857,20240805,51.59,3375,-16.59,20250206,2645,6.43,20250113,4940,-43.02,20241219,1857,51.59,20240805,0.06,N,101680,500,42 억,,80173,N,N,0,N,00,N
20250218,110749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2825,-10,5,-0.35,17974930,6350,7.38,2815,2880,2815,3685,1985,2835,2830.70,0.95,0,-596,2991,2912,2861,2782,2731,2887,2757,42,850,500,1700,5,1,8404000,237,-3.05,0.58,12,0.08,-927.00,4848.00,4940,20241219,-42.81,1857,20240805,52.13,3375,-16.30,20250206,2645,6.81,20250113,4940,-42.81,20241219,1857,52.13,20240805,0.06,N,101680,500,42 억,,80173,N,N,0,N,00,N
20250218,100749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2830,-5,5,-0.18,14137925,4992,5.80,2815,2880,2815,3685,1985,2835,2832.12,0.95,0,232,2991,2912,2861,2782,2731,2887,2757,42,850,500,1700,5,1,8404000,238,-3.05,0.58,12,0.06,-927.00,4848.00,4940,20241219,-42.71,1857,20240805,52.40,3375,-16.15,20250206,2645,6.99,20250113,4940,-42.71,20241219,1857,52.40,20240805,0.06,N,101680,500,42 억,,80173,N,N,0,N,00,N
20250218,090752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2880,45,2,1.59,4316745,1524,1.77,2815,2880,2815,3685,1985,2835,2832.51,0.95,0,1292,2991,2912,2861,2782,2731,2887,2757,42,850,500,1700,5,1,8404000,242,-3.11,0.59,12,0.02,-927.00,4848.00,4940,20241219,-41.70,1857,20240805,55.09,3375,-14.67,20250206,2645,8.88,20250113,4940,-41.70,20241219,1857,55.09,20240805,0.06,N,101680,500,42 억,,80173,N,N,0,N,00,N
20250217,160749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2835,-30,5,-1.05,243195185,85351,171.91,2865,2940,2810,3720,2010,2865,2849.35,1.23,0,-23421,3058,2961,2883,2786,2708,2922,2747,42,855,500,1710,5,1,8404000,238,-3.06,0.58,12,1.02,-927.00,4848.00,4940,20241219,-42.61,1857,20240805,52.67,3375,-16.00,20250206,2645,7.18,20250113,4940,-42.61,20241219,1857,52.67,20240805,0.06,N,101680,500,42 억,,103521,N,N,0,N,00,N
20250217,150748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2850,-15,5,-0.52,182454660,64102,129.11,2865,2940,2810,3720,2010,2865,2846.32,1.23,0,-4025,3058,2961,2883,2786,2708,2922,2747,42,855,500,1710,5,1,8404000,240,-3.07,0.59,12,0.76,-927.00,4848.00,4940,20241219,-42.31,1857,20240805,53.47,3375,-15.56,20250206,2645,7.75,20250113,4940,-42.31,20241219,1857,53.47,20240805,0.06,N,101680,500,42 억,,103521,N,N,0,N,00,N
20250217,140748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2825,-40,5,-1.40,140271600,49218,99.13,2865,2940,2810,3720,2010,2865,2850.01,1.23,0,-3772,3058,2961,2883,2786,2708,2922,2747,42,855,500,1710,5,1,8404000,237,-3.05,0.58,12,0.59,-927.00,4848.00,4940,20241219,-42.81,1857,20240805,52.13,3375,-16.30,20250206,2645,6.81,20250113,4940,-42.81,20241219,1857,52.13,20240805,0.06,N,101680,500,42 억,,103521,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 160751 57 100.00 KOSDAQ 기계·장비 N N N N N 2890 55 2 1.94 199972510 71233 82.77 2815 2890 2765 3685 1985 2835 2807.18 0.95 0 10154 2991 2912 2861 2782 2731 2887 2757 42 850 500 1700 5 1 8404000 243 -3.12 0.60 12 0.85 -927.00 4848.00 4940 20241219 -41.50 1857 20240805 55.63 3375 -14.37 20250206 2645 9.26 20250113 4940 -41.50 20241219 1857 55.63 20240805 0.06 N 101680 500 42 억 80173 N N 0 N 00 N
3 20250218 150752 57 100.00 KOSDAQ 기계·장비 N N N N N 2860 25 2 0.88 189712095 67670 78.63 2815 2880 2765 3685 1985 2835 2803.49 0.95 0 10660 2991 2912 2861 2782 2731 2887 2757 42 850 500 1700 5 1 8404000 240 -3.09 0.59 12 0.81 -927.00 4848.00 4940 20241219 -42.11 1857 20240805 54.01 3375 -15.26 20250206 2645 8.13 20250113 4940 -42.11 20241219 1857 54.01 20240805 0.06 N 101680 500 42 억 80173 N N 0 N 00 N
4 20250218 140752 57 100.00 KOSDAQ 기계·장비 N N N N N 2770 -65 5 -2.29 136961485 49015 56.96 2815 2880 2765 3685 1985 2835 2794.28 0.95 0 1518 2991 2912 2861 2782 2731 2887 2757 42 850 500 1700 5 1 8404000 233 -2.99 0.57 12 0.58 -927.00 4848.00 4940 20241219 -43.93 1857 20240805 49.17 3375 -17.93 20250206 2645 4.73 20250113 4940 -43.93 20241219 1857 49.17 20240805 0.06 N 101680 500 42 억 80173 N N 0 N 00 N
5 20250218 130749 57 100.00 KOSDAQ 기계·장비 N N N N N 2775 -60 5 -2.12 104833330 37439 43.50 2815 2880 2770 3685 1985 2835 2800.11 0.95 0 1588 2991 2912 2861 2782 2731 2887 2757 42 850 500 1700 5 1 8404000 233 -2.99 0.57 12 0.45 -927.00 4848.00 4940 20241219 -43.83 1857 20240805 49.43 3375 -17.78 20250206 2645 4.91 20250113 4940 -43.83 20241219 1857 49.43 20240805 0.06 N 101680 500 42 억 80173 N N 0 N 00 N
6 20250218 120751 57 100.00 KOSDAQ 기계·장비 N N N N N 2815 -20 5 -0.71 30455070 10782 12.53 2815 2880 2805 3685 1985 2835 2824.62 0.95 0 -906 2991 2912 2861 2782 2731 2887 2757 42 850 500 1700 5 1 8404000 237 -3.04 0.58 12 0.13 -927.00 4848.00 4940 20241219 -43.02 1857 20240805 51.59 3375 -16.59 20250206 2645 6.43 20250113 4940 -43.02 20241219 1857 51.59 20240805 0.06 N 101680 500 42 억 80173 N N 0 N 00 N
7 20250218 110749 57 100.00 KOSDAQ 기계·장비 N N N N N 2825 -10 5 -0.35 17974930 6350 7.38 2815 2880 2815 3685 1985 2835 2830.70 0.95 0 -596 2991 2912 2861 2782 2731 2887 2757 42 850 500 1700 5 1 8404000 237 -3.05 0.58 12 0.08 -927.00 4848.00 4940 20241219 -42.81 1857 20240805 52.13 3375 -16.30 20250206 2645 6.81 20250113 4940 -42.81 20241219 1857 52.13 20240805 0.06 N 101680 500 42 억 80173 N N 0 N 00 N
8 20250218 100749 57 100.00 KOSDAQ 기계·장비 N N N N N 2830 -5 5 -0.18 14137925 4992 5.80 2815 2880 2815 3685 1985 2835 2832.12 0.95 0 232 2991 2912 2861 2782 2731 2887 2757 42 850 500 1700 5 1 8404000 238 -3.05 0.58 12 0.06 -927.00 4848.00 4940 20241219 -42.71 1857 20240805 52.40 3375 -16.15 20250206 2645 6.99 20250113 4940 -42.71 20241219 1857 52.40 20240805 0.06 N 101680 500 42 억 80173 N N 0 N 00 N
9 20250218 090752 57 100.00 KOSDAQ 기계·장비 N N N N N 2880 45 2 1.59 4316745 1524 1.77 2815 2880 2815 3685 1985 2835 2832.51 0.95 0 1292 2991 2912 2861 2782 2731 2887 2757 42 850 500 1700 5 1 8404000 242 -3.11 0.59 12 0.02 -927.00 4848.00 4940 20241219 -41.70 1857 20240805 55.09 3375 -14.67 20250206 2645 8.88 20250113 4940 -41.70 20241219 1857 55.09 20240805 0.06 N 101680 500 42 억 80173 N N 0 N 00 N
10 20250217 160749 57 100.00 KOSDAQ 기계·장비 N N N N N 2835 -30 5 -1.05 243195185 85351 171.91 2865 2940 2810 3720 2010 2865 2849.35 1.23 0 -23421 3058 2961 2883 2786 2708 2922 2747 42 855 500 1710 5 1 8404000 238 -3.06 0.58 12 1.02 -927.00 4848.00 4940 20241219 -42.61 1857 20240805 52.67 3375 -16.00 20250206 2645 7.18 20250113 4940 -42.61 20241219 1857 52.67 20240805 0.06 N 101680 500 42 억 103521 N N 0 N 00 N
11 20250217 150748 57 100.00 KOSDAQ 기계·장비 N N N N N 2850 -15 5 -0.52 182454660 64102 129.11 2865 2940 2810 3720 2010 2865 2846.32 1.23 0 -4025 3058 2961 2883 2786 2708 2922 2747 42 855 500 1710 5 1 8404000 240 -3.07 0.59 12 0.76 -927.00 4848.00 4940 20241219 -42.31 1857 20240805 53.47 3375 -15.56 20250206 2645 7.75 20250113 4940 -42.31 20241219 1857 53.47 20240805 0.06 N 101680 500 42 억 103521 N N 0 N 00 N
12 20250217 140748 57 100.00 KOSDAQ 기계·장비 N N N N N 2825 -40 5 -1.40 140271600 49218 99.13 2865 2940 2810 3720 2010 2865 2850.01 1.23 0 -3772 3058 2961 2883 2786 2708 2922 2747 42 855 500 1710 5 1 8404000 237 -3.05 0.58 12 0.59 -927.00 4848.00 4940 20241219 -42.81 1857 20240805 52.13 3375 -16.30 20250206 2645 6.81 20250113 4940 -42.81 20241219 1857 52.13 20240805 0.06 N 101680 500 42 억 103521 N N 0 N 00 N