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
108490/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
20250218,160802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,38000,2950,2,8.42,106714441700,2893081,388.94,35550,38600,34500,45550,24550,35050,36885.32,0.80,0,61207,36616,35832,34516,33732,32416,36225,34125,66,10500,500,25930,50,1,13193510,5014,-361.90,5.00,12,21.93,-105.00,7607.00,45000,20250203,-15.56,14870,20240805,155.55,45000,-15.56,20250203,24600,54.47,20250102,45000,-15.56,20250203,14870,155.55,20240805,3.33,N,108490,500,65 억,,106041,N,N,193,N,00,N
20250218,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37800,2750,2,7.85,103666352400,2812613,378.13,35550,38600,34500,45550,24550,35050,36858.04,0.80,0,56969,36616,35832,34516,33732,32416,36225,34125,66,10500,500,25930,50,1,13193510,4987,-360.00,4.97,12,21.32,-105.00,7607.00,45000,20250203,-16.00,14870,20240805,154.20,45000,-16.00,20250203,24600,53.66,20250102,45000,-16.00,20250203,14870,154.20,20240805,3.33,N,108490,500,65 억,,106041,N,N,46,N,00,N
20250218,140804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37550,2500,2,7.13,93904765950,2552625,343.17,35550,38600,34500,45550,24550,35050,36787.93,0.80,0,29542,36616,35832,34516,33732,32416,36225,34125,66,10500,500,25930,50,1,13193510,4954,-357.62,4.94,12,19.35,-105.00,7607.00,45000,20250203,-16.56,14870,20240805,152.52,45000,-16.56,20250203,24600,52.64,20250102,45000,-16.56,20250203,14870,152.52,20240805,3.33,N,108490,500,65 억,,106041,N,N,46,N,00,N
20250218,130801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37600,2550,2,7.28,86480715450,2355174,316.63,35550,38600,34500,45550,24550,35050,36719.87,0.80,0,26789,36616,35832,34516,33732,32416,36225,34125,66,10500,500,25930,50,1,13193510,4961,-358.10,4.94,12,17.85,-105.00,7607.00,45000,20250203,-16.44,14870,20240805,152.86,45000,-16.44,20250203,24600,52.85,20250102,45000,-16.44,20250203,14870,152.86,20240805,3.33,N,108490,500,65 억,,106041,N,N,46,N,00,N
20250218,120802,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36700,1650,2,4.71,62386883700,1719350,231.15,35550,37550,34500,45550,24550,35050,36285.58,0.80,0,-17249,36616,35832,34516,33732,32416,36225,34125,66,10500,500,25930,50,1,13193510,4842,-349.52,4.82,12,13.03,-105.00,7607.00,45000,20250203,-18.44,14870,20240805,146.81,45000,-18.44,20250203,24600,49.19,20250102,45000,-18.44,20250203,14870,146.81,20240805,3.33,N,108490,500,65 억,,106041,N,N,46,N,00,N
20250218,110801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,37050,2000,2,5.71,55338718400,1527701,205.38,35550,37550,34500,45550,24550,35050,36223.98,0.80,0,-26468,36616,35832,34516,33732,32416,36225,34125,66,10500,500,25930,50,1,13193510,4888,-352.86,4.87,12,11.58,-105.00,7607.00,45000,20250203,-17.67,14870,20240805,149.16,45000,-17.67,20250203,24600,50.61,20250102,45000,-17.67,20250203,14870,149.16,20240805,3.33,N,108490,500,65 억,,106041,N,N,46,N,00,N
20250218,100801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,36200,1150,2,3.28,32823248750,916497,123.21,35550,36550,34500,45550,24550,35050,35814.30,0.80,0,-30489,36616,35832,34516,33732,32416,36225,34125,66,10500,500,25930,50,1,13193510,4776,-344.76,4.76,12,6.95,-105.00,7607.00,45000,20250203,-19.56,14870,20240805,143.44,45000,-19.56,20250203,24600,47.15,20250102,45000,-19.56,20250203,14870,143.44,20240805,3.33,N,108490,500,65 억,,106041,N,N,46,N,00,N
20250218,090804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34900,-150,5,-0.43,3754304600,106774,14.35,35550,35550,34800,45550,24550,35050,35161.84,0.80,0,-29245,36616,35832,34516,33732,32416,36225,34125,66,10500,500,25930,50,1,13193510,4605,-332.38,4.59,12,0.81,-105.00,7607.00,45000,20250203,-22.44,14870,20240805,134.70,45000,-22.44,20250203,24600,41.87,20250102,45000,-22.44,20250203,14870,134.70,20240805,3.33,N,108490,500,65 억,,106041,N,N,46,N,00,N
20250217,160801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,35050,1200,2,3.55,24893417450,721843,71.22,34100,35300,33200,44000,23700,33850,34484.46,0.80,0,81,36283,35066,34133,32916,31983,34600,32450,66,10150,500,25040,50,1,13193510,4624,-333.81,4.61,12,5.47,-105.00,7607.00,45000,20250203,-22.11,14870,20240805,135.71,45000,-22.11,20250203,24600,42.48,20250102,45000,-22.11,20250203,14870,135.71,20240805,3.23,N,108490,500,65 억,,105449,N,N,46,N,00,N
20250217,150800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34900,1050,2,3.10,22366541300,649647,64.10,34100,35300,33200,44000,23700,33850,34429.47,0.80,0,8742,36283,35066,34133,32916,31983,34600,32450,66,10150,500,25040,50,1,13193510,4605,-332.38,4.59,12,4.92,-105.00,7607.00,45000,20250203,-22.44,14870,20240805,134.70,45000,-22.44,20250203,24600,41.87,20250102,45000,-22.44,20250203,14870,134.70,20240805,3.23,N,108490,500,65 억,,105449,N,N,0,N,00,N
20250217,140759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,34700,850,2,2.51,18383395150,535396,52.83,34100,35300,33200,44000,23700,33850,34336.79,0.80,0,21622,36283,35066,34133,32916,31983,34600,32450,66,10150,500,25040,50,1,13193510,4578,-330.48,4.56,12,4.06,-105.00,7607.00,45000,20250203,-22.89,14870,20240805,133.36,45000,-22.89,20250203,24600,41.06,20250102,45000,-22.89,20250203,14870,133.36,20240805,3.23,N,108490,500,65 억,,105449,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 160802 57 100.00 KOSDAQ 기계·장비 N N N N N 38000 2950 2 8.42 106714441700 2893081 388.94 35550 38600 34500 45550 24550 35050 36885.32 0.80 0 61207 36616 35832 34516 33732 32416 36225 34125 66 10500 500 25930 50 1 13193510 5014 -361.90 5.00 12 21.93 -105.00 7607.00 45000 20250203 -15.56 14870 20240805 155.55 45000 -15.56 20250203 24600 54.47 20250102 45000 -15.56 20250203 14870 155.55 20240805 3.33 N 108490 500 65 억 106041 N N 193 N 00 N
3 20250218 150803 57 100.00 KOSDAQ 기계·장비 N N N N N 37800 2750 2 7.85 103666352400 2812613 378.13 35550 38600 34500 45550 24550 35050 36858.04 0.80 0 56969 36616 35832 34516 33732 32416 36225 34125 66 10500 500 25930 50 1 13193510 4987 -360.00 4.97 12 21.32 -105.00 7607.00 45000 20250203 -16.00 14870 20240805 154.20 45000 -16.00 20250203 24600 53.66 20250102 45000 -16.00 20250203 14870 154.20 20240805 3.33 N 108490 500 65 억 106041 N N 46 N 00 N
4 20250218 140804 57 100.00 KOSDAQ 기계·장비 N N N N N 37550 2500 2 7.13 93904765950 2552625 343.17 35550 38600 34500 45550 24550 35050 36787.93 0.80 0 29542 36616 35832 34516 33732 32416 36225 34125 66 10500 500 25930 50 1 13193510 4954 -357.62 4.94 12 19.35 -105.00 7607.00 45000 20250203 -16.56 14870 20240805 152.52 45000 -16.56 20250203 24600 52.64 20250102 45000 -16.56 20250203 14870 152.52 20240805 3.33 N 108490 500 65 억 106041 N N 46 N 00 N
5 20250218 130801 57 100.00 KOSDAQ 기계·장비 N N N N N 37600 2550 2 7.28 86480715450 2355174 316.63 35550 38600 34500 45550 24550 35050 36719.87 0.80 0 26789 36616 35832 34516 33732 32416 36225 34125 66 10500 500 25930 50 1 13193510 4961 -358.10 4.94 12 17.85 -105.00 7607.00 45000 20250203 -16.44 14870 20240805 152.86 45000 -16.44 20250203 24600 52.85 20250102 45000 -16.44 20250203 14870 152.86 20240805 3.33 N 108490 500 65 억 106041 N N 46 N 00 N
6 20250218 120802 57 100.00 KOSDAQ 기계·장비 N N N N N 36700 1650 2 4.71 62386883700 1719350 231.15 35550 37550 34500 45550 24550 35050 36285.58 0.80 0 -17249 36616 35832 34516 33732 32416 36225 34125 66 10500 500 25930 50 1 13193510 4842 -349.52 4.82 12 13.03 -105.00 7607.00 45000 20250203 -18.44 14870 20240805 146.81 45000 -18.44 20250203 24600 49.19 20250102 45000 -18.44 20250203 14870 146.81 20240805 3.33 N 108490 500 65 억 106041 N N 46 N 00 N
7 20250218 110801 57 100.00 KOSDAQ 기계·장비 N N N N N 37050 2000 2 5.71 55338718400 1527701 205.38 35550 37550 34500 45550 24550 35050 36223.98 0.80 0 -26468 36616 35832 34516 33732 32416 36225 34125 66 10500 500 25930 50 1 13193510 4888 -352.86 4.87 12 11.58 -105.00 7607.00 45000 20250203 -17.67 14870 20240805 149.16 45000 -17.67 20250203 24600 50.61 20250102 45000 -17.67 20250203 14870 149.16 20240805 3.33 N 108490 500 65 억 106041 N N 46 N 00 N
8 20250218 100801 57 100.00 KOSDAQ 기계·장비 N N N N N 36200 1150 2 3.28 32823248750 916497 123.21 35550 36550 34500 45550 24550 35050 35814.30 0.80 0 -30489 36616 35832 34516 33732 32416 36225 34125 66 10500 500 25930 50 1 13193510 4776 -344.76 4.76 12 6.95 -105.00 7607.00 45000 20250203 -19.56 14870 20240805 143.44 45000 -19.56 20250203 24600 47.15 20250102 45000 -19.56 20250203 14870 143.44 20240805 3.33 N 108490 500 65 억 106041 N N 46 N 00 N
9 20250218 090804 57 100.00 KOSDAQ 기계·장비 N N N N N 34900 -150 5 -0.43 3754304600 106774 14.35 35550 35550 34800 45550 24550 35050 35161.84 0.80 0 -29245 36616 35832 34516 33732 32416 36225 34125 66 10500 500 25930 50 1 13193510 4605 -332.38 4.59 12 0.81 -105.00 7607.00 45000 20250203 -22.44 14870 20240805 134.70 45000 -22.44 20250203 24600 41.87 20250102 45000 -22.44 20250203 14870 134.70 20240805 3.33 N 108490 500 65 억 106041 N N 46 N 00 N
10 20250217 160801 57 100.00 KOSDAQ 기계·장비 N N N N N 35050 1200 2 3.55 24893417450 721843 71.22 34100 35300 33200 44000 23700 33850 34484.46 0.80 0 81 36283 35066 34133 32916 31983 34600 32450 66 10150 500 25040 50 1 13193510 4624 -333.81 4.61 12 5.47 -105.00 7607.00 45000 20250203 -22.11 14870 20240805 135.71 45000 -22.11 20250203 24600 42.48 20250102 45000 -22.11 20250203 14870 135.71 20240805 3.23 N 108490 500 65 억 105449 N N 46 N 00 N
11 20250217 150800 57 100.00 KOSDAQ 기계·장비 N N N N N 34900 1050 2 3.10 22366541300 649647 64.10 34100 35300 33200 44000 23700 33850 34429.47 0.80 0 8742 36283 35066 34133 32916 31983 34600 32450 66 10150 500 25040 50 1 13193510 4605 -332.38 4.59 12 4.92 -105.00 7607.00 45000 20250203 -22.44 14870 20240805 134.70 45000 -22.44 20250203 24600 41.87 20250102 45000 -22.44 20250203 14870 134.70 20240805 3.23 N 108490 500 65 억 105449 N N 0 N 00 N
12 20250217 140759 57 100.00 KOSDAQ 기계·장비 N N N N N 34700 850 2 2.51 18383395150 535396 52.83 34100 35300 33200 44000 23700 33850 34336.79 0.80 0 21622 36283 35066 34133 32916 31983 34600 32450 66 10150 500 25040 50 1 13193510 4578 -330.48 4.56 12 4.06 -105.00 7607.00 45000 20250203 -22.89 14870 20240805 133.36 45000 -22.89 20250203 24600 41.06 20250102 45000 -22.89 20250203 14870 133.36 20240805 3.23 N 108490 500 65 억 105449 N N 0 N 00 N