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
110990/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
20250218,160806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17430,-210,5,-1.19,1496061040,85991,78.87,17500,17840,17230,22900,12350,17640,17397.76,2.36,0,-13023,18720,18180,17710,17170,16700,17945,16935,19,5260,100,12340,10,1,18900000,3294,25.04,1.73,12,0.45,696.00,10061.00,32350,20240426,-46.12,9700,20241129,79.69,19470,-10.48,20250122,12340,41.25,20250102,32350,-46.12,20240426,9700,79.69,20241129,2.10,N,110990,100,18 억,,446228,N,N,41,N,00,N
20250218,150807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17250,-390,5,-2.21,1300125600,74749,68.56,17500,17840,17230,22900,12350,17640,17393.22,2.36,0,-12362,18720,18180,17710,17170,16700,17945,16935,19,5260,100,12340,10,1,18900000,3260,24.78,1.71,12,0.40,696.00,10061.00,32350,20240426,-46.68,9700,20241129,77.84,19470,-11.40,20250122,12340,39.79,20250102,32350,-46.68,20240426,9700,77.84,20241129,2.10,N,110990,100,18 억,,446228,N,N,471,N,00,N
20250218,140808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17310,-330,5,-1.87,1013824070,58174,53.36,17500,17840,17270,22900,12350,17640,17427.44,2.36,0,-8709,18720,18180,17710,17170,16700,17945,16935,19,5260,100,12340,10,1,18900000,3272,24.87,1.72,12,0.31,696.00,10061.00,32350,20240426,-46.49,9700,20241129,78.45,19470,-11.09,20250122,12340,40.28,20250102,32350,-46.49,20240426,9700,78.45,20241129,2.10,N,110990,100,18 억,,446228,N,N,471,N,00,N
20250218,130804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17280,-360,5,-2.04,825058620,47288,43.37,17500,17840,17270,22900,12350,17640,17447.53,2.36,0,-5122,18720,18180,17710,17170,16700,17945,16935,19,5260,100,12340,10,1,18900000,3266,24.83,1.72,12,0.25,696.00,10061.00,32350,20240426,-46.58,9700,20241129,78.14,19470,-11.25,20250122,12340,40.03,20250102,32350,-46.58,20240426,9700,78.14,20241129,2.10,N,110990,100,18 억,,446228,N,N,471,N,00,N
20250218,120806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17410,-230,5,-1.30,613295860,35067,32.16,17500,17840,17400,22900,12350,17640,17489.26,2.36,0,-3029,18720,18180,17710,17170,16700,17945,16935,19,5260,100,12340,10,1,18900000,3290,25.01,1.73,12,0.19,696.00,10061.00,32350,20240426,-46.18,9700,20241129,79.48,19470,-10.58,20250122,12340,41.09,20250102,32350,-46.18,20240426,9700,79.48,20241129,2.10,N,110990,100,18 억,,446228,N,N,471,N,00,N
20250218,110804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17410,-230,5,-1.30,504902590,28854,26.46,17500,17840,17400,22900,12350,17640,17498.53,2.36,0,-3834,18720,18180,17710,17170,16700,17945,16935,19,5260,100,12340,10,1,18900000,3290,25.01,1.73,12,0.15,696.00,10061.00,32350,20240426,-46.18,9700,20241129,79.48,19470,-10.58,20250122,12340,41.09,20250102,32350,-46.18,20240426,9700,79.48,20241129,2.10,N,110990,100,18 억,,446228,N,N,471,N,00,N
20250218,100805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17530,-110,5,-0.62,280009860,15964,14.64,17500,17840,17490,22900,12350,17640,17540.08,2.36,0,-1101,18720,18180,17710,17170,16700,17945,16935,19,5260,100,12340,10,1,18900000,3313,25.19,1.74,12,0.08,696.00,10061.00,32350,20240426,-45.81,9700,20241129,80.72,19470,-9.96,20250122,12340,42.06,20250102,32350,-45.81,20240426,9700,80.72,20241129,2.10,N,110990,100,18 억,,446228,N,N,471,N,00,N
20250218,090808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17590,-50,5,-0.28,28618230,1629,1.49,17500,17840,17490,22900,12350,17640,17567.97,2.36,0,722,18720,18180,17710,17170,16700,17945,16935,19,5260,100,12340,10,1,18900000,3325,25.27,1.75,12,0.01,696.00,10061.00,32350,20240426,-45.63,9700,20241129,81.34,19470,-9.66,20250122,12340,42.54,20250102,32350,-45.63,20240426,9700,81.34,20241129,2.10,N,110990,100,18 억,,446228,N,N,471,N,00,N
20250217,160805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17640,-40,5,-0.23,1906646320,108331,69.12,17680,18250,17240,22950,12380,17680,17600.08,2.47,0,-20963,18826,18252,17566,16992,16306,18540,17280,19,5270,100,12370,10,1,18900000,3334,25.34,1.75,12,0.57,696.00,10061.00,32350,20240426,-45.47,9700,20241129,81.86,19470,-9.40,20250122,12340,42.95,20250102,32350,-45.47,20240426,9700,81.86,20241129,2.13,N,110990,100,18 억,,467146,N,N,448,N,00,N
20250217,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17470,-210,5,-1.19,1798653890,102218,65.22,17680,18250,17240,22950,12380,17680,17596.25,2.47,0,-19649,18826,18252,17566,16992,16306,18540,17280,19,5270,100,12370,10,1,18900000,3302,25.10,1.74,12,0.54,696.00,10061.00,32350,20240426,-46.00,9700,20241129,80.10,19470,-10.27,20250122,12340,41.57,20250102,32350,-46.00,20240426,9700,80.10,20241129,2.13,N,110990,100,18 억,,467146,N,N,100,N,00,N
20250217,140803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17480,-200,5,-1.13,1734137140,98531,62.86,17680,18250,17240,22950,12380,17680,17599.91,2.47,0,-19677,18826,18252,17566,16992,16306,18540,17280,19,5270,100,12370,10,1,18900000,3304,25.11,1.74,12,0.52,696.00,10061.00,32350,20240426,-45.97,9700,20241129,80.21,19470,-10.22,20250122,12340,41.65,20250102,32350,-45.97,20240426,9700,80.21,20241129,2.13,N,110990,100,18 억,,467146,N,N,100,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 160806 57 100.00 KOSDAQ 기계·장비 N N N N N 17430 -210 5 -1.19 1496061040 85991 78.87 17500 17840 17230 22900 12350 17640 17397.76 2.36 0 -13023 18720 18180 17710 17170 16700 17945 16935 19 5260 100 12340 10 1 18900000 3294 25.04 1.73 12 0.45 696.00 10061.00 32350 20240426 -46.12 9700 20241129 79.69 19470 -10.48 20250122 12340 41.25 20250102 32350 -46.12 20240426 9700 79.69 20241129 2.10 N 110990 100 18 억 446228 N N 41 N 00 N
3 20250218 150807 57 100.00 KOSDAQ 기계·장비 N N N N N 17250 -390 5 -2.21 1300125600 74749 68.56 17500 17840 17230 22900 12350 17640 17393.22 2.36 0 -12362 18720 18180 17710 17170 16700 17945 16935 19 5260 100 12340 10 1 18900000 3260 24.78 1.71 12 0.40 696.00 10061.00 32350 20240426 -46.68 9700 20241129 77.84 19470 -11.40 20250122 12340 39.79 20250102 32350 -46.68 20240426 9700 77.84 20241129 2.10 N 110990 100 18 억 446228 N N 471 N 00 N
4 20250218 140808 57 100.00 KOSDAQ 기계·장비 N N N N N 17310 -330 5 -1.87 1013824070 58174 53.36 17500 17840 17270 22900 12350 17640 17427.44 2.36 0 -8709 18720 18180 17710 17170 16700 17945 16935 19 5260 100 12340 10 1 18900000 3272 24.87 1.72 12 0.31 696.00 10061.00 32350 20240426 -46.49 9700 20241129 78.45 19470 -11.09 20250122 12340 40.28 20250102 32350 -46.49 20240426 9700 78.45 20241129 2.10 N 110990 100 18 억 446228 N N 471 N 00 N
5 20250218 130804 57 100.00 KOSDAQ 기계·장비 N N N N N 17280 -360 5 -2.04 825058620 47288 43.37 17500 17840 17270 22900 12350 17640 17447.53 2.36 0 -5122 18720 18180 17710 17170 16700 17945 16935 19 5260 100 12340 10 1 18900000 3266 24.83 1.72 12 0.25 696.00 10061.00 32350 20240426 -46.58 9700 20241129 78.14 19470 -11.25 20250122 12340 40.03 20250102 32350 -46.58 20240426 9700 78.14 20241129 2.10 N 110990 100 18 억 446228 N N 471 N 00 N
6 20250218 120806 57 100.00 KOSDAQ 기계·장비 N N N N N 17410 -230 5 -1.30 613295860 35067 32.16 17500 17840 17400 22900 12350 17640 17489.26 2.36 0 -3029 18720 18180 17710 17170 16700 17945 16935 19 5260 100 12340 10 1 18900000 3290 25.01 1.73 12 0.19 696.00 10061.00 32350 20240426 -46.18 9700 20241129 79.48 19470 -10.58 20250122 12340 41.09 20250102 32350 -46.18 20240426 9700 79.48 20241129 2.10 N 110990 100 18 억 446228 N N 471 N 00 N
7 20250218 110804 57 100.00 KOSDAQ 기계·장비 N N N N N 17410 -230 5 -1.30 504902590 28854 26.46 17500 17840 17400 22900 12350 17640 17498.53 2.36 0 -3834 18720 18180 17710 17170 16700 17945 16935 19 5260 100 12340 10 1 18900000 3290 25.01 1.73 12 0.15 696.00 10061.00 32350 20240426 -46.18 9700 20241129 79.48 19470 -10.58 20250122 12340 41.09 20250102 32350 -46.18 20240426 9700 79.48 20241129 2.10 N 110990 100 18 억 446228 N N 471 N 00 N
8 20250218 100805 57 100.00 KOSDAQ 기계·장비 N N N N N 17530 -110 5 -0.62 280009860 15964 14.64 17500 17840 17490 22900 12350 17640 17540.08 2.36 0 -1101 18720 18180 17710 17170 16700 17945 16935 19 5260 100 12340 10 1 18900000 3313 25.19 1.74 12 0.08 696.00 10061.00 32350 20240426 -45.81 9700 20241129 80.72 19470 -9.96 20250122 12340 42.06 20250102 32350 -45.81 20240426 9700 80.72 20241129 2.10 N 110990 100 18 억 446228 N N 471 N 00 N
9 20250218 090808 57 100.00 KOSDAQ 기계·장비 N N N N N 17590 -50 5 -0.28 28618230 1629 1.49 17500 17840 17490 22900 12350 17640 17567.97 2.36 0 722 18720 18180 17710 17170 16700 17945 16935 19 5260 100 12340 10 1 18900000 3325 25.27 1.75 12 0.01 696.00 10061.00 32350 20240426 -45.63 9700 20241129 81.34 19470 -9.66 20250122 12340 42.54 20250102 32350 -45.63 20240426 9700 81.34 20241129 2.10 N 110990 100 18 억 446228 N N 471 N 00 N
10 20250217 160805 57 100.00 KOSDAQ 기계·장비 N N N N N 17640 -40 5 -0.23 1906646320 108331 69.12 17680 18250 17240 22950 12380 17680 17600.08 2.47 0 -20963 18826 18252 17566 16992 16306 18540 17280 19 5270 100 12370 10 1 18900000 3334 25.34 1.75 12 0.57 696.00 10061.00 32350 20240426 -45.47 9700 20241129 81.86 19470 -9.40 20250122 12340 42.95 20250102 32350 -45.47 20240426 9700 81.86 20241129 2.13 N 110990 100 18 억 467146 N N 448 N 00 N
11 20250217 150803 57 100.00 KOSDAQ 기계·장비 N N N N N 17470 -210 5 -1.19 1798653890 102218 65.22 17680 18250 17240 22950 12380 17680 17596.25 2.47 0 -19649 18826 18252 17566 16992 16306 18540 17280 19 5270 100 12370 10 1 18900000 3302 25.10 1.74 12 0.54 696.00 10061.00 32350 20240426 -46.00 9700 20241129 80.10 19470 -10.27 20250122 12340 41.57 20250102 32350 -46.00 20240426 9700 80.10 20241129 2.13 N 110990 100 18 억 467146 N N 100 N 00 N
12 20250217 140803 57 100.00 KOSDAQ 기계·장비 N N N N N 17480 -200 5 -1.13 1734137140 98531 62.86 17680 18250 17240 22950 12380 17680 17599.91 2.47 0 -19677 18826 18252 17566 16992 16306 18540 17280 19 5270 100 12370 10 1 18900000 3304 25.11 1.74 12 0.52 696.00 10061.00 32350 20240426 -45.97 9700 20241129 80.21 19470 -10.22 20250122 12340 41.65 20250102 32350 -45.97 20240426 9700 80.21 20241129 2.13 N 110990 100 18 억 467146 N N 100 N 00 N