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
138360/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
20250218,160840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,605,0,3,0.00,24320514,40371,45.00,605,608,598,786,424,605,602.43,8.42,0,1110,621,612,601,592,581,617,597,242,181,500,370,1,1,48348248,293,-11.00,0.55,12,0.08,-55.00,1091.00,1418,20240222,-57.33,580,20250213,4.31,805,-24.84,20250121,580,4.31,20250213,1418,-57.33,20240222,580,4.31,20250213,0.25,N,138360,500,241 억,,4068794,N,N,0,N,00,N
20250218,150842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,606,1,2,0.17,19611745,32581,36.32,605,608,598,786,424,605,601.94,8.42,0,405,621,612,601,592,581,617,597,242,181,500,370,1,1,48348248,293,-11.02,0.56,12,0.07,-55.00,1091.00,1418,20240222,-57.26,580,20250213,4.48,805,-24.72,20250121,580,4.48,20250213,1418,-57.26,20240222,580,4.48,20250213,0.25,N,138360,500,241 억,,4068794,N,N,0,N,00,N
20250218,140843,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,600,-5,5,-0.83,17549372,29150,32.49,605,608,598,786,424,605,602.04,8.42,0,-357,621,612,601,592,581,617,597,242,181,500,370,1,1,48348248,290,-10.91,0.55,12,0.06,-55.00,1091.00,1418,20240222,-57.69,580,20250213,3.45,805,-25.47,20250121,580,3.45,20250213,1418,-57.69,20240222,580,3.45,20250213,0.25,N,138360,500,241 억,,4068794,N,N,0,N,00,N
20250218,130839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,606,1,2,0.17,13791713,22892,25.52,605,608,598,786,424,605,602.47,8.42,0,-611,621,612,601,592,581,617,597,242,181,500,370,1,1,48348248,293,-11.02,0.56,12,0.05,-55.00,1091.00,1418,20240222,-57.26,580,20250213,4.48,805,-24.72,20250121,580,4.48,20250213,1418,-57.26,20240222,580,4.48,20250213,0.25,N,138360,500,241 억,,4068794,N,N,0,N,00,N
20250218,120841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,606,1,2,0.17,12819170,21288,23.73,605,608,598,786,424,605,602.18,8.42,0,-442,621,612,601,592,581,617,597,242,181,500,370,1,1,48348248,293,-11.02,0.56,12,0.04,-55.00,1091.00,1418,20240222,-57.26,580,20250213,4.48,805,-24.72,20250121,580,4.48,20250213,1418,-57.26,20240222,580,4.48,20250213,0.25,N,138360,500,241 억,,4068794,N,N,0,N,00,N
20250218,110839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,599,-6,5,-0.99,12684031,21065,23.48,605,608,598,786,424,605,602.14,8.42,0,-438,621,612,601,592,581,617,597,242,181,500,370,1,1,48348248,290,-10.89,0.55,12,0.04,-55.00,1091.00,1418,20240222,-57.76,580,20250213,3.28,805,-25.59,20250121,580,3.28,20250213,1418,-57.76,20240222,580,3.28,20250213,0.25,N,138360,500,241 억,,4068794,N,N,0,N,00,N
20250218,100839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,606,1,2,0.17,8962814,14900,16.61,605,608,598,786,424,605,601.53,8.42,0,-397,621,612,601,592,581,617,597,242,181,500,370,1,1,48348248,293,-11.02,0.56,12,0.03,-55.00,1091.00,1418,20240222,-57.26,580,20250213,4.48,805,-24.72,20250121,580,4.48,20250213,1418,-57.26,20240222,580,4.48,20250213,0.25,N,138360,500,241 억,,4068794,N,N,0,N,00,N
20250218,090842,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,603,-2,5,-0.33,2020218,3340,3.72,605,605,602,786,424,605,604.86,8.42,0,-15,621,612,601,592,581,617,597,242,181,500,370,1,1,48348248,292,-10.96,0.55,12,0.01,-55.00,1091.00,1418,20240222,-57.48,580,20250213,3.97,805,-25.09,20250121,580,3.97,20250213,1418,-57.48,20240222,580,3.97,20250213,0.25,N,138360,500,241 억,,4068794,N,N,0,N,00,N
20250217,160839,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,605,11,2,1.85,53626705,89711,147.75,590,610,590,772,416,594,597.75,8.41,0,1519,605,599,592,586,579,602,589,242,178,500,360,1,1,48348248,293,-11.00,0.55,12,0.19,-55.00,1091.00,1418,20240222,-57.33,580,20250213,4.31,805,-24.84,20250121,580,4.31,20250213,1418,-57.33,20240222,580,4.31,20250213,0.20,N,138360,500,241 억,,4067275,N,N,0,N,00,N
20250217,150838,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,605,11,2,1.85,51472619,86148,141.88,590,610,590,772,416,594,597.49,8.41,0,1759,605,599,592,586,579,602,589,242,178,500,360,1,1,48348248,293,-11.00,0.55,12,0.18,-55.00,1091.00,1418,20240222,-57.33,580,20250213,4.31,805,-24.84,20250121,580,4.31,20250213,1418,-57.33,20240222,580,4.31,20250213,0.20,N,138360,500,241 억,,4067275,N,N,0,N,00,N
20250217,140837,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,603,9,2,1.52,47984348,80359,132.34,590,610,590,772,416,594,597.12,8.41,0,1768,605,599,592,586,579,602,589,242,178,500,360,1,1,48348248,292,-10.96,0.55,12,0.17,-55.00,1091.00,1418,20240222,-57.48,580,20250213,3.97,805,-25.09,20250121,580,3.97,20250213,1418,-57.48,20240222,580,3.97,20250213,0.20,N,138360,500,241 억,,4067275,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 160840 57 100.00 KOSDAQ 기계·장비 N N N N N 605 0 3 0.00 24320514 40371 45.00 605 608 598 786 424 605 602.43 8.42 0 1110 621 612 601 592 581 617 597 242 181 500 370 1 1 48348248 293 -11.00 0.55 12 0.08 -55.00 1091.00 1418 20240222 -57.33 580 20250213 4.31 805 -24.84 20250121 580 4.31 20250213 1418 -57.33 20240222 580 4.31 20250213 0.25 N 138360 500 241 억 4068794 N N 0 N 00 N
3 20250218 150842 57 100.00 KOSDAQ 기계·장비 N N N N N 606 1 2 0.17 19611745 32581 36.32 605 608 598 786 424 605 601.94 8.42 0 405 621 612 601 592 581 617 597 242 181 500 370 1 1 48348248 293 -11.02 0.56 12 0.07 -55.00 1091.00 1418 20240222 -57.26 580 20250213 4.48 805 -24.72 20250121 580 4.48 20250213 1418 -57.26 20240222 580 4.48 20250213 0.25 N 138360 500 241 억 4068794 N N 0 N 00 N
4 20250218 140843 57 100.00 KOSDAQ 기계·장비 N N N N N 600 -5 5 -0.83 17549372 29150 32.49 605 608 598 786 424 605 602.04 8.42 0 -357 621 612 601 592 581 617 597 242 181 500 370 1 1 48348248 290 -10.91 0.55 12 0.06 -55.00 1091.00 1418 20240222 -57.69 580 20250213 3.45 805 -25.47 20250121 580 3.45 20250213 1418 -57.69 20240222 580 3.45 20250213 0.25 N 138360 500 241 억 4068794 N N 0 N 00 N
5 20250218 130839 57 100.00 KOSDAQ 기계·장비 N N N N N 606 1 2 0.17 13791713 22892 25.52 605 608 598 786 424 605 602.47 8.42 0 -611 621 612 601 592 581 617 597 242 181 500 370 1 1 48348248 293 -11.02 0.56 12 0.05 -55.00 1091.00 1418 20240222 -57.26 580 20250213 4.48 805 -24.72 20250121 580 4.48 20250213 1418 -57.26 20240222 580 4.48 20250213 0.25 N 138360 500 241 억 4068794 N N 0 N 00 N
6 20250218 120841 57 100.00 KOSDAQ 기계·장비 N N N N N 606 1 2 0.17 12819170 21288 23.73 605 608 598 786 424 605 602.18 8.42 0 -442 621 612 601 592 581 617 597 242 181 500 370 1 1 48348248 293 -11.02 0.56 12 0.04 -55.00 1091.00 1418 20240222 -57.26 580 20250213 4.48 805 -24.72 20250121 580 4.48 20250213 1418 -57.26 20240222 580 4.48 20250213 0.25 N 138360 500 241 억 4068794 N N 0 N 00 N
7 20250218 110839 57 100.00 KOSDAQ 기계·장비 N N N N N 599 -6 5 -0.99 12684031 21065 23.48 605 608 598 786 424 605 602.14 8.42 0 -438 621 612 601 592 581 617 597 242 181 500 370 1 1 48348248 290 -10.89 0.55 12 0.04 -55.00 1091.00 1418 20240222 -57.76 580 20250213 3.28 805 -25.59 20250121 580 3.28 20250213 1418 -57.76 20240222 580 3.28 20250213 0.25 N 138360 500 241 억 4068794 N N 0 N 00 N
8 20250218 100839 57 100.00 KOSDAQ 기계·장비 N N N N N 606 1 2 0.17 8962814 14900 16.61 605 608 598 786 424 605 601.53 8.42 0 -397 621 612 601 592 581 617 597 242 181 500 370 1 1 48348248 293 -11.02 0.56 12 0.03 -55.00 1091.00 1418 20240222 -57.26 580 20250213 4.48 805 -24.72 20250121 580 4.48 20250213 1418 -57.26 20240222 580 4.48 20250213 0.25 N 138360 500 241 억 4068794 N N 0 N 00 N
9 20250218 090842 57 100.00 KOSDAQ 기계·장비 N N N N N 603 -2 5 -0.33 2020218 3340 3.72 605 605 602 786 424 605 604.86 8.42 0 -15 621 612 601 592 581 617 597 242 181 500 370 1 1 48348248 292 -10.96 0.55 12 0.01 -55.00 1091.00 1418 20240222 -57.48 580 20250213 3.97 805 -25.09 20250121 580 3.97 20250213 1418 -57.48 20240222 580 3.97 20250213 0.25 N 138360 500 241 억 4068794 N N 0 N 00 N
10 20250217 160839 57 100.00 KOSDAQ 기계·장비 N N N N N 605 11 2 1.85 53626705 89711 147.75 590 610 590 772 416 594 597.75 8.41 0 1519 605 599 592 586 579 602 589 242 178 500 360 1 1 48348248 293 -11.00 0.55 12 0.19 -55.00 1091.00 1418 20240222 -57.33 580 20250213 4.31 805 -24.84 20250121 580 4.31 20250213 1418 -57.33 20240222 580 4.31 20250213 0.20 N 138360 500 241 억 4067275 N N 0 N 00 N
11 20250217 150838 57 100.00 KOSDAQ 기계·장비 N N N N N 605 11 2 1.85 51472619 86148 141.88 590 610 590 772 416 594 597.49 8.41 0 1759 605 599 592 586 579 602 589 242 178 500 360 1 1 48348248 293 -11.00 0.55 12 0.18 -55.00 1091.00 1418 20240222 -57.33 580 20250213 4.31 805 -24.84 20250121 580 4.31 20250213 1418 -57.33 20240222 580 4.31 20250213 0.20 N 138360 500 241 억 4067275 N N 0 N 00 N
12 20250217 140837 57 100.00 KOSDAQ 기계·장비 N N N N N 603 9 2 1.52 47984348 80359 132.34 590 610 590 772 416 594 597.12 8.41 0 1768 605 599 592 586 579 602 589 242 178 500 360 1 1 48348248 292 -10.96 0.55 12 0.17 -55.00 1091.00 1418 20240222 -57.48 580 20250213 3.97 805 -25.09 20250121 580 3.97 20250213 1418 -57.48 20240222 580 3.97 20250213 0.20 N 138360 500 241 억 4067275 N N 0 N 00 N