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
143540/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
20250218,160848,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,693,-18,5,-2.53,48449316,69327,71.60,702,711,693,924,498,711,698.86,0.23,0,-6780,722,716,705,699,688,719,702,223,213,500,490,1,1,44599895,309,-2.40,1.01,12,0.16,-289.00,683.00,1399,20240404,-50.46,581,20241210,19.28,747,-7.23,20250110,631,9.83,20250210,1399,-50.46,20240404,581,19.28,20241210,0.28,N,143540,500,222 억,,102873,N,N,0,N,00,N
20250218,150849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,711,0,3,0.00,30868698,44057,45.50,702,711,693,924,498,711,700.65,0.23,0,-8518,722,716,705,699,688,719,702,223,213,500,490,1,1,44599895,317,-2.46,1.04,12,0.10,-289.00,683.00,1399,20240404,-49.18,581,20241210,22.38,747,-4.82,20250110,631,12.68,20250210,1399,-49.18,20240404,581,22.38,20241210,0.28,N,143540,500,222 억,,102873,N,N,0,N,00,N
20250218,140850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,703,-8,5,-1.13,18191268,25975,26.83,702,711,693,924,498,711,700.34,0.23,0,-4687,722,716,705,699,688,719,702,223,213,500,490,1,1,44599895,314,-2.43,1.03,12,0.06,-289.00,683.00,1399,20240404,-49.75,581,20241210,21.00,747,-5.89,20250110,631,11.41,20250210,1399,-49.75,20240404,581,21.00,20241210,0.28,N,143540,500,222 억,,102873,N,N,0,N,00,N
20250218,130847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,703,-8,5,-1.13,18140134,25902,26.75,702,711,693,924,498,711,700.34,0.23,0,-4617,722,716,705,699,688,719,702,223,213,500,490,1,1,44599895,314,-2.43,1.03,12,0.06,-289.00,683.00,1399,20240404,-49.75,581,20241210,21.00,747,-5.89,20250110,631,11.41,20250210,1399,-49.75,20240404,581,21.00,20241210,0.28,N,143540,500,222 억,,102873,N,N,0,N,00,N
20250218,120849,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,695,-16,5,-2.25,15871878,22649,23.39,702,711,693,924,498,711,700.78,0.23,0,-6246,722,716,705,699,688,719,702,223,213,500,490,1,1,44599895,310,-2.40,1.02,12,0.05,-289.00,683.00,1399,20240404,-50.32,581,20241210,19.62,747,-6.96,20250110,631,10.14,20250210,1399,-50.32,20240404,581,19.62,20241210,0.28,N,143540,500,222 억,,102873,N,N,0,N,00,N
20250218,110846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,701,-10,5,-1.41,8712852,12452,12.86,702,711,695,924,498,711,699.72,0.23,0,-1228,722,716,705,699,688,719,702,223,213,500,490,1,1,44599895,313,-2.43,1.03,12,0.03,-289.00,683.00,1399,20240404,-49.89,581,20241210,20.65,747,-6.16,20250110,631,11.09,20250210,1399,-49.89,20240404,581,20.65,20241210,0.28,N,143540,500,222 억,,102873,N,N,0,N,00,N
20250218,100847,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,697,-14,5,-1.97,3830792,5472,5.65,702,711,697,924,498,711,700.07,0.23,0,-1227,722,716,705,699,688,719,702,223,213,500,490,1,1,44599895,311,-2.41,1.02,12,0.01,-289.00,683.00,1399,20240404,-50.18,581,20241210,19.97,747,-6.69,20250110,631,10.46,20250210,1399,-50.18,20240404,581,19.97,20241210,0.28,N,143540,500,222 억,,102873,N,N,0,N,00,N
20250218,090850,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,711,0,3,0.00,295509,420,0.43,702,711,701,924,498,711,703.59,0.23,0,-42,722,716,705,699,688,719,702,223,213,500,490,1,1,44599895,317,-2.46,1.04,12,0.00,-289.00,683.00,1399,20240404,-49.18,581,20241210,22.38,747,-4.82,20250110,631,12.68,20250210,1399,-49.18,20240404,581,22.38,20241210,0.28,N,143540,500,222 억,,102873,N,N,0,N,00,N
20250217,160846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,711,5,2,0.71,68468499,96821,58.74,695,711,694,917,495,706,707.17,0.23,0,-7121,731,718,695,682,659,725,689,223,211,500,490,1,1,44599895,317,-2.46,1.04,12,0.22,-289.00,683.00,1399,20240404,-49.18,581,20241210,22.38,747,-4.82,20250110,631,12.68,20250210,1399,-49.18,20240404,581,22.38,20241210,0.28,N,143540,500,222 억,,101091,N,N,0,N,00,N
20250217,150845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,710,4,2,0.57,64995172,91931,55.77,695,711,694,917,495,706,707.00,0.23,0,-7137,731,718,695,682,659,725,689,223,211,500,490,1,1,44599895,317,-2.46,1.04,12,0.21,-289.00,683.00,1399,20240404,-49.25,581,20241210,22.20,747,-4.95,20250110,631,12.52,20250210,1399,-49.25,20240404,581,22.20,20241210,0.28,N,143540,500,222 억,,101091,N,N,0,N,00,N
20250217,140844,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,706,0,3,0.00,21339124,30329,18.40,695,710,694,917,495,706,703.59,0.23,0,1920,731,718,695,682,659,725,689,223,211,500,490,1,1,44599895,315,-2.44,1.03,12,0.07,-289.00,683.00,1399,20240404,-49.54,581,20241210,21.51,747,-5.49,20250110,631,11.89,20250210,1399,-49.54,20240404,581,21.51,20241210,0.28,N,143540,500,222 억,,101091,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 160848 57 100.00 KOSDAQ 기계·장비 N N N N N 693 -18 5 -2.53 48449316 69327 71.60 702 711 693 924 498 711 698.86 0.23 0 -6780 722 716 705 699 688 719 702 223 213 500 490 1 1 44599895 309 -2.40 1.01 12 0.16 -289.00 683.00 1399 20240404 -50.46 581 20241210 19.28 747 -7.23 20250110 631 9.83 20250210 1399 -50.46 20240404 581 19.28 20241210 0.28 N 143540 500 222 억 102873 N N 0 N 00 N
3 20250218 150849 57 100.00 KOSDAQ 기계·장비 N N N N N 711 0 3 0.00 30868698 44057 45.50 702 711 693 924 498 711 700.65 0.23 0 -8518 722 716 705 699 688 719 702 223 213 500 490 1 1 44599895 317 -2.46 1.04 12 0.10 -289.00 683.00 1399 20240404 -49.18 581 20241210 22.38 747 -4.82 20250110 631 12.68 20250210 1399 -49.18 20240404 581 22.38 20241210 0.28 N 143540 500 222 억 102873 N N 0 N 00 N
4 20250218 140850 57 100.00 KOSDAQ 기계·장비 N N N N N 703 -8 5 -1.13 18191268 25975 26.83 702 711 693 924 498 711 700.34 0.23 0 -4687 722 716 705 699 688 719 702 223 213 500 490 1 1 44599895 314 -2.43 1.03 12 0.06 -289.00 683.00 1399 20240404 -49.75 581 20241210 21.00 747 -5.89 20250110 631 11.41 20250210 1399 -49.75 20240404 581 21.00 20241210 0.28 N 143540 500 222 억 102873 N N 0 N 00 N
5 20250218 130847 57 100.00 KOSDAQ 기계·장비 N N N N N 703 -8 5 -1.13 18140134 25902 26.75 702 711 693 924 498 711 700.34 0.23 0 -4617 722 716 705 699 688 719 702 223 213 500 490 1 1 44599895 314 -2.43 1.03 12 0.06 -289.00 683.00 1399 20240404 -49.75 581 20241210 21.00 747 -5.89 20250110 631 11.41 20250210 1399 -49.75 20240404 581 21.00 20241210 0.28 N 143540 500 222 억 102873 N N 0 N 00 N
6 20250218 120849 57 100.00 KOSDAQ 기계·장비 N N N N N 695 -16 5 -2.25 15871878 22649 23.39 702 711 693 924 498 711 700.78 0.23 0 -6246 722 716 705 699 688 719 702 223 213 500 490 1 1 44599895 310 -2.40 1.02 12 0.05 -289.00 683.00 1399 20240404 -50.32 581 20241210 19.62 747 -6.96 20250110 631 10.14 20250210 1399 -50.32 20240404 581 19.62 20241210 0.28 N 143540 500 222 억 102873 N N 0 N 00 N
7 20250218 110846 57 100.00 KOSDAQ 기계·장비 N N N N N 701 -10 5 -1.41 8712852 12452 12.86 702 711 695 924 498 711 699.72 0.23 0 -1228 722 716 705 699 688 719 702 223 213 500 490 1 1 44599895 313 -2.43 1.03 12 0.03 -289.00 683.00 1399 20240404 -49.89 581 20241210 20.65 747 -6.16 20250110 631 11.09 20250210 1399 -49.89 20240404 581 20.65 20241210 0.28 N 143540 500 222 억 102873 N N 0 N 00 N
8 20250218 100847 57 100.00 KOSDAQ 기계·장비 N N N N N 697 -14 5 -1.97 3830792 5472 5.65 702 711 697 924 498 711 700.07 0.23 0 -1227 722 716 705 699 688 719 702 223 213 500 490 1 1 44599895 311 -2.41 1.02 12 0.01 -289.00 683.00 1399 20240404 -50.18 581 20241210 19.97 747 -6.69 20250110 631 10.46 20250210 1399 -50.18 20240404 581 19.97 20241210 0.28 N 143540 500 222 억 102873 N N 0 N 00 N
9 20250218 090850 57 100.00 KOSDAQ 기계·장비 N N N N N 711 0 3 0.00 295509 420 0.43 702 711 701 924 498 711 703.59 0.23 0 -42 722 716 705 699 688 719 702 223 213 500 490 1 1 44599895 317 -2.46 1.04 12 0.00 -289.00 683.00 1399 20240404 -49.18 581 20241210 22.38 747 -4.82 20250110 631 12.68 20250210 1399 -49.18 20240404 581 22.38 20241210 0.28 N 143540 500 222 억 102873 N N 0 N 00 N
10 20250217 160846 57 100.00 KOSDAQ 기계·장비 N N N N N 711 5 2 0.71 68468499 96821 58.74 695 711 694 917 495 706 707.17 0.23 0 -7121 731 718 695 682 659 725 689 223 211 500 490 1 1 44599895 317 -2.46 1.04 12 0.22 -289.00 683.00 1399 20240404 -49.18 581 20241210 22.38 747 -4.82 20250110 631 12.68 20250210 1399 -49.18 20240404 581 22.38 20241210 0.28 N 143540 500 222 억 101091 N N 0 N 00 N
11 20250217 150845 57 100.00 KOSDAQ 기계·장비 N N N N N 710 4 2 0.57 64995172 91931 55.77 695 711 694 917 495 706 707.00 0.23 0 -7137 731 718 695 682 659 725 689 223 211 500 490 1 1 44599895 317 -2.46 1.04 12 0.21 -289.00 683.00 1399 20240404 -49.25 581 20241210 22.20 747 -4.95 20250110 631 12.52 20250210 1399 -49.25 20240404 581 22.20 20241210 0.28 N 143540 500 222 억 101091 N N 0 N 00 N
12 20250217 140844 57 100.00 KOSDAQ 기계·장비 N N N N N 706 0 3 0.00 21339124 30329 18.40 695 710 694 917 495 706 703.59 0.23 0 1920 731 718 695 682 659 725 689 223 211 500 490 1 1 44599895 315 -2.44 1.03 12 0.07 -289.00 683.00 1399 20240404 -49.54 581 20241210 21.51 747 -5.49 20250110 631 11.89 20250210 1399 -49.54 20240404 581 21.51 20241210 0.28 N 143540 500 222 억 101091 N N 0 N 00 N