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
159010/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
20250218,160858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,10,2,0.19,144941310,27499,38.65,5400,5410,5200,6830,3690,5260,5270.78,0.64,0,-7532,5500,5380,5260,5140,5020,5440,5200,67,1570,500,3680,10,1,13334739,703,19.66,1.18,12,0.21,268.00,4460.00,12700,20240409,-58.50,3840,20241209,37.24,5510,-4.36,20250213,4115,28.07,20250102,12700,-58.50,20240409,3840,37.24,20241209,1.13,N,159010,500,66 억,,85821,N,N,0,N,00,N
20250218,150859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,30,2,0.57,134966170,25609,35.99,5400,5410,5200,6830,3690,5260,5270.26,0.64,0,-6882,5500,5380,5260,5140,5020,5440,5200,67,1570,500,3680,10,1,13334739,705,19.74,1.19,12,0.19,268.00,4460.00,12700,20240409,-58.35,3840,20241209,37.76,5510,-3.99,20250213,4115,28.55,20250102,12700,-58.35,20240409,3840,37.76,20241209,1.13,N,159010,500,66 억,,85821,N,N,0,N,00,N
20250218,140900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,10,2,0.19,120280260,22833,32.09,5400,5410,5200,6830,3690,5260,5267.83,0.64,0,-6018,5500,5380,5260,5140,5020,5440,5200,67,1570,500,3680,10,1,13334739,703,19.66,1.18,12,0.17,268.00,4460.00,12700,20240409,-58.50,3840,20241209,37.24,5510,-4.36,20250213,4115,28.07,20250102,12700,-58.50,20240409,3840,37.24,20241209,1.13,N,159010,500,66 억,,85821,N,N,0,N,00,N
20250218,130857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,0,3,0.00,109698980,20827,29.27,5400,5410,5200,6830,3690,5260,5267.15,0.64,0,-5045,5500,5380,5260,5140,5020,5440,5200,67,1570,500,3680,10,1,13334739,701,19.63,1.18,12,0.16,268.00,4460.00,12700,20240409,-58.58,3840,20241209,36.98,5510,-4.54,20250213,4115,27.83,20250102,12700,-58.58,20240409,3840,36.98,20241209,1.13,N,159010,500,66 억,,85821,N,N,0,N,00,N
20250218,120859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5250,-10,5,-0.19,102100710,19378,27.23,5400,5410,5200,6830,3690,5260,5268.90,0.64,0,-4284,5500,5380,5260,5140,5020,5440,5200,67,1570,500,3680,10,1,13334739,700,19.59,1.18,12,0.15,268.00,4460.00,12700,20240409,-58.66,3840,20241209,36.72,5510,-4.72,20250213,4115,27.58,20250102,12700,-58.66,20240409,3840,36.72,20241209,1.13,N,159010,500,66 억,,85821,N,N,0,N,00,N
20250218,110856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,-60,5,-1.14,91702430,17387,24.44,5400,5410,5200,6830,3690,5260,5274.20,0.64,0,-4045,5500,5380,5260,5140,5020,5440,5200,67,1570,500,3680,10,1,13334739,693,19.40,1.17,12,0.13,268.00,4460.00,12700,20240409,-59.06,3840,20241209,35.42,5510,-5.63,20250213,4115,26.37,20250102,12700,-59.06,20240409,3840,35.42,20241209,1.13,N,159010,500,66 억,,85821,N,N,0,N,00,N
20250218,100857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,10,2,0.19,68623510,12972,18.23,5400,5410,5220,6830,3690,5260,5290.13,0.64,0,-2946,5500,5380,5260,5140,5020,5440,5200,67,1570,500,3680,10,1,13334739,703,19.66,1.18,12,0.10,268.00,4460.00,12700,20240409,-58.50,3840,20241209,37.24,5510,-4.36,20250213,4115,28.07,20250102,12700,-58.50,20240409,3840,37.24,20241209,1.13,N,159010,500,66 억,,85821,N,N,0,N,00,N
20250218,090900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,10,2,0.19,25444080,4775,6.71,5400,5410,5270,6830,3690,5260,5328.60,0.64,0,-1182,5500,5380,5260,5140,5020,5440,5200,67,1570,500,3680,10,1,13334739,703,19.66,1.18,12,0.04,268.00,4460.00,12700,20240409,-58.50,3840,20241209,37.24,5510,-4.36,20250213,4115,28.07,20250102,12700,-58.50,20240409,3840,37.24,20241209,1.13,N,159010,500,66 억,,85821,N,N,0,N,00,N
20250217,160856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5260,160,2,3.14,373542770,71141,66.58,5150,5380,5140,6630,3570,5100,5250.74,0.54,0,13816,5440,5270,5180,5010,4920,5225,4965,67,1530,500,3570,10,1,13334739,701,19.63,1.18,12,0.53,268.00,4460.00,12700,20240409,-58.58,3840,20241209,36.98,5510,-4.54,20250213,4115,27.83,20250102,12700,-58.58,20240409,3840,36.98,20241209,1.12,N,159010,500,66 억,,72099,N,N,0,N,00,N
20250217,150855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,180,2,3.53,361448150,68844,64.43,5150,5380,5140,6630,3570,5100,5250.25,0.54,0,14041,5440,5270,5180,5010,4920,5225,4965,67,1530,500,3570,10,1,13334739,704,19.70,1.18,12,0.52,268.00,4460.00,12700,20240409,-58.43,3840,20241209,37.50,5510,-4.17,20250213,4115,28.31,20250102,12700,-58.43,20240409,3840,37.50,20241209,1.12,N,159010,500,66 억,,72099,N,N,0,N,00,N
20250217,140854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,180,2,3.53,317266180,60487,56.61,5150,5380,5140,6630,3570,5100,5245.20,0.54,0,14983,5440,5270,5180,5010,4920,5225,4965,67,1530,500,3570,10,1,13334739,704,19.70,1.18,12,0.45,268.00,4460.00,12700,20240409,-58.43,3840,20241209,37.50,5510,-4.17,20250213,4115,28.31,20250102,12700,-58.43,20240409,3840,37.50,20241209,1.12,N,159010,500,66 억,,72099,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 160858 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 10 2 0.19 144941310 27499 38.65 5400 5410 5200 6830 3690 5260 5270.78 0.64 0 -7532 5500 5380 5260 5140 5020 5440 5200 67 1570 500 3680 10 1 13334739 703 19.66 1.18 12 0.21 268.00 4460.00 12700 20240409 -58.50 3840 20241209 37.24 5510 -4.36 20250213 4115 28.07 20250102 12700 -58.50 20240409 3840 37.24 20241209 1.13 N 159010 500 66 억 85821 N N 0 N 00 N
3 20250218 150859 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 30 2 0.57 134966170 25609 35.99 5400 5410 5200 6830 3690 5260 5270.26 0.64 0 -6882 5500 5380 5260 5140 5020 5440 5200 67 1570 500 3680 10 1 13334739 705 19.74 1.19 12 0.19 268.00 4460.00 12700 20240409 -58.35 3840 20241209 37.76 5510 -3.99 20250213 4115 28.55 20250102 12700 -58.35 20240409 3840 37.76 20241209 1.13 N 159010 500 66 억 85821 N N 0 N 00 N
4 20250218 140900 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 10 2 0.19 120280260 22833 32.09 5400 5410 5200 6830 3690 5260 5267.83 0.64 0 -6018 5500 5380 5260 5140 5020 5440 5200 67 1570 500 3680 10 1 13334739 703 19.66 1.18 12 0.17 268.00 4460.00 12700 20240409 -58.50 3840 20241209 37.24 5510 -4.36 20250213 4115 28.07 20250102 12700 -58.50 20240409 3840 37.24 20241209 1.13 N 159010 500 66 억 85821 N N 0 N 00 N
5 20250218 130857 57 100.00 KOSDAQ 기계·장비 N N N N N 5260 0 3 0.00 109698980 20827 29.27 5400 5410 5200 6830 3690 5260 5267.15 0.64 0 -5045 5500 5380 5260 5140 5020 5440 5200 67 1570 500 3680 10 1 13334739 701 19.63 1.18 12 0.16 268.00 4460.00 12700 20240409 -58.58 3840 20241209 36.98 5510 -4.54 20250213 4115 27.83 20250102 12700 -58.58 20240409 3840 36.98 20241209 1.13 N 159010 500 66 억 85821 N N 0 N 00 N
6 20250218 120859 57 100.00 KOSDAQ 기계·장비 N N N N N 5250 -10 5 -0.19 102100710 19378 27.23 5400 5410 5200 6830 3690 5260 5268.90 0.64 0 -4284 5500 5380 5260 5140 5020 5440 5200 67 1570 500 3680 10 1 13334739 700 19.59 1.18 12 0.15 268.00 4460.00 12700 20240409 -58.66 3840 20241209 36.72 5510 -4.72 20250213 4115 27.58 20250102 12700 -58.66 20240409 3840 36.72 20241209 1.13 N 159010 500 66 억 85821 N N 0 N 00 N
7 20250218 110856 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 -60 5 -1.14 91702430 17387 24.44 5400 5410 5200 6830 3690 5260 5274.20 0.64 0 -4045 5500 5380 5260 5140 5020 5440 5200 67 1570 500 3680 10 1 13334739 693 19.40 1.17 12 0.13 268.00 4460.00 12700 20240409 -59.06 3840 20241209 35.42 5510 -5.63 20250213 4115 26.37 20250102 12700 -59.06 20240409 3840 35.42 20241209 1.13 N 159010 500 66 억 85821 N N 0 N 00 N
8 20250218 100857 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 10 2 0.19 68623510 12972 18.23 5400 5410 5220 6830 3690 5260 5290.13 0.64 0 -2946 5500 5380 5260 5140 5020 5440 5200 67 1570 500 3680 10 1 13334739 703 19.66 1.18 12 0.10 268.00 4460.00 12700 20240409 -58.50 3840 20241209 37.24 5510 -4.36 20250213 4115 28.07 20250102 12700 -58.50 20240409 3840 37.24 20241209 1.13 N 159010 500 66 억 85821 N N 0 N 00 N
9 20250218 090900 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 10 2 0.19 25444080 4775 6.71 5400 5410 5270 6830 3690 5260 5328.60 0.64 0 -1182 5500 5380 5260 5140 5020 5440 5200 67 1570 500 3680 10 1 13334739 703 19.66 1.18 12 0.04 268.00 4460.00 12700 20240409 -58.50 3840 20241209 37.24 5510 -4.36 20250213 4115 28.07 20250102 12700 -58.50 20240409 3840 37.24 20241209 1.13 N 159010 500 66 억 85821 N N 0 N 00 N
10 20250217 160856 57 100.00 KOSDAQ 기계·장비 N N N N N 5260 160 2 3.14 373542770 71141 66.58 5150 5380 5140 6630 3570 5100 5250.74 0.54 0 13816 5440 5270 5180 5010 4920 5225 4965 67 1530 500 3570 10 1 13334739 701 19.63 1.18 12 0.53 268.00 4460.00 12700 20240409 -58.58 3840 20241209 36.98 5510 -4.54 20250213 4115 27.83 20250102 12700 -58.58 20240409 3840 36.98 20241209 1.12 N 159010 500 66 억 72099 N N 0 N 00 N
11 20250217 150855 57 100.00 KOSDAQ 기계·장비 N N N N N 5280 180 2 3.53 361448150 68844 64.43 5150 5380 5140 6630 3570 5100 5250.25 0.54 0 14041 5440 5270 5180 5010 4920 5225 4965 67 1530 500 3570 10 1 13334739 704 19.70 1.18 12 0.52 268.00 4460.00 12700 20240409 -58.43 3840 20241209 37.50 5510 -4.17 20250213 4115 28.31 20250102 12700 -58.43 20240409 3840 37.50 20241209 1.12 N 159010 500 66 억 72099 N N 0 N 00 N
12 20250217 140854 57 100.00 KOSDAQ 기계·장비 N N N N N 5280 180 2 3.53 317266180 60487 56.61 5150 5380 5140 6630 3570 5100 5245.20 0.54 0 14983 5440 5270 5180 5010 4920 5225 4965 67 1530 500 3570 10 1 13334739 704 19.70 1.18 12 0.45 268.00 4460.00 12700 20240409 -58.43 3840 20241209 37.50 5510 -4.17 20250213 4115 28.31 20250102 12700 -58.43 20240409 3840 37.50 20241209 1.12 N 159010 500 66 억 72099 N N 0 N 00 N