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
160980/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
20250218,160859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11920,360,2,3.11,4115329260,347487,205.08,11460,12070,11330,15020,8100,11560,11842.93,1.35,0,8016,11933,11746,11643,11456,11353,11695,11405,55,3460,500,8090,10,1,10924243,1302,11.83,0.76,12,3.18,1008.00,15609.00,23750,20240529,-49.81,7410,20241210,60.86,13720,-13.12,20250205,8510,40.07,20250102,23750,-49.81,20240529,7410,60.86,20241210,3.01,N,160980,500,54 억,,147897,N,N,0,N,00,N
20250218,150901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11780,220,2,1.90,3817831320,322386,190.27,11460,12070,11330,15020,8100,11560,11842.42,1.35,0,10920,11933,11746,11643,11456,11353,11695,11405,55,3460,500,8090,10,1,10924243,1287,11.69,0.75,12,2.95,1008.00,15609.00,23750,20240529,-50.40,7410,20241210,58.97,13720,-14.14,20250205,8510,38.43,20250102,23750,-50.40,20240529,7410,58.97,20241210,3.01,N,160980,500,54 억,,147897,N,N,0,N,00,N
20250218,140902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,290,2,2.51,3289786990,277792,163.95,11460,12070,11330,15020,8100,11560,11842.63,1.35,0,-1355,11933,11746,11643,11456,11353,11695,11405,55,3460,500,8090,10,1,10924243,1295,11.76,0.76,12,2.54,1008.00,15609.00,23750,20240529,-50.11,7410,20241210,59.92,13720,-13.63,20250205,8510,39.25,20250102,23750,-50.11,20240529,7410,59.92,20241210,3.01,N,160980,500,54 억,,147897,N,N,0,N,00,N
20250218,130858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11980,420,2,3.63,3025692330,255568,150.83,11460,12070,11330,15020,8100,11560,11839.09,1.35,0,1795,11933,11746,11643,11456,11353,11695,11405,55,3460,500,8090,10,1,10924243,1309,11.88,0.77,12,2.34,1008.00,15609.00,23750,20240529,-49.56,7410,20241210,61.67,13720,-12.68,20250205,8510,40.78,20250102,23750,-49.56,20240529,7410,61.67,20241210,3.01,N,160980,500,54 억,,147897,N,N,0,N,00,N
20250218,120900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11910,350,2,3.03,2617479980,221384,130.66,11460,12070,11330,15020,8100,11560,11823.26,1.35,0,-2683,11933,11746,11643,11456,11353,11695,11405,55,3460,500,8090,10,1,10924243,1301,11.82,0.76,12,2.03,1008.00,15609.00,23750,20240529,-49.85,7410,20241210,60.73,13720,-13.19,20250205,8510,39.95,20250102,23750,-49.85,20240529,7410,60.73,20241210,3.01,N,160980,500,54 억,,147897,N,N,0,N,00,N
20250218,110858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11930,370,2,3.20,1940221300,164731,97.22,11460,11990,11330,15020,8100,11560,11778.12,1.35,0,-10943,11933,11746,11643,11456,11353,11695,11405,55,3460,500,8090,10,1,10924243,1303,11.84,0.76,12,1.51,1008.00,15609.00,23750,20240529,-49.77,7410,20241210,61.00,13720,-13.05,20250205,8510,40.19,20250102,23750,-49.77,20240529,7410,61.00,20241210,3.01,N,160980,500,54 억,,147897,N,N,0,N,00,N
20250218,100858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11800,240,2,2.08,1528822330,129944,76.69,11460,11990,11330,15020,8100,11560,11765.24,1.35,0,-15018,11933,11746,11643,11456,11353,11695,11405,55,3460,500,8090,10,1,10924243,1289,11.71,0.76,12,1.19,1008.00,15609.00,23750,20240529,-50.32,7410,20241210,59.24,13720,-13.99,20250205,8510,38.66,20250102,23750,-50.32,20240529,7410,59.24,20241210,3.01,N,160980,500,54 억,,147897,N,N,0,N,00,N
20250218,090901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11460,-100,5,-0.87,158870600,13869,8.19,11460,11590,11330,15020,8100,11560,11455.09,1.35,0,205,11933,11746,11643,11456,11353,11695,11405,55,3460,500,8090,10,1,10924243,1252,11.37,0.73,12,0.13,1008.00,15609.00,23750,20240529,-51.75,7410,20241210,54.66,13720,-16.47,20250205,8510,34.67,20250102,23750,-51.75,20240529,7410,54.66,20241210,3.01,N,160980,500,54 억,,147897,N,N,0,N,00,N
20250217,160858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11560,70,2,0.61,1970029610,168596,61.92,11780,11830,11540,14930,8050,11490,11685.06,1.37,0,-1616,12016,11752,11446,11182,10876,11885,11315,55,3440,500,8040,10,1,10924243,1263,11.47,0.74,12,1.54,1008.00,15609.00,23750,20240529,-51.33,7410,20241210,56.01,13720,-15.74,20250205,8510,35.84,20250102,23750,-51.33,20240529,7410,56.01,20241210,3.06,N,160980,500,54 억,,150059,N,N,0,N,00,N
20250217,150857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11610,120,2,1.04,1887489770,161468,59.30,11780,11830,11540,14930,8050,11490,11689.57,1.37,0,-1866,12016,11752,11446,11182,10876,11885,11315,55,3440,500,8040,10,1,10924243,1268,11.52,0.74,12,1.48,1008.00,15609.00,23750,20240529,-51.12,7410,20241210,56.68,13720,-15.38,20250205,8510,36.43,20250102,23750,-51.12,20240529,7410,56.68,20241210,3.06,N,160980,500,54 억,,150059,N,N,0,N,00,N
20250217,140856,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11610,120,2,1.04,1711032350,146288,53.72,11780,11830,11540,14930,8050,11490,11696.33,1.37,0,543,12016,11752,11446,11182,10876,11885,11315,55,3440,500,8040,10,1,10924243,1268,11.52,0.74,12,1.34,1008.00,15609.00,23750,20240529,-51.12,7410,20241210,56.68,13720,-15.38,20250205,8510,36.43,20250102,23750,-51.12,20240529,7410,56.68,20241210,3.06,N,160980,500,54 억,,150059,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 160859 57 100.00 KOSDAQ 기계·장비 N N N N N 11920 360 2 3.11 4115329260 347487 205.08 11460 12070 11330 15020 8100 11560 11842.93 1.35 0 8016 11933 11746 11643 11456 11353 11695 11405 55 3460 500 8090 10 1 10924243 1302 11.83 0.76 12 3.18 1008.00 15609.00 23750 20240529 -49.81 7410 20241210 60.86 13720 -13.12 20250205 8510 40.07 20250102 23750 -49.81 20240529 7410 60.86 20241210 3.01 N 160980 500 54 억 147897 N N 0 N 00 N
3 20250218 150901 57 100.00 KOSDAQ 기계·장비 N N N N N 11780 220 2 1.90 3817831320 322386 190.27 11460 12070 11330 15020 8100 11560 11842.42 1.35 0 10920 11933 11746 11643 11456 11353 11695 11405 55 3460 500 8090 10 1 10924243 1287 11.69 0.75 12 2.95 1008.00 15609.00 23750 20240529 -50.40 7410 20241210 58.97 13720 -14.14 20250205 8510 38.43 20250102 23750 -50.40 20240529 7410 58.97 20241210 3.01 N 160980 500 54 억 147897 N N 0 N 00 N
4 20250218 140902 57 100.00 KOSDAQ 기계·장비 N N N N N 11850 290 2 2.51 3289786990 277792 163.95 11460 12070 11330 15020 8100 11560 11842.63 1.35 0 -1355 11933 11746 11643 11456 11353 11695 11405 55 3460 500 8090 10 1 10924243 1295 11.76 0.76 12 2.54 1008.00 15609.00 23750 20240529 -50.11 7410 20241210 59.92 13720 -13.63 20250205 8510 39.25 20250102 23750 -50.11 20240529 7410 59.92 20241210 3.01 N 160980 500 54 억 147897 N N 0 N 00 N
5 20250218 130858 57 100.00 KOSDAQ 기계·장비 N N N N N 11980 420 2 3.63 3025692330 255568 150.83 11460 12070 11330 15020 8100 11560 11839.09 1.35 0 1795 11933 11746 11643 11456 11353 11695 11405 55 3460 500 8090 10 1 10924243 1309 11.88 0.77 12 2.34 1008.00 15609.00 23750 20240529 -49.56 7410 20241210 61.67 13720 -12.68 20250205 8510 40.78 20250102 23750 -49.56 20240529 7410 61.67 20241210 3.01 N 160980 500 54 억 147897 N N 0 N 00 N
6 20250218 120900 57 100.00 KOSDAQ 기계·장비 N N N N N 11910 350 2 3.03 2617479980 221384 130.66 11460 12070 11330 15020 8100 11560 11823.26 1.35 0 -2683 11933 11746 11643 11456 11353 11695 11405 55 3460 500 8090 10 1 10924243 1301 11.82 0.76 12 2.03 1008.00 15609.00 23750 20240529 -49.85 7410 20241210 60.73 13720 -13.19 20250205 8510 39.95 20250102 23750 -49.85 20240529 7410 60.73 20241210 3.01 N 160980 500 54 억 147897 N N 0 N 00 N
7 20250218 110858 57 100.00 KOSDAQ 기계·장비 N N N N N 11930 370 2 3.20 1940221300 164731 97.22 11460 11990 11330 15020 8100 11560 11778.12 1.35 0 -10943 11933 11746 11643 11456 11353 11695 11405 55 3460 500 8090 10 1 10924243 1303 11.84 0.76 12 1.51 1008.00 15609.00 23750 20240529 -49.77 7410 20241210 61.00 13720 -13.05 20250205 8510 40.19 20250102 23750 -49.77 20240529 7410 61.00 20241210 3.01 N 160980 500 54 억 147897 N N 0 N 00 N
8 20250218 100858 57 100.00 KOSDAQ 기계·장비 N N N N N 11800 240 2 2.08 1528822330 129944 76.69 11460 11990 11330 15020 8100 11560 11765.24 1.35 0 -15018 11933 11746 11643 11456 11353 11695 11405 55 3460 500 8090 10 1 10924243 1289 11.71 0.76 12 1.19 1008.00 15609.00 23750 20240529 -50.32 7410 20241210 59.24 13720 -13.99 20250205 8510 38.66 20250102 23750 -50.32 20240529 7410 59.24 20241210 3.01 N 160980 500 54 억 147897 N N 0 N 00 N
9 20250218 090901 57 100.00 KOSDAQ 기계·장비 N N N N N 11460 -100 5 -0.87 158870600 13869 8.19 11460 11590 11330 15020 8100 11560 11455.09 1.35 0 205 11933 11746 11643 11456 11353 11695 11405 55 3460 500 8090 10 1 10924243 1252 11.37 0.73 12 0.13 1008.00 15609.00 23750 20240529 -51.75 7410 20241210 54.66 13720 -16.47 20250205 8510 34.67 20250102 23750 -51.75 20240529 7410 54.66 20241210 3.01 N 160980 500 54 억 147897 N N 0 N 00 N
10 20250217 160858 57 100.00 KOSDAQ 기계·장비 N N N N N 11560 70 2 0.61 1970029610 168596 61.92 11780 11830 11540 14930 8050 11490 11685.06 1.37 0 -1616 12016 11752 11446 11182 10876 11885 11315 55 3440 500 8040 10 1 10924243 1263 11.47 0.74 12 1.54 1008.00 15609.00 23750 20240529 -51.33 7410 20241210 56.01 13720 -15.74 20250205 8510 35.84 20250102 23750 -51.33 20240529 7410 56.01 20241210 3.06 N 160980 500 54 억 150059 N N 0 N 00 N
11 20250217 150857 57 100.00 KOSDAQ 기계·장비 N N N N N 11610 120 2 1.04 1887489770 161468 59.30 11780 11830 11540 14930 8050 11490 11689.57 1.37 0 -1866 12016 11752 11446 11182 10876 11885 11315 55 3440 500 8040 10 1 10924243 1268 11.52 0.74 12 1.48 1008.00 15609.00 23750 20240529 -51.12 7410 20241210 56.68 13720 -15.38 20250205 8510 36.43 20250102 23750 -51.12 20240529 7410 56.68 20241210 3.06 N 160980 500 54 억 150059 N N 0 N 00 N
12 20250217 140856 57 100.00 KOSDAQ 기계·장비 N N N N N 11610 120 2 1.04 1711032350 146288 53.72 11780 11830 11540 14930 8050 11490 11696.33 1.37 0 543 12016 11752 11446 11182 10876 11885 11315 55 3440 500 8040 10 1 10924243 1268 11.52 0.74 12 1.34 1008.00 15609.00 23750 20240529 -51.12 7410 20241210 56.68 13720 -15.38 20250205 8510 36.43 20250102 23750 -51.12 20240529 7410 56.68 20241210 3.06 N 160980 500 54 억 150059 N N 0 N 00 N