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
168360/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
20250218,160903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10750,500,2,4.88,8026342450,755340,61.11,10430,11150,10080,13320,7180,10250,10626.17,5.18,0,34887,12463,11356,10693,9586,8923,11025,9255,106,3070,500,7170,10,1,21288284,2288,32.19,7.06,12,3.55,334.00,1522.00,13190,20240307,-18.50,3070,20240910,250.16,11800,-8.90,20250217,5060,112.45,20250102,13190,-18.50,20240307,3070,250.16,20240910,8.56,N,168360,500,106 억,,1102405,N,N,0,N,00,N
20250218,150904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10730,480,2,4.68,7648313120,720129,58.26,10430,11150,10080,13320,7180,10250,10620.88,5.18,0,28712,12463,11356,10693,9586,8923,11025,9255,106,3070,500,7170,10,1,21288284,2284,32.13,7.05,12,3.38,334.00,1522.00,13190,20240307,-18.65,3070,20240910,249.51,11800,-9.07,20250217,5060,112.06,20250102,13190,-18.65,20240307,3070,249.51,20240910,8.56,N,168360,500,106 억,,1102405,N,N,0,N,00,N
20250218,140905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10920,670,2,6.54,5457925380,519944,42.06,10430,10920,10080,13320,7180,10250,10497.25,5.18,0,1004,12463,11356,10693,9586,8923,11025,9255,106,3070,500,7170,10,1,21288284,2325,32.69,7.17,12,2.44,334.00,1522.00,13190,20240307,-17.21,3070,20240910,255.70,11800,-7.46,20250217,5060,115.81,20250102,13190,-17.21,20240307,3070,255.70,20240910,8.56,N,168360,500,106 억,,1102405,N,N,0,N,00,N
20250218,130902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,100,2,0.98,2912546330,281883,22.80,10430,10540,10080,13320,7180,10250,10332.54,5.18,0,-866,12463,11356,10693,9586,8923,11025,9255,106,3070,500,7170,10,1,21288284,2203,30.99,6.80,12,1.32,334.00,1522.00,13190,20240307,-21.53,3070,20240910,237.13,11800,-12.29,20250217,5060,104.55,20250102,13190,-21.53,20240307,3070,237.13,20240910,8.56,N,168360,500,106 억,,1102405,N,N,0,N,00,N
20250218,120904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10390,140,2,1.37,2580049480,249642,20.20,10430,10540,10080,13320,7180,10250,10335.08,5.18,0,10607,12463,11356,10693,9586,8923,11025,9255,106,3070,500,7170,10,1,21288284,2212,31.11,6.83,12,1.17,334.00,1522.00,13190,20240307,-21.23,3070,20240910,238.44,11800,-11.95,20250217,5060,105.34,20250102,13190,-21.23,20240307,3070,238.44,20240910,8.56,N,168360,500,106 억,,1102405,N,N,0,N,00,N
20250218,110901,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10410,160,2,1.56,2156511450,209062,16.91,10430,10540,10080,13320,7180,10250,10315.25,5.18,0,4914,12463,11356,10693,9586,8923,11025,9255,106,3070,500,7170,10,1,21288284,2216,31.17,6.84,12,0.98,334.00,1522.00,13190,20240307,-21.08,3070,20240910,239.09,11800,-11.78,20250217,5060,105.73,20250102,13190,-21.08,20240307,3070,239.09,20240910,8.56,N,168360,500,106 억,,1102405,N,N,0,N,00,N
20250218,100902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10320,70,2,0.68,1811362870,175737,14.22,10430,10540,10080,13320,7180,10250,10307.32,5.18,0,17617,12463,11356,10693,9586,8923,11025,9255,106,3070,500,7170,10,1,21288284,2197,30.90,6.78,12,0.83,334.00,1522.00,13190,20240307,-21.76,3070,20240910,236.16,11800,-12.54,20250217,5060,103.95,20250102,13190,-21.76,20240307,3070,236.16,20240910,8.56,N,168360,500,106 억,,1102405,N,N,0,N,00,N
20250218,090905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10420,170,2,1.66,521157960,49920,4.04,10430,10540,10260,13320,7180,10250,10440.78,5.18,0,9772,12463,11356,10693,9586,8923,11025,9255,106,3070,500,7170,10,1,21288284,2218,31.20,6.85,12,0.23,334.00,1522.00,13190,20240307,-21.00,3070,20240910,239.41,11800,-11.69,20250217,5060,105.93,20250102,13190,-21.00,20240307,3070,239.41,20240910,8.56,N,168360,500,106 억,,1102405,N,N,0,N,00,N
20250217,160902,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10250,-460,5,-4.30,13440515820,1225371,168.91,11350,11800,10030,13920,7500,10710,10971.14,5.66,0,-97167,12076,11392,10896,10212,9716,11145,9965,106,3210,500,7490,10,1,21288284,2182,30.69,6.73,12,5.76,334.00,1522.00,13190,20240307,-22.29,3070,20240910,233.88,11800,-13.14,20250217,5060,102.57,20250102,13190,-22.29,20240307,3070,233.88,20240910,8.47,N,168360,500,106 억,,1204484,N,N,0,N,00,N
20250217,150900,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10310,-400,5,-3.73,13008733950,1183290,163.11,11350,11800,10030,13920,7500,10710,10993.80,5.66,0,-90181,12076,11392,10896,10212,9716,11145,9965,106,3210,500,7490,10,1,21288284,2195,30.87,6.77,12,5.56,334.00,1522.00,13190,20240307,-21.83,3070,20240910,235.83,11800,-12.63,20250217,5060,103.75,20250102,13190,-21.83,20240307,3070,235.83,20240910,8.47,N,168360,500,106 억,,1204484,N,N,0,N,00,N
20250217,140859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10290,-420,5,-3.92,12445645800,1128283,155.53,11350,11800,10030,13920,7500,10710,11030.73,5.66,0,-85862,12076,11392,10896,10212,9716,11145,9965,106,3210,500,7490,10,1,21288284,2191,30.81,6.76,12,5.30,334.00,1522.00,13190,20240307,-21.99,3070,20240910,235.18,11800,-12.80,20250217,5060,103.36,20250102,13190,-21.99,20240307,3070,235.18,20240910,8.47,N,168360,500,106 억,,1204484,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 160903 57 100.00 KOSDAQ 기계·장비 N N N N N 10750 500 2 4.88 8026342450 755340 61.11 10430 11150 10080 13320 7180 10250 10626.17 5.18 0 34887 12463 11356 10693 9586 8923 11025 9255 106 3070 500 7170 10 1 21288284 2288 32.19 7.06 12 3.55 334.00 1522.00 13190 20240307 -18.50 3070 20240910 250.16 11800 -8.90 20250217 5060 112.45 20250102 13190 -18.50 20240307 3070 250.16 20240910 8.56 N 168360 500 106 억 1102405 N N 0 N 00 N
3 20250218 150904 57 100.00 KOSDAQ 기계·장비 N N N N N 10730 480 2 4.68 7648313120 720129 58.26 10430 11150 10080 13320 7180 10250 10620.88 5.18 0 28712 12463 11356 10693 9586 8923 11025 9255 106 3070 500 7170 10 1 21288284 2284 32.13 7.05 12 3.38 334.00 1522.00 13190 20240307 -18.65 3070 20240910 249.51 11800 -9.07 20250217 5060 112.06 20250102 13190 -18.65 20240307 3070 249.51 20240910 8.56 N 168360 500 106 억 1102405 N N 0 N 00 N
4 20250218 140905 57 100.00 KOSDAQ 기계·장비 N N N N N 10920 670 2 6.54 5457925380 519944 42.06 10430 10920 10080 13320 7180 10250 10497.25 5.18 0 1004 12463 11356 10693 9586 8923 11025 9255 106 3070 500 7170 10 1 21288284 2325 32.69 7.17 12 2.44 334.00 1522.00 13190 20240307 -17.21 3070 20240910 255.70 11800 -7.46 20250217 5060 115.81 20250102 13190 -17.21 20240307 3070 255.70 20240910 8.56 N 168360 500 106 억 1102405 N N 0 N 00 N
5 20250218 130902 57 100.00 KOSDAQ 기계·장비 N N N N N 10350 100 2 0.98 2912546330 281883 22.80 10430 10540 10080 13320 7180 10250 10332.54 5.18 0 -866 12463 11356 10693 9586 8923 11025 9255 106 3070 500 7170 10 1 21288284 2203 30.99 6.80 12 1.32 334.00 1522.00 13190 20240307 -21.53 3070 20240910 237.13 11800 -12.29 20250217 5060 104.55 20250102 13190 -21.53 20240307 3070 237.13 20240910 8.56 N 168360 500 106 억 1102405 N N 0 N 00 N
6 20250218 120904 57 100.00 KOSDAQ 기계·장비 N N N N N 10390 140 2 1.37 2580049480 249642 20.20 10430 10540 10080 13320 7180 10250 10335.08 5.18 0 10607 12463 11356 10693 9586 8923 11025 9255 106 3070 500 7170 10 1 21288284 2212 31.11 6.83 12 1.17 334.00 1522.00 13190 20240307 -21.23 3070 20240910 238.44 11800 -11.95 20250217 5060 105.34 20250102 13190 -21.23 20240307 3070 238.44 20240910 8.56 N 168360 500 106 억 1102405 N N 0 N 00 N
7 20250218 110901 57 100.00 KOSDAQ 기계·장비 N N N N N 10410 160 2 1.56 2156511450 209062 16.91 10430 10540 10080 13320 7180 10250 10315.25 5.18 0 4914 12463 11356 10693 9586 8923 11025 9255 106 3070 500 7170 10 1 21288284 2216 31.17 6.84 12 0.98 334.00 1522.00 13190 20240307 -21.08 3070 20240910 239.09 11800 -11.78 20250217 5060 105.73 20250102 13190 -21.08 20240307 3070 239.09 20240910 8.56 N 168360 500 106 억 1102405 N N 0 N 00 N
8 20250218 100902 57 100.00 KOSDAQ 기계·장비 N N N N N 10320 70 2 0.68 1811362870 175737 14.22 10430 10540 10080 13320 7180 10250 10307.32 5.18 0 17617 12463 11356 10693 9586 8923 11025 9255 106 3070 500 7170 10 1 21288284 2197 30.90 6.78 12 0.83 334.00 1522.00 13190 20240307 -21.76 3070 20240910 236.16 11800 -12.54 20250217 5060 103.95 20250102 13190 -21.76 20240307 3070 236.16 20240910 8.56 N 168360 500 106 억 1102405 N N 0 N 00 N
9 20250218 090905 57 100.00 KOSDAQ 기계·장비 N N N N N 10420 170 2 1.66 521157960 49920 4.04 10430 10540 10260 13320 7180 10250 10440.78 5.18 0 9772 12463 11356 10693 9586 8923 11025 9255 106 3070 500 7170 10 1 21288284 2218 31.20 6.85 12 0.23 334.00 1522.00 13190 20240307 -21.00 3070 20240910 239.41 11800 -11.69 20250217 5060 105.93 20250102 13190 -21.00 20240307 3070 239.41 20240910 8.56 N 168360 500 106 억 1102405 N N 0 N 00 N
10 20250217 160902 57 100.00 KOSDAQ 기계·장비 N N N N N 10250 -460 5 -4.30 13440515820 1225371 168.91 11350 11800 10030 13920 7500 10710 10971.14 5.66 0 -97167 12076 11392 10896 10212 9716 11145 9965 106 3210 500 7490 10 1 21288284 2182 30.69 6.73 12 5.76 334.00 1522.00 13190 20240307 -22.29 3070 20240910 233.88 11800 -13.14 20250217 5060 102.57 20250102 13190 -22.29 20240307 3070 233.88 20240910 8.47 N 168360 500 106 억 1204484 N N 0 N 00 N
11 20250217 150900 57 100.00 KOSDAQ 기계·장비 N N N N N 10310 -400 5 -3.73 13008733950 1183290 163.11 11350 11800 10030 13920 7500 10710 10993.80 5.66 0 -90181 12076 11392 10896 10212 9716 11145 9965 106 3210 500 7490 10 1 21288284 2195 30.87 6.77 12 5.56 334.00 1522.00 13190 20240307 -21.83 3070 20240910 235.83 11800 -12.63 20250217 5060 103.75 20250102 13190 -21.83 20240307 3070 235.83 20240910 8.47 N 168360 500 106 억 1204484 N N 0 N 00 N
12 20250217 140859 57 100.00 KOSDAQ 기계·장비 N N N N N 10290 -420 5 -3.92 12445645800 1128283 155.53 11350 11800 10030 13920 7500 10710 11030.73 5.66 0 -85862 12076 11392 10896 10212 9716 11145 9965 106 3210 500 7490 10 1 21288284 2191 30.81 6.76 12 5.30 334.00 1522.00 13190 20240307 -21.99 3070 20240910 235.18 11800 -12.80 20250217 5060 103.36 20250102 13190 -21.99 20240307 3070 235.18 20240910 8.47 N 168360 500 106 억 1204484 N N 0 N 00 N