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
209640/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
20250218,160942,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11760,0,3,0.00,8620875050,719868,161.98,11760,12230,11660,15280,8240,11760,11975.96,1.52,0,34762,12053,11906,11663,11516,11273,11980,11590,72,3520,500,8230,10,1,14221573,1672,17.55,3.16,12,5.06,670.00,3722.00,24000,20241018,-51.00,10120,20241209,16.21,13950,-15.70,20250107,10460,12.43,20250203,24000,-51.00,20241018,10120,16.21,20241209,4.57,N,209640,500,71 억,,215774,N,N,0,N,00,N
20250218,150944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11800,40,2,0.34,8369481840,698501,157.18,11760,12230,11660,15280,8240,11760,11982.18,1.52,0,33001,12053,11906,11663,11516,11273,11980,11590,72,3520,500,8230,10,1,14221573,1678,17.61,3.17,12,4.91,670.00,3722.00,24000,20241018,-50.83,10120,20241209,16.60,13950,-15.41,20250107,10460,12.81,20250203,24000,-50.83,20241018,10120,16.60,20241209,4.57,N,209640,500,71 억,,215774,N,N,0,N,00,N
20250218,140944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11770,10,2,0.09,7869783040,656127,147.64,11760,12230,11660,15280,8240,11760,11994.43,1.52,0,27773,12053,11906,11663,11516,11273,11980,11590,72,3520,500,8230,10,1,14221573,1674,17.57,3.16,12,4.61,670.00,3722.00,24000,20241018,-50.96,10120,20241209,16.30,13950,-15.63,20250107,10460,12.52,20250203,24000,-50.96,20241018,10120,16.30,20241209,4.57,N,209640,500,71 억,,215774,N,N,0,N,00,N
20250218,130941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11880,120,2,1.02,7110760350,591828,133.17,11760,12230,11660,15280,8240,11760,12015.07,1.52,0,22615,12053,11906,11663,11516,11273,11980,11590,72,3520,500,8230,10,1,14221573,1690,17.73,3.19,12,4.16,670.00,3722.00,24000,20241018,-50.50,10120,20241209,17.39,13950,-14.84,20250107,10460,13.58,20250203,24000,-50.50,20241018,10120,17.39,20241209,4.57,N,209640,500,71 억,,215774,N,N,0,N,00,N
20250218,120944,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11950,190,2,1.62,6503468480,540866,121.70,11760,12230,11660,15280,8240,11760,12024.35,1.52,0,19212,12053,11906,11663,11516,11273,11980,11590,72,3520,500,8230,10,1,14221573,1699,17.84,3.21,12,3.80,670.00,3722.00,24000,20241018,-50.21,10120,20241209,18.08,13950,-14.34,20250107,10460,14.24,20250203,24000,-50.21,20241018,10120,18.08,20241209,4.57,N,209640,500,71 억,,215774,N,N,0,N,00,N
20250218,110941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12000,240,2,2.04,5833740090,484826,109.09,11760,12230,11660,15280,8240,11760,12032.85,1.52,0,17877,12053,11906,11663,11516,11273,11980,11590,72,3520,500,8230,10,1,14221573,1707,17.91,3.22,12,3.41,670.00,3722.00,24000,20241018,-50.00,10120,20241209,18.58,13950,-13.98,20250107,10460,14.72,20250203,24000,-50.00,20241018,10120,18.58,20241209,4.57,N,209640,500,71 억,,215774,N,N,0,N,00,N
20250218,100941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12100,340,2,2.89,3984811430,332200,74.75,11760,12150,11660,15280,8240,11760,11995.47,1.52,0,7377,12053,11906,11663,11516,11273,11980,11590,72,3520,500,8230,10,1,14221573,1721,18.06,3.25,12,2.34,670.00,3722.00,24000,20241018,-49.58,10120,20241209,19.57,13950,-13.26,20250107,10460,15.68,20250203,24000,-49.58,20241018,10120,19.57,20241209,4.57,N,209640,500,71 억,,215774,N,N,0,N,00,N
20250218,090945,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11910,150,2,1.28,552250190,46942,10.56,11760,11930,11660,15280,8240,11760,11764.56,1.52,0,-2308,12053,11906,11663,11516,11273,11980,11590,72,3520,500,8230,10,1,14221573,1694,17.78,3.20,12,0.33,670.00,3722.00,24000,20241018,-50.38,10120,20241209,17.69,13950,-14.62,20250107,10460,13.86,20250203,24000,-50.38,20241018,10120,17.69,20241209,4.57,N,209640,500,71 억,,215774,N,N,0,N,00,N
20250217,160941,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11760,400,2,3.52,5117185320,439180,41.43,11430,11810,11420,14760,7960,11360,11651.70,1.17,0,50686,12260,11810,11420,10970,10580,11615,10775,72,3400,500,7950,10,1,14221573,1672,17.55,3.16,12,3.09,670.00,3722.00,24000,20241018,-51.00,10120,20241209,16.21,13950,-15.70,20250107,10460,12.43,20250203,24000,-51.00,20241018,10120,16.21,20241209,3.89,N,209640,500,71 억,,165934,N,N,0,N,00,N
20250217,150940,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11730,370,2,3.26,4960453440,425813,40.17,11430,11810,11420,14760,7960,11360,11649.54,1.17,0,47725,12260,11810,11420,10970,10580,11615,10775,72,3400,500,7950,10,1,14221573,1668,17.51,3.15,12,2.99,670.00,3722.00,24000,20241018,-51.12,10120,20241209,15.91,13950,-15.91,20250107,10460,12.14,20250203,24000,-51.12,20241018,10120,15.91,20241209,3.89,N,209640,500,71 억,,165934,N,N,0,N,00,N
20250217,140938,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,350,2,3.08,4585800730,393861,37.16,11430,11810,11420,14760,7960,11360,11643.38,1.17,0,43273,12260,11810,11420,10970,10580,11615,10775,72,3400,500,7950,10,1,14221573,1665,17.48,3.15,12,2.77,670.00,3722.00,24000,20241018,-51.21,10120,20241209,15.71,13950,-16.06,20250107,10460,11.95,20250203,24000,-51.21,20241018,10120,15.71,20241209,3.89,N,209640,500,71 억,,165934,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 160942 57 100.00 KOSDAQ 기계·장비 N N N N N 11760 0 3 0.00 8620875050 719868 161.98 11760 12230 11660 15280 8240 11760 11975.96 1.52 0 34762 12053 11906 11663 11516 11273 11980 11590 72 3520 500 8230 10 1 14221573 1672 17.55 3.16 12 5.06 670.00 3722.00 24000 20241018 -51.00 10120 20241209 16.21 13950 -15.70 20250107 10460 12.43 20250203 24000 -51.00 20241018 10120 16.21 20241209 4.57 N 209640 500 71 억 215774 N N 0 N 00 N
3 20250218 150944 57 100.00 KOSDAQ 기계·장비 N N N N N 11800 40 2 0.34 8369481840 698501 157.18 11760 12230 11660 15280 8240 11760 11982.18 1.52 0 33001 12053 11906 11663 11516 11273 11980 11590 72 3520 500 8230 10 1 14221573 1678 17.61 3.17 12 4.91 670.00 3722.00 24000 20241018 -50.83 10120 20241209 16.60 13950 -15.41 20250107 10460 12.81 20250203 24000 -50.83 20241018 10120 16.60 20241209 4.57 N 209640 500 71 억 215774 N N 0 N 00 N
4 20250218 140944 57 100.00 KOSDAQ 기계·장비 N N N N N 11770 10 2 0.09 7869783040 656127 147.64 11760 12230 11660 15280 8240 11760 11994.43 1.52 0 27773 12053 11906 11663 11516 11273 11980 11590 72 3520 500 8230 10 1 14221573 1674 17.57 3.16 12 4.61 670.00 3722.00 24000 20241018 -50.96 10120 20241209 16.30 13950 -15.63 20250107 10460 12.52 20250203 24000 -50.96 20241018 10120 16.30 20241209 4.57 N 209640 500 71 억 215774 N N 0 N 00 N
5 20250218 130941 57 100.00 KOSDAQ 기계·장비 N N N N N 11880 120 2 1.02 7110760350 591828 133.17 11760 12230 11660 15280 8240 11760 12015.07 1.52 0 22615 12053 11906 11663 11516 11273 11980 11590 72 3520 500 8230 10 1 14221573 1690 17.73 3.19 12 4.16 670.00 3722.00 24000 20241018 -50.50 10120 20241209 17.39 13950 -14.84 20250107 10460 13.58 20250203 24000 -50.50 20241018 10120 17.39 20241209 4.57 N 209640 500 71 억 215774 N N 0 N 00 N
6 20250218 120944 57 100.00 KOSDAQ 기계·장비 N N N N N 11950 190 2 1.62 6503468480 540866 121.70 11760 12230 11660 15280 8240 11760 12024.35 1.52 0 19212 12053 11906 11663 11516 11273 11980 11590 72 3520 500 8230 10 1 14221573 1699 17.84 3.21 12 3.80 670.00 3722.00 24000 20241018 -50.21 10120 20241209 18.08 13950 -14.34 20250107 10460 14.24 20250203 24000 -50.21 20241018 10120 18.08 20241209 4.57 N 209640 500 71 억 215774 N N 0 N 00 N
7 20250218 110941 57 100.00 KOSDAQ 기계·장비 N N N N N 12000 240 2 2.04 5833740090 484826 109.09 11760 12230 11660 15280 8240 11760 12032.85 1.52 0 17877 12053 11906 11663 11516 11273 11980 11590 72 3520 500 8230 10 1 14221573 1707 17.91 3.22 12 3.41 670.00 3722.00 24000 20241018 -50.00 10120 20241209 18.58 13950 -13.98 20250107 10460 14.72 20250203 24000 -50.00 20241018 10120 18.58 20241209 4.57 N 209640 500 71 억 215774 N N 0 N 00 N
8 20250218 100941 57 100.00 KOSDAQ 기계·장비 N N N N N 12100 340 2 2.89 3984811430 332200 74.75 11760 12150 11660 15280 8240 11760 11995.47 1.52 0 7377 12053 11906 11663 11516 11273 11980 11590 72 3520 500 8230 10 1 14221573 1721 18.06 3.25 12 2.34 670.00 3722.00 24000 20241018 -49.58 10120 20241209 19.57 13950 -13.26 20250107 10460 15.68 20250203 24000 -49.58 20241018 10120 19.57 20241209 4.57 N 209640 500 71 억 215774 N N 0 N 00 N
9 20250218 090945 57 100.00 KOSDAQ 기계·장비 N N N N N 11910 150 2 1.28 552250190 46942 10.56 11760 11930 11660 15280 8240 11760 11764.56 1.52 0 -2308 12053 11906 11663 11516 11273 11980 11590 72 3520 500 8230 10 1 14221573 1694 17.78 3.20 12 0.33 670.00 3722.00 24000 20241018 -50.38 10120 20241209 17.69 13950 -14.62 20250107 10460 13.86 20250203 24000 -50.38 20241018 10120 17.69 20241209 4.57 N 209640 500 71 억 215774 N N 0 N 00 N
10 20250217 160941 57 100.00 KOSDAQ 기계·장비 N N N N N 11760 400 2 3.52 5117185320 439180 41.43 11430 11810 11420 14760 7960 11360 11651.70 1.17 0 50686 12260 11810 11420 10970 10580 11615 10775 72 3400 500 7950 10 1 14221573 1672 17.55 3.16 12 3.09 670.00 3722.00 24000 20241018 -51.00 10120 20241209 16.21 13950 -15.70 20250107 10460 12.43 20250203 24000 -51.00 20241018 10120 16.21 20241209 3.89 N 209640 500 71 억 165934 N N 0 N 00 N
11 20250217 150940 57 100.00 KOSDAQ 기계·장비 N N N N N 11730 370 2 3.26 4960453440 425813 40.17 11430 11810 11420 14760 7960 11360 11649.54 1.17 0 47725 12260 11810 11420 10970 10580 11615 10775 72 3400 500 7950 10 1 14221573 1668 17.51 3.15 12 2.99 670.00 3722.00 24000 20241018 -51.12 10120 20241209 15.91 13950 -15.91 20250107 10460 12.14 20250203 24000 -51.12 20241018 10120 15.91 20241209 3.89 N 209640 500 71 억 165934 N N 0 N 00 N
12 20250217 140938 57 100.00 KOSDAQ 기계·장비 N N N N N 11710 350 2 3.08 4585800730 393861 37.16 11430 11810 11420 14760 7960 11360 11643.38 1.17 0 43273 12260 11810 11420 10970 10580 11615 10775 72 3400 500 7950 10 1 14221573 1665 17.48 3.15 12 2.77 670.00 3722.00 24000 20241018 -51.21 10120 20241209 15.71 13950 -16.06 20250107 10460 11.95 20250203 24000 -51.21 20241018 10120 15.71 20241209 3.89 N 209640 500 71 억 165934 N N 0 N 00 N