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
224060/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
20250218,161003,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3330,-110,5,-3.20,75906360,22461,73.97,3470,3560,3330,4470,2410,3440,3379.47,0.00,0,-229,3926,3682,3556,3312,3186,3620,3250,26,1030,500,2270,5,1,5160722,172,-1.84,0.33,12,0.44,-1812.00,9952.00,7110,20240318,-53.16,3330,20250218,0.00,4800,-30.62,20250107,3330,0.00,20250218,7110,-53.16,20240318,3330,0.00,20250218,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250218,151005,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3335,-105,5,-3.05,72642800,21484,70.75,3470,3560,3330,4470,2410,3440,3381.25,0.00,0,-223,3926,3682,3556,3312,3186,3620,3250,26,1030,500,2270,5,1,5160722,172,-1.84,0.34,12,0.42,-1812.00,9952.00,7110,20240318,-53.09,3330,20250218,0.15,4800,-30.52,20250107,3330,0.15,20250218,7110,-53.09,20240318,3330,0.15,20250218,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250218,141006,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3355,-85,5,-2.47,65046265,19207,63.25,3470,3560,3330,4470,2410,3440,3386.59,0.00,0,-223,3926,3682,3556,3312,3186,3620,3250,26,1030,500,2270,5,1,5160722,173,-1.85,0.34,12,0.37,-1812.00,9952.00,7110,20240318,-52.81,3330,20250218,0.75,4800,-30.10,20250107,3330,0.75,20250218,7110,-52.81,20240318,3330,0.75,20250218,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250218,131002,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3345,-95,5,-2.76,62345885,18400,60.60,3470,3560,3330,4470,2410,3440,3388.36,0.00,0,127,3926,3682,3556,3312,3186,3620,3250,26,1030,500,2270,5,1,5160722,173,-1.85,0.34,12,0.36,-1812.00,9952.00,7110,20240318,-52.95,3330,20250218,0.45,4800,-30.31,20250107,3330,0.45,20250218,7110,-52.95,20240318,3330,0.45,20250218,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250218,121005,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3355,-85,5,-2.47,52139810,15344,50.53,3470,3560,3330,4470,2410,3440,3398.06,0.00,0,382,3926,3682,3556,3312,3186,3620,3250,26,1030,500,2270,5,1,5160722,173,-1.85,0.34,12,0.30,-1812.00,9952.00,7110,20240318,-52.81,3330,20250218,0.75,4800,-30.10,20250107,3330,0.75,20250218,7110,-52.81,20240318,3330,0.75,20250218,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250218,111002,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3405,-35,5,-1.02,35763685,10450,34.41,3470,3560,3330,4470,2410,3440,3422.36,0.00,0,596,3926,3682,3556,3312,3186,3620,3250,26,1030,500,2270,5,1,5160722,176,-1.88,0.34,12,0.20,-1812.00,9952.00,7110,20240318,-52.11,3330,20250218,2.25,4800,-29.06,20250107,3330,2.25,20250218,7110,-52.11,20240318,3330,2.25,20250218,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250218,101002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3455,15,2,0.44,14564640,4214,13.88,3470,3560,3440,4470,2410,3440,3456.25,0.00,0,273,3926,3682,3556,3312,3186,3620,3250,26,1030,500,2270,5,1,5160722,178,-1.91,0.35,12,0.08,-1812.00,9952.00,7110,20240318,-51.41,3430,20250217,0.73,4800,-28.02,20250107,3430,0.73,20250217,7110,-51.41,20240318,3430,0.73,20250217,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250218,091006,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3470,30,2,0.87,4391990,1260,4.15,3470,3560,3440,4470,2410,3440,3485.71,0.00,0,-21,3926,3682,3556,3312,3186,3620,3250,26,1030,500,2270,5,1,5160722,179,-1.92,0.35,12,0.02,-1812.00,9952.00,7110,20240318,-51.20,3430,20250217,1.17,4800,-27.71,20250107,3430,1.17,20250217,7110,-51.20,20240318,3430,1.17,20250217,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250217,161002,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3440,-170,5,-4.71,104669520,29913,226.07,3800,3800,3430,4690,2530,3610,3499.13,0.00,0,-372,3916,3762,3686,3532,3456,3725,3495,26,1080,500,2380,5,1,5160722,178,-1.90,0.35,12,0.58,-1812.00,9952.00,7110,20240318,-51.62,3430,20250217,0.29,4800,-28.33,20250107,3430,0.29,20250217,7110,-51.62,20240318,3430,0.29,20250217,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250217,151001,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3470,-140,5,-3.88,99117745,28301,213.88,3800,3800,3430,4690,2530,3610,3502.27,0.00,0,302,3916,3762,3686,3532,3456,3725,3495,26,1080,500,2380,5,1,5160722,179,-1.92,0.35,12,0.55,-1812.00,9952.00,7110,20240318,-51.20,3430,20250217,1.17,4800,-27.71,20250107,3430,1.17,20250217,7110,-51.20,20240318,3430,1.17,20250217,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250217,140959,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3485,-125,5,-3.46,73373610,20859,157.64,3800,3800,3460,4690,2530,3610,3517.60,0.00,0,715,3916,3762,3686,3532,3456,3725,3495,26,1080,500,2380,5,1,5160722,180,-1.92,0.35,12,0.40,-1812.00,9952.00,7110,20240318,-50.98,3460,20250217,0.72,4800,-27.40,20250107,3460,0.72,20250217,7110,-50.98,20240318,3460,0.72,20250217,0.00,N,224060,500,25 억,,0,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 161003 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3330 -110 5 -3.20 75906360 22461 73.97 3470 3560 3330 4470 2410 3440 3379.47 0.00 0 -229 3926 3682 3556 3312 3186 3620 3250 26 1030 500 2270 5 1 5160722 172 -1.84 0.33 12 0.44 -1812.00 9952.00 7110 20240318 -53.16 3330 20250218 0.00 4800 -30.62 20250107 3330 0.00 20250218 7110 -53.16 20240318 3330 0.00 20250218 0.00 N 224060 500 25 억 0 N N 0 N 00 N
3 20250218 151005 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3335 -105 5 -3.05 72642800 21484 70.75 3470 3560 3330 4470 2410 3440 3381.25 0.00 0 -223 3926 3682 3556 3312 3186 3620 3250 26 1030 500 2270 5 1 5160722 172 -1.84 0.34 12 0.42 -1812.00 9952.00 7110 20240318 -53.09 3330 20250218 0.15 4800 -30.52 20250107 3330 0.15 20250218 7110 -53.09 20240318 3330 0.15 20250218 0.00 N 224060 500 25 억 0 N N 0 N 00 N
4 20250218 141006 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3355 -85 5 -2.47 65046265 19207 63.25 3470 3560 3330 4470 2410 3440 3386.59 0.00 0 -223 3926 3682 3556 3312 3186 3620 3250 26 1030 500 2270 5 1 5160722 173 -1.85 0.34 12 0.37 -1812.00 9952.00 7110 20240318 -52.81 3330 20250218 0.75 4800 -30.10 20250107 3330 0.75 20250218 7110 -52.81 20240318 3330 0.75 20250218 0.00 N 224060 500 25 억 0 N N 0 N 00 N
5 20250218 131002 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3345 -95 5 -2.76 62345885 18400 60.60 3470 3560 3330 4470 2410 3440 3388.36 0.00 0 127 3926 3682 3556 3312 3186 3620 3250 26 1030 500 2270 5 1 5160722 173 -1.85 0.34 12 0.36 -1812.00 9952.00 7110 20240318 -52.95 3330 20250218 0.45 4800 -30.31 20250107 3330 0.45 20250218 7110 -52.95 20240318 3330 0.45 20250218 0.00 N 224060 500 25 억 0 N N 0 N 00 N
6 20250218 121005 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3355 -85 5 -2.47 52139810 15344 50.53 3470 3560 3330 4470 2410 3440 3398.06 0.00 0 382 3926 3682 3556 3312 3186 3620 3250 26 1030 500 2270 5 1 5160722 173 -1.85 0.34 12 0.30 -1812.00 9952.00 7110 20240318 -52.81 3330 20250218 0.75 4800 -30.10 20250107 3330 0.75 20250218 7110 -52.81 20240318 3330 0.75 20250218 0.00 N 224060 500 25 억 0 N N 0 N 00 N
7 20250218 111002 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3405 -35 5 -1.02 35763685 10450 34.41 3470 3560 3330 4470 2410 3440 3422.36 0.00 0 596 3926 3682 3556 3312 3186 3620 3250 26 1030 500 2270 5 1 5160722 176 -1.88 0.34 12 0.20 -1812.00 9952.00 7110 20240318 -52.11 3330 20250218 2.25 4800 -29.06 20250107 3330 2.25 20250218 7110 -52.11 20240318 3330 2.25 20250218 0.00 N 224060 500 25 억 0 N N 0 N 00 N
8 20250218 101002 57 100.00 KOSDAQ 기계·장비 N N N N N 3455 15 2 0.44 14564640 4214 13.88 3470 3560 3440 4470 2410 3440 3456.25 0.00 0 273 3926 3682 3556 3312 3186 3620 3250 26 1030 500 2270 5 1 5160722 178 -1.91 0.35 12 0.08 -1812.00 9952.00 7110 20240318 -51.41 3430 20250217 0.73 4800 -28.02 20250107 3430 0.73 20250217 7110 -51.41 20240318 3430 0.73 20250217 0.00 N 224060 500 25 억 0 N N 0 N 00 N
9 20250218 091006 57 100.00 KOSDAQ 기계·장비 N N N N N 3470 30 2 0.87 4391990 1260 4.15 3470 3560 3440 4470 2410 3440 3485.71 0.00 0 -21 3926 3682 3556 3312 3186 3620 3250 26 1030 500 2270 5 1 5160722 179 -1.92 0.35 12 0.02 -1812.00 9952.00 7110 20240318 -51.20 3430 20250217 1.17 4800 -27.71 20250107 3430 1.17 20250217 7110 -51.20 20240318 3430 1.17 20250217 0.00 N 224060 500 25 억 0 N N 0 N 00 N
10 20250217 161002 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3440 -170 5 -4.71 104669520 29913 226.07 3800 3800 3430 4690 2530 3610 3499.13 0.00 0 -372 3916 3762 3686 3532 3456 3725 3495 26 1080 500 2380 5 1 5160722 178 -1.90 0.35 12 0.58 -1812.00 9952.00 7110 20240318 -51.62 3430 20250217 0.29 4800 -28.33 20250107 3430 0.29 20250217 7110 -51.62 20240318 3430 0.29 20250217 0.00 N 224060 500 25 억 0 N N 0 N 00 N
11 20250217 151001 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3470 -140 5 -3.88 99117745 28301 213.88 3800 3800 3430 4690 2530 3610 3502.27 0.00 0 302 3916 3762 3686 3532 3456 3725 3495 26 1080 500 2380 5 1 5160722 179 -1.92 0.35 12 0.55 -1812.00 9952.00 7110 20240318 -51.20 3430 20250217 1.17 4800 -27.71 20250107 3430 1.17 20250217 7110 -51.20 20240318 3430 1.17 20250217 0.00 N 224060 500 25 억 0 N N 0 N 00 N
12 20250217 140959 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3485 -125 5 -3.46 73373610 20859 157.64 3800 3800 3460 4690 2530 3610 3517.60 0.00 0 715 3916 3762 3686 3532 3456 3725 3495 26 1080 500 2380 5 1 5160722 180 -1.92 0.35 12 0.40 -1812.00 9952.00 7110 20240318 -50.98 3460 20250217 0.72 4800 -27.40 20250107 3460 0.72 20250217 7110 -50.98 20240318 3460 0.72 20250217 0.00 N 224060 500 25 억 0 N N 0 N 00 N