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
238490/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
20250218,161019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3980,180,2,4.74,160263140,40959,288.46,3730,3985,3730,4940,2660,3800,3912.77,0.59,0,4333,4020,3910,3805,3695,3590,3857,3642,57,1140,500,2730,5,1,11312236,450,8.04,0.64,12,0.36,495.00,6228.00,7000,20240306,-43.14,3205,20241210,24.18,4840,-17.77,20250117,3350,18.81,20250102,7000,-43.14,20240306,3205,24.18,20241210,1.72,N,238490,500,56 억,,66787,N,N,0,N,00,N
20250218,151021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3965,165,2,4.34,148219035,37922,267.08,3730,3985,3730,4940,2660,3800,3908.52,0.59,0,4324,4020,3910,3805,3695,3590,3857,3642,57,1140,500,2730,5,1,11312236,449,8.01,0.64,12,0.34,495.00,6228.00,7000,20240306,-43.36,3205,20241210,23.71,4840,-18.08,20250117,3350,18.36,20250102,7000,-43.36,20240306,3205,23.71,20241210,1.72,N,238490,500,56 억,,66787,N,N,0,N,00,N
20250218,141022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,160,2,4.21,118584440,30450,214.45,3730,3980,3730,4940,2660,3800,3894.40,0.59,0,3394,4020,3910,3805,3695,3590,3857,3642,57,1140,500,2730,5,1,11312236,448,8.00,0.64,12,0.27,495.00,6228.00,7000,20240306,-43.43,3205,20241210,23.56,4840,-18.18,20250117,3350,18.21,20250102,7000,-43.43,20240306,3205,23.56,20241210,1.72,N,238490,500,56 억,,66787,N,N,0,N,00,N
20250218,131019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3865,65,2,1.71,49992565,13048,91.89,3730,3865,3730,4940,2660,3800,3831.44,0.59,0,4690,4020,3910,3805,3695,3590,3857,3642,57,1140,500,2730,5,1,11312236,437,7.81,0.62,12,0.12,495.00,6228.00,7000,20240306,-44.79,3205,20241210,20.59,4840,-20.14,20250117,3350,15.37,20250102,7000,-44.79,20240306,3205,20.59,20241210,1.72,N,238490,500,56 억,,66787,N,N,0,N,00,N
20250218,121022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3850,50,2,1.32,36196565,9466,66.67,3730,3860,3730,4940,2660,3800,3823.85,0.59,0,2824,4020,3910,3805,3695,3590,3857,3642,57,1140,500,2730,5,1,11312236,436,7.78,0.62,12,0.08,495.00,6228.00,7000,20240306,-45.00,3205,20241210,20.12,4840,-20.45,20250117,3350,14.93,20250102,7000,-45.00,20240306,3205,20.12,20241210,1.72,N,238490,500,56 억,,66787,N,N,0,N,00,N
20250218,111019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3845,45,2,1.18,22000395,5774,40.66,3730,3860,3730,4940,2660,3800,3810.25,0.59,0,1523,4020,3910,3805,3695,3590,3857,3642,57,1140,500,2730,5,1,11312236,435,7.77,0.62,12,0.05,495.00,6228.00,7000,20240306,-45.07,3205,20241210,19.97,4840,-20.56,20250117,3350,14.78,20250102,7000,-45.07,20240306,3205,19.97,20241210,1.72,N,238490,500,56 억,,66787,N,N,0,N,00,N
20250218,101019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3840,40,2,1.05,13810935,3642,25.65,3730,3860,3730,4940,2660,3800,3792.13,0.59,0,778,4020,3910,3805,3695,3590,3857,3642,57,1140,500,2730,5,1,11312236,434,7.76,0.62,12,0.03,495.00,6228.00,7000,20240306,-45.14,3205,20241210,19.81,4840,-20.66,20250117,3350,14.63,20250102,7000,-45.14,20240306,3205,19.81,20241210,1.72,N,238490,500,56 억,,66787,N,N,0,N,00,N
20250218,091022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3840,40,2,1.05,5844450,1559,10.98,3730,3860,3730,4940,2660,3800,3748.85,0.59,0,-160,4020,3910,3805,3695,3590,3857,3642,57,1140,500,2730,5,1,11312236,434,7.76,0.62,12,0.01,495.00,6228.00,7000,20240306,-45.14,3205,20241210,19.81,4840,-20.66,20250117,3350,14.63,20250102,7000,-45.14,20240306,3205,19.81,20241210,1.72,N,238490,500,56 억,,66787,N,N,0,N,00,N
20250217,161019,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3800,-20,5,-0.52,53940060,14196,84.95,3840,3915,3700,4965,2675,3820,3799.67,0.59,0,400,3880,3850,3790,3760,3700,3865,3775,57,1145,500,2750,5,1,11312236,430,7.68,0.61,12,0.13,495.00,6228.00,7000,20240306,-45.71,3205,20241210,18.56,4840,-21.49,20250117,3350,13.43,20250102,7000,-45.71,20240306,3205,18.56,20241210,1.75,N,238490,500,56 억,,66387,N,N,0,N,00,N
20250217,151017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3770,-50,5,-1.31,50645620,13329,79.76,3840,3915,3700,4965,2675,3820,3799.66,0.59,0,919,3880,3850,3790,3760,3700,3865,3775,57,1145,500,2750,5,1,11312236,426,7.62,0.61,12,0.12,495.00,6228.00,7000,20240306,-46.14,3205,20241210,17.63,4840,-22.11,20250117,3350,12.54,20250102,7000,-46.14,20240306,3205,17.63,20241210,1.75,N,238490,500,56 억,,66387,N,N,0,N,00,N
20250217,141015,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3795,-25,5,-0.65,47662835,12539,75.03,3840,3915,3700,4965,2675,3820,3801.17,0.59,0,863,3880,3850,3790,3760,3700,3865,3775,57,1145,500,2750,5,1,11312236,429,7.67,0.61,12,0.11,495.00,6228.00,7000,20240306,-45.79,3205,20241210,18.41,4840,-21.59,20250117,3350,13.28,20250102,7000,-45.79,20240306,3205,18.41,20241210,1.75,N,238490,500,56 억,,66387,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 161019 57 100.00 KOSDAQ 기계·장비 N N N N N 3980 180 2 4.74 160263140 40959 288.46 3730 3985 3730 4940 2660 3800 3912.77 0.59 0 4333 4020 3910 3805 3695 3590 3857 3642 57 1140 500 2730 5 1 11312236 450 8.04 0.64 12 0.36 495.00 6228.00 7000 20240306 -43.14 3205 20241210 24.18 4840 -17.77 20250117 3350 18.81 20250102 7000 -43.14 20240306 3205 24.18 20241210 1.72 N 238490 500 56 억 66787 N N 0 N 00 N
3 20250218 151021 57 100.00 KOSDAQ 기계·장비 N N N N N 3965 165 2 4.34 148219035 37922 267.08 3730 3985 3730 4940 2660 3800 3908.52 0.59 0 4324 4020 3910 3805 3695 3590 3857 3642 57 1140 500 2730 5 1 11312236 449 8.01 0.64 12 0.34 495.00 6228.00 7000 20240306 -43.36 3205 20241210 23.71 4840 -18.08 20250117 3350 18.36 20250102 7000 -43.36 20240306 3205 23.71 20241210 1.72 N 238490 500 56 억 66787 N N 0 N 00 N
4 20250218 141022 57 100.00 KOSDAQ 기계·장비 N N N N N 3960 160 2 4.21 118584440 30450 214.45 3730 3980 3730 4940 2660 3800 3894.40 0.59 0 3394 4020 3910 3805 3695 3590 3857 3642 57 1140 500 2730 5 1 11312236 448 8.00 0.64 12 0.27 495.00 6228.00 7000 20240306 -43.43 3205 20241210 23.56 4840 -18.18 20250117 3350 18.21 20250102 7000 -43.43 20240306 3205 23.56 20241210 1.72 N 238490 500 56 억 66787 N N 0 N 00 N
5 20250218 131019 57 100.00 KOSDAQ 기계·장비 N N N N N 3865 65 2 1.71 49992565 13048 91.89 3730 3865 3730 4940 2660 3800 3831.44 0.59 0 4690 4020 3910 3805 3695 3590 3857 3642 57 1140 500 2730 5 1 11312236 437 7.81 0.62 12 0.12 495.00 6228.00 7000 20240306 -44.79 3205 20241210 20.59 4840 -20.14 20250117 3350 15.37 20250102 7000 -44.79 20240306 3205 20.59 20241210 1.72 N 238490 500 56 억 66787 N N 0 N 00 N
6 20250218 121022 57 100.00 KOSDAQ 기계·장비 N N N N N 3850 50 2 1.32 36196565 9466 66.67 3730 3860 3730 4940 2660 3800 3823.85 0.59 0 2824 4020 3910 3805 3695 3590 3857 3642 57 1140 500 2730 5 1 11312236 436 7.78 0.62 12 0.08 495.00 6228.00 7000 20240306 -45.00 3205 20241210 20.12 4840 -20.45 20250117 3350 14.93 20250102 7000 -45.00 20240306 3205 20.12 20241210 1.72 N 238490 500 56 억 66787 N N 0 N 00 N
7 20250218 111019 57 100.00 KOSDAQ 기계·장비 N N N N N 3845 45 2 1.18 22000395 5774 40.66 3730 3860 3730 4940 2660 3800 3810.25 0.59 0 1523 4020 3910 3805 3695 3590 3857 3642 57 1140 500 2730 5 1 11312236 435 7.77 0.62 12 0.05 495.00 6228.00 7000 20240306 -45.07 3205 20241210 19.97 4840 -20.56 20250117 3350 14.78 20250102 7000 -45.07 20240306 3205 19.97 20241210 1.72 N 238490 500 56 억 66787 N N 0 N 00 N
8 20250218 101019 57 100.00 KOSDAQ 기계·장비 N N N N N 3840 40 2 1.05 13810935 3642 25.65 3730 3860 3730 4940 2660 3800 3792.13 0.59 0 778 4020 3910 3805 3695 3590 3857 3642 57 1140 500 2730 5 1 11312236 434 7.76 0.62 12 0.03 495.00 6228.00 7000 20240306 -45.14 3205 20241210 19.81 4840 -20.66 20250117 3350 14.63 20250102 7000 -45.14 20240306 3205 19.81 20241210 1.72 N 238490 500 56 억 66787 N N 0 N 00 N
9 20250218 091022 57 100.00 KOSDAQ 기계·장비 N N N N N 3840 40 2 1.05 5844450 1559 10.98 3730 3860 3730 4940 2660 3800 3748.85 0.59 0 -160 4020 3910 3805 3695 3590 3857 3642 57 1140 500 2730 5 1 11312236 434 7.76 0.62 12 0.01 495.00 6228.00 7000 20240306 -45.14 3205 20241210 19.81 4840 -20.66 20250117 3350 14.63 20250102 7000 -45.14 20240306 3205 19.81 20241210 1.72 N 238490 500 56 억 66787 N N 0 N 00 N
10 20250217 161019 57 100.00 KOSDAQ 기계·장비 N N N N N 3800 -20 5 -0.52 53940060 14196 84.95 3840 3915 3700 4965 2675 3820 3799.67 0.59 0 400 3880 3850 3790 3760 3700 3865 3775 57 1145 500 2750 5 1 11312236 430 7.68 0.61 12 0.13 495.00 6228.00 7000 20240306 -45.71 3205 20241210 18.56 4840 -21.49 20250117 3350 13.43 20250102 7000 -45.71 20240306 3205 18.56 20241210 1.75 N 238490 500 56 억 66387 N N 0 N 00 N
11 20250217 151017 57 100.00 KOSDAQ 기계·장비 N N N N N 3770 -50 5 -1.31 50645620 13329 79.76 3840 3915 3700 4965 2675 3820 3799.66 0.59 0 919 3880 3850 3790 3760 3700 3865 3775 57 1145 500 2750 5 1 11312236 426 7.62 0.61 12 0.12 495.00 6228.00 7000 20240306 -46.14 3205 20241210 17.63 4840 -22.11 20250117 3350 12.54 20250102 7000 -46.14 20240306 3205 17.63 20241210 1.75 N 238490 500 56 억 66387 N N 0 N 00 N
12 20250217 141015 57 100.00 KOSDAQ 기계·장비 N N N N N 3795 -25 5 -0.65 47662835 12539 75.03 3840 3915 3700 4965 2675 3820 3801.17 0.59 0 863 3880 3850 3790 3760 3700 3865 3775 57 1145 500 2750 5 1 11312236 429 7.67 0.61 12 0.11 495.00 6228.00 7000 20240306 -45.79 3205 20241210 18.41 4840 -21.59 20250117 3350 13.28 20250102 7000 -45.79 20240306 3205 18.41 20241210 1.75 N 238490 500 56 억 66387 N N 0 N 00 N