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
257370/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
20250218,161036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,80,2,2.28,199558435,55181,46.64,3510,3675,3510,4560,2460,3510,3616.46,0.76,0,-5648,3843,3676,3443,3276,3043,3760,3360,63,1050,500,2100,5,1,12504861,449,-13.60,1.61,12,0.44,-264.00,2226.00,10840,20241010,-66.88,3130,20241112,14.70,3835,-6.39,20250106,3140,14.33,20250203,10840,-66.88,20241010,3130,14.70,20241112,0.00,N,257370,500,62 억,,94943,N,N,0,N,00,N
20250218,151038,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,90,2,2.56,187889080,51974,43.93,3510,3675,3510,4560,2460,3510,3615.06,0.76,0,-5614,3843,3676,3443,3276,3043,3760,3360,63,1050,500,2100,5,1,12504861,450,-13.64,1.62,12,0.42,-264.00,2226.00,10840,20241010,-66.79,3130,20241112,15.02,3835,-6.13,20250106,3140,14.65,20250203,10840,-66.79,20241010,3130,15.02,20241112,0.00,N,257370,500,62 억,,94943,N,N,0,N,00,N
20250218,141039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,75,2,2.14,167477275,46285,39.12,3510,3675,3510,4560,2460,3510,3618.39,0.76,0,-5503,3843,3676,3443,3276,3043,3760,3360,63,1050,500,2100,5,1,12504861,448,-13.58,1.61,12,0.37,-264.00,2226.00,10840,20241010,-66.93,3130,20241112,14.54,3835,-6.52,20250106,3140,14.17,20250203,10840,-66.93,20241010,3130,14.54,20241112,0.00,N,257370,500,62 억,,94943,N,N,0,N,00,N
20250218,131036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,85,2,2.42,162870505,45001,38.04,3510,3675,3510,4560,2460,3510,3619.26,0.76,0,-5408,3843,3676,3443,3276,3043,3760,3360,63,1050,500,2100,5,1,12504861,450,-13.62,1.62,12,0.36,-264.00,2226.00,10840,20241010,-66.84,3130,20241112,14.86,3835,-6.26,20250106,3140,14.49,20250203,10840,-66.84,20241010,3130,14.86,20241112,0.00,N,257370,500,62 억,,94943,N,N,0,N,00,N
20250218,121039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,105,2,2.99,157638480,43544,36.81,3510,3675,3510,4560,2460,3510,3620.21,0.76,0,-5804,3843,3676,3443,3276,3043,3760,3360,63,1050,500,2100,5,1,12504861,452,-13.69,1.62,12,0.35,-264.00,2226.00,10840,20241010,-66.65,3130,20241112,15.50,3835,-5.74,20250106,3140,15.13,20250203,10840,-66.65,20241010,3130,15.50,20241112,0.00,N,257370,500,62 억,,94943,N,N,0,N,00,N
20250218,111036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,120,2,3.42,137486410,37967,32.09,3510,3675,3510,4560,2460,3510,3621.21,0.76,0,-4897,3843,3676,3443,3276,3043,3760,3360,63,1050,500,2100,5,1,12504861,454,-13.75,1.63,12,0.30,-264.00,2226.00,10840,20241010,-66.51,3130,20241112,15.97,3835,-5.35,20250106,3140,15.61,20250203,10840,-66.51,20241010,3130,15.97,20241112,0.00,N,257370,500,62 억,,94943,N,N,0,N,00,N
20250218,101036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,140,2,3.99,111167535,30666,25.92,3510,3675,3510,4560,2460,3510,3625.11,0.76,0,-4610,3843,3676,3443,3276,3043,3760,3360,63,1050,500,2100,5,1,12504861,456,-13.83,1.64,12,0.25,-264.00,2226.00,10840,20241010,-66.33,3130,20241112,16.61,3835,-4.82,20250106,3140,16.24,20250203,10840,-66.33,20241010,3130,16.61,20241112,0.00,N,257370,500,62 억,,94943,N,N,0,N,00,N
20250218,091039,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3640,130,2,3.70,44908355,12442,10.52,3510,3665,3510,4560,2460,3510,3609.42,0.76,0,-3052,3843,3676,3443,3276,3043,3760,3360,63,1050,500,2100,5,1,12504861,455,-13.79,1.64,12,0.10,-264.00,2226.00,10840,20241010,-66.42,3130,20241112,16.29,3835,-5.08,20250106,3140,15.92,20250203,10840,-66.42,20241010,3130,16.29,20241112,0.00,N,257370,500,62 억,,94943,N,N,0,N,00,N
20250217,161036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3510,265,2,8.17,408528870,118004,591.53,3245,3610,3210,4215,2275,3245,3461.95,0.62,0,18094,3375,3310,3265,3200,3155,3287,3177,63,970,500,1940,5,1,12504861,439,-13.30,1.58,12,0.94,-264.00,2226.00,10840,20241010,-67.62,3130,20241112,12.14,3835,-8.47,20250106,3140,11.78,20250203,10840,-67.62,20241010,3130,12.14,20241112,0.00,N,257370,500,62 억,,77157,N,N,0,N,00,N
20250217,151034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3535,290,2,8.94,402223855,116211,582.54,3245,3610,3210,4215,2275,3245,3461.15,0.62,0,17945,3375,3310,3265,3200,3155,3287,3177,63,970,500,1940,5,1,12504861,442,-13.39,1.59,12,0.93,-264.00,2226.00,10840,20241010,-67.39,3130,20241112,12.94,3835,-7.82,20250106,3140,12.58,20250203,10840,-67.39,20241010,3130,12.94,20241112,0.00,N,257370,500,62 억,,77157,N,N,0,N,00,N
20250217,141032,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3510,265,2,8.17,367963115,106492,533.82,3245,3610,3210,4215,2275,3245,3455.31,0.62,0,15935,3375,3310,3265,3200,3155,3287,3177,63,970,500,1940,5,1,12504861,439,-13.30,1.58,12,0.85,-264.00,2226.00,10840,20241010,-67.62,3130,20241112,12.14,3835,-8.47,20250106,3140,11.78,20250203,10840,-67.62,20241010,3130,12.14,20241112,0.00,N,257370,500,62 억,,77157,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 161036 57 100.00 KOSDAQ 기계·장비 N N N N N 3590 80 2 2.28 199558435 55181 46.64 3510 3675 3510 4560 2460 3510 3616.46 0.76 0 -5648 3843 3676 3443 3276 3043 3760 3360 63 1050 500 2100 5 1 12504861 449 -13.60 1.61 12 0.44 -264.00 2226.00 10840 20241010 -66.88 3130 20241112 14.70 3835 -6.39 20250106 3140 14.33 20250203 10840 -66.88 20241010 3130 14.70 20241112 0.00 N 257370 500 62 억 94943 N N 0 N 00 N
3 20250218 151038 57 100.00 KOSDAQ 기계·장비 N N N N N 3600 90 2 2.56 187889080 51974 43.93 3510 3675 3510 4560 2460 3510 3615.06 0.76 0 -5614 3843 3676 3443 3276 3043 3760 3360 63 1050 500 2100 5 1 12504861 450 -13.64 1.62 12 0.42 -264.00 2226.00 10840 20241010 -66.79 3130 20241112 15.02 3835 -6.13 20250106 3140 14.65 20250203 10840 -66.79 20241010 3130 15.02 20241112 0.00 N 257370 500 62 억 94943 N N 0 N 00 N
4 20250218 141039 57 100.00 KOSDAQ 기계·장비 N N N N N 3585 75 2 2.14 167477275 46285 39.12 3510 3675 3510 4560 2460 3510 3618.39 0.76 0 -5503 3843 3676 3443 3276 3043 3760 3360 63 1050 500 2100 5 1 12504861 448 -13.58 1.61 12 0.37 -264.00 2226.00 10840 20241010 -66.93 3130 20241112 14.54 3835 -6.52 20250106 3140 14.17 20250203 10840 -66.93 20241010 3130 14.54 20241112 0.00 N 257370 500 62 억 94943 N N 0 N 00 N
5 20250218 131036 57 100.00 KOSDAQ 기계·장비 N N N N N 3595 85 2 2.42 162870505 45001 38.04 3510 3675 3510 4560 2460 3510 3619.26 0.76 0 -5408 3843 3676 3443 3276 3043 3760 3360 63 1050 500 2100 5 1 12504861 450 -13.62 1.62 12 0.36 -264.00 2226.00 10840 20241010 -66.84 3130 20241112 14.86 3835 -6.26 20250106 3140 14.49 20250203 10840 -66.84 20241010 3130 14.86 20241112 0.00 N 257370 500 62 억 94943 N N 0 N 00 N
6 20250218 121039 57 100.00 KOSDAQ 기계·장비 N N N N N 3615 105 2 2.99 157638480 43544 36.81 3510 3675 3510 4560 2460 3510 3620.21 0.76 0 -5804 3843 3676 3443 3276 3043 3760 3360 63 1050 500 2100 5 1 12504861 452 -13.69 1.62 12 0.35 -264.00 2226.00 10840 20241010 -66.65 3130 20241112 15.50 3835 -5.74 20250106 3140 15.13 20250203 10840 -66.65 20241010 3130 15.50 20241112 0.00 N 257370 500 62 억 94943 N N 0 N 00 N
7 20250218 111036 57 100.00 KOSDAQ 기계·장비 N N N N N 3630 120 2 3.42 137486410 37967 32.09 3510 3675 3510 4560 2460 3510 3621.21 0.76 0 -4897 3843 3676 3443 3276 3043 3760 3360 63 1050 500 2100 5 1 12504861 454 -13.75 1.63 12 0.30 -264.00 2226.00 10840 20241010 -66.51 3130 20241112 15.97 3835 -5.35 20250106 3140 15.61 20250203 10840 -66.51 20241010 3130 15.97 20241112 0.00 N 257370 500 62 억 94943 N N 0 N 00 N
8 20250218 101036 57 100.00 KOSDAQ 기계·장비 N N N N N 3650 140 2 3.99 111167535 30666 25.92 3510 3675 3510 4560 2460 3510 3625.11 0.76 0 -4610 3843 3676 3443 3276 3043 3760 3360 63 1050 500 2100 5 1 12504861 456 -13.83 1.64 12 0.25 -264.00 2226.00 10840 20241010 -66.33 3130 20241112 16.61 3835 -4.82 20250106 3140 16.24 20250203 10840 -66.33 20241010 3130 16.61 20241112 0.00 N 257370 500 62 억 94943 N N 0 N 00 N
9 20250218 091039 57 100.00 KOSDAQ 기계·장비 N N N N N 3640 130 2 3.70 44908355 12442 10.52 3510 3665 3510 4560 2460 3510 3609.42 0.76 0 -3052 3843 3676 3443 3276 3043 3760 3360 63 1050 500 2100 5 1 12504861 455 -13.79 1.64 12 0.10 -264.00 2226.00 10840 20241010 -66.42 3130 20241112 16.29 3835 -5.08 20250106 3140 15.92 20250203 10840 -66.42 20241010 3130 16.29 20241112 0.00 N 257370 500 62 억 94943 N N 0 N 00 N
10 20250217 161036 57 100.00 KOSDAQ 기계·장비 N N N N N 3510 265 2 8.17 408528870 118004 591.53 3245 3610 3210 4215 2275 3245 3461.95 0.62 0 18094 3375 3310 3265 3200 3155 3287 3177 63 970 500 1940 5 1 12504861 439 -13.30 1.58 12 0.94 -264.00 2226.00 10840 20241010 -67.62 3130 20241112 12.14 3835 -8.47 20250106 3140 11.78 20250203 10840 -67.62 20241010 3130 12.14 20241112 0.00 N 257370 500 62 억 77157 N N 0 N 00 N
11 20250217 151034 57 100.00 KOSDAQ 기계·장비 N N N N N 3535 290 2 8.94 402223855 116211 582.54 3245 3610 3210 4215 2275 3245 3461.15 0.62 0 17945 3375 3310 3265 3200 3155 3287 3177 63 970 500 1940 5 1 12504861 442 -13.39 1.59 12 0.93 -264.00 2226.00 10840 20241010 -67.39 3130 20241112 12.94 3835 -7.82 20250106 3140 12.58 20250203 10840 -67.39 20241010 3130 12.94 20241112 0.00 N 257370 500 62 억 77157 N N 0 N 00 N
12 20250217 141032 57 100.00 KOSDAQ 기계·장비 N N N N N 3510 265 2 8.17 367963115 106492 533.82 3245 3610 3210 4215 2275 3245 3455.31 0.62 0 15935 3375 3310 3265 3200 3155 3287 3177 63 970 500 1940 5 1 12504861 439 -13.30 1.58 12 0.85 -264.00 2226.00 10840 20241010 -67.62 3130 20241112 12.14 3835 -8.47 20250106 3140 11.78 20250203 10840 -67.62 20241010 3130 12.14 20241112 0.00 N 257370 500 62 억 77157 N N 0 N 00 N