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
267320/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
20250218,161049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,20,2,0.66,5323104880,1756433,50.55,3040,3115,2935,3945,2125,3035,3030.52,0.27,0,19531,3188,3111,3038,2961,2888,3150,3000,44,910,100,2180,5,1,43664104,1334,15.51,1.74,12,4.02,197.00,1760.00,3465,20240402,-11.83,1635,20241209,86.85,3220,-5.12,20250212,1775,72.11,20250131,3465,-11.83,20240402,1635,86.85,20241209,1.00,N,267320,100,43 억,,117757,N,N,84,N,00,N
20250218,151051,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3060,25,2,0.82,5072185520,1674363,48.19,3040,3115,2935,3945,2125,3035,3029.32,0.27,0,36592,3188,3111,3038,2961,2888,3150,3000,44,910,100,2180,5,1,43664104,1336,15.53,1.74,12,3.83,197.00,1760.00,3465,20240402,-11.69,1635,20241209,87.16,3220,-4.97,20250212,1775,72.39,20250131,3465,-11.69,20240402,1635,87.16,20241209,1.00,N,267320,100,43 억,,117757,N,N,84,N,00,N
20250218,141052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,60,2,1.98,4351269320,1439930,41.44,3040,3115,2935,3945,2125,3035,3021.86,0.27,0,37581,3188,3111,3038,2961,2888,3150,3000,44,910,100,2180,5,1,43664104,1351,15.71,1.76,12,3.30,197.00,1760.00,3465,20240402,-10.68,1635,20241209,89.30,3220,-3.88,20250212,1775,74.37,20250131,3465,-10.68,20240402,1635,89.30,20241209,1.00,N,267320,100,43 억,,117757,N,N,84,N,00,N
20250218,131049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3030,-5,5,-0.16,3021483965,1007317,28.99,3040,3075,2935,3945,2125,3035,2999.53,0.27,0,26134,3188,3111,3038,2961,2888,3150,3000,44,910,100,2180,5,1,43664104,1323,15.38,1.72,12,2.31,197.00,1760.00,3465,20240402,-12.55,1635,20241209,85.32,3220,-5.90,20250212,1775,70.70,20250131,3465,-12.55,20240402,1635,85.32,20241209,1.00,N,267320,100,43 억,,117757,N,N,84,N,00,N
20250218,121052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3010,-25,5,-0.82,2756508365,919477,26.46,3040,3075,2935,3945,2125,3035,2997.91,0.27,0,40165,3188,3111,3038,2961,2888,3150,3000,44,910,100,2180,5,1,43664104,1314,15.28,1.71,12,2.11,197.00,1760.00,3465,20240402,-13.13,1635,20241209,84.10,3220,-6.52,20250212,1775,69.58,20250131,3465,-13.13,20240402,1635,84.10,20241209,1.00,N,267320,100,43 억,,117757,N,N,84,N,00,N
20250218,111049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3005,-30,5,-0.99,2469103565,823908,23.71,3040,3075,2935,3945,2125,3035,2996.82,0.27,0,34742,3188,3111,3038,2961,2888,3150,3000,44,910,100,2180,5,1,43664104,1312,15.25,1.71,12,1.89,197.00,1760.00,3465,20240402,-13.28,1635,20241209,83.79,3220,-6.68,20250212,1775,69.30,20250131,3465,-13.28,20240402,1635,83.79,20241209,1.00,N,267320,100,43 억,,117757,N,N,84,N,00,N
20250218,101049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2975,-60,5,-1.98,2033319625,678384,19.52,3040,3075,2935,3945,2125,3035,2997.29,0.27,0,5120,3188,3111,3038,2961,2888,3150,3000,44,910,100,2180,5,1,43664104,1299,15.10,1.69,12,1.55,197.00,1760.00,3465,20240402,-14.14,1635,20241209,81.96,3220,-7.61,20250212,1775,67.61,20250131,3465,-14.14,20240402,1635,81.96,20241209,1.00,N,267320,100,43 억,,117757,N,N,84,N,00,N
20250218,091052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2990,-45,5,-1.48,729949845,243703,7.01,3040,3075,2935,3945,2125,3035,2995.23,0.27,0,40203,3188,3111,3038,2961,2888,3150,3000,44,910,100,2180,5,1,43664104,1306,15.18,1.70,12,0.56,197.00,1760.00,3465,20240402,-13.71,1635,20241209,82.87,3220,-7.14,20250212,1775,68.45,20250131,3465,-13.71,20240402,1635,82.87,20241209,1.00,N,267320,100,43 억,,117757,N,N,84,N,00,N
20250217,161049,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3035,110,2,3.76,10485938575,3444161,155.42,3010,3115,2965,3800,2050,2925,3044.57,0.30,0,-16323,3035,2980,2920,2865,2805,2950,2835,44,875,100,2100,5,1,43664104,1325,15.41,1.72,12,7.89,197.00,1760.00,3465,20240402,-12.41,1635,20241209,85.63,3220,-5.75,20250212,1775,70.99,20250131,3465,-12.41,20240402,1635,85.63,20241209,0.92,N,267320,100,43 억,,130710,N,N,84,N,00,N
20250217,151047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3040,115,2,3.93,10179376890,3343090,150.86,3010,3115,2965,3800,2050,2925,3044.90,0.30,0,-17952,3035,2980,2920,2865,2805,2950,2835,44,875,100,2100,5,1,43664104,1327,15.43,1.73,12,7.66,197.00,1760.00,3465,20240402,-12.27,1635,20241209,85.93,3220,-5.59,20250212,1775,71.27,20250131,3465,-12.27,20240402,1635,85.93,20241209,0.92,N,267320,100,43 억,,130710,N,N,118,N,00,N
20250217,141045,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3020,95,2,3.25,9698896830,3184647,143.71,3010,3115,2965,3800,2050,2925,3045.52,0.30,0,-14589,3035,2980,2920,2865,2805,2950,2835,44,875,100,2100,5,1,43664104,1319,15.33,1.72,12,7.29,197.00,1760.00,3465,20240402,-12.84,1635,20241209,84.71,3220,-6.21,20250212,1775,70.14,20250131,3465,-12.84,20240402,1635,84.71,20241209,0.92,N,267320,100,43 억,,130710,N,N,118,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 161049 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 20 2 0.66 5323104880 1756433 50.55 3040 3115 2935 3945 2125 3035 3030.52 0.27 0 19531 3188 3111 3038 2961 2888 3150 3000 44 910 100 2180 5 1 43664104 1334 15.51 1.74 12 4.02 197.00 1760.00 3465 20240402 -11.83 1635 20241209 86.85 3220 -5.12 20250212 1775 72.11 20250131 3465 -11.83 20240402 1635 86.85 20241209 1.00 N 267320 100 43 억 117757 N N 84 N 00 N
3 20250218 151051 57 100.00 KOSDAQ 기계·장비 N N N N N 3060 25 2 0.82 5072185520 1674363 48.19 3040 3115 2935 3945 2125 3035 3029.32 0.27 0 36592 3188 3111 3038 2961 2888 3150 3000 44 910 100 2180 5 1 43664104 1336 15.53 1.74 12 3.83 197.00 1760.00 3465 20240402 -11.69 1635 20241209 87.16 3220 -4.97 20250212 1775 72.39 20250131 3465 -11.69 20240402 1635 87.16 20241209 1.00 N 267320 100 43 억 117757 N N 84 N 00 N
4 20250218 141052 57 100.00 KOSDAQ 기계·장비 N N N N N 3095 60 2 1.98 4351269320 1439930 41.44 3040 3115 2935 3945 2125 3035 3021.86 0.27 0 37581 3188 3111 3038 2961 2888 3150 3000 44 910 100 2180 5 1 43664104 1351 15.71 1.76 12 3.30 197.00 1760.00 3465 20240402 -10.68 1635 20241209 89.30 3220 -3.88 20250212 1775 74.37 20250131 3465 -10.68 20240402 1635 89.30 20241209 1.00 N 267320 100 43 억 117757 N N 84 N 00 N
5 20250218 131049 57 100.00 KOSDAQ 기계·장비 N N N N N 3030 -5 5 -0.16 3021483965 1007317 28.99 3040 3075 2935 3945 2125 3035 2999.53 0.27 0 26134 3188 3111 3038 2961 2888 3150 3000 44 910 100 2180 5 1 43664104 1323 15.38 1.72 12 2.31 197.00 1760.00 3465 20240402 -12.55 1635 20241209 85.32 3220 -5.90 20250212 1775 70.70 20250131 3465 -12.55 20240402 1635 85.32 20241209 1.00 N 267320 100 43 억 117757 N N 84 N 00 N
6 20250218 121052 57 100.00 KOSDAQ 기계·장비 N N N N N 3010 -25 5 -0.82 2756508365 919477 26.46 3040 3075 2935 3945 2125 3035 2997.91 0.27 0 40165 3188 3111 3038 2961 2888 3150 3000 44 910 100 2180 5 1 43664104 1314 15.28 1.71 12 2.11 197.00 1760.00 3465 20240402 -13.13 1635 20241209 84.10 3220 -6.52 20250212 1775 69.58 20250131 3465 -13.13 20240402 1635 84.10 20241209 1.00 N 267320 100 43 억 117757 N N 84 N 00 N
7 20250218 111049 57 100.00 KOSDAQ 기계·장비 N N N N N 3005 -30 5 -0.99 2469103565 823908 23.71 3040 3075 2935 3945 2125 3035 2996.82 0.27 0 34742 3188 3111 3038 2961 2888 3150 3000 44 910 100 2180 5 1 43664104 1312 15.25 1.71 12 1.89 197.00 1760.00 3465 20240402 -13.28 1635 20241209 83.79 3220 -6.68 20250212 1775 69.30 20250131 3465 -13.28 20240402 1635 83.79 20241209 1.00 N 267320 100 43 억 117757 N N 84 N 00 N
8 20250218 101049 57 100.00 KOSDAQ 기계·장비 N N N N N 2975 -60 5 -1.98 2033319625 678384 19.52 3040 3075 2935 3945 2125 3035 2997.29 0.27 0 5120 3188 3111 3038 2961 2888 3150 3000 44 910 100 2180 5 1 43664104 1299 15.10 1.69 12 1.55 197.00 1760.00 3465 20240402 -14.14 1635 20241209 81.96 3220 -7.61 20250212 1775 67.61 20250131 3465 -14.14 20240402 1635 81.96 20241209 1.00 N 267320 100 43 억 117757 N N 84 N 00 N
9 20250218 091052 57 100.00 KOSDAQ 기계·장비 N N N N N 2990 -45 5 -1.48 729949845 243703 7.01 3040 3075 2935 3945 2125 3035 2995.23 0.27 0 40203 3188 3111 3038 2961 2888 3150 3000 44 910 100 2180 5 1 43664104 1306 15.18 1.70 12 0.56 197.00 1760.00 3465 20240402 -13.71 1635 20241209 82.87 3220 -7.14 20250212 1775 68.45 20250131 3465 -13.71 20240402 1635 82.87 20241209 1.00 N 267320 100 43 억 117757 N N 84 N 00 N
10 20250217 161049 57 100.00 KOSDAQ 기계·장비 N N N N N 3035 110 2 3.76 10485938575 3444161 155.42 3010 3115 2965 3800 2050 2925 3044.57 0.30 0 -16323 3035 2980 2920 2865 2805 2950 2835 44 875 100 2100 5 1 43664104 1325 15.41 1.72 12 7.89 197.00 1760.00 3465 20240402 -12.41 1635 20241209 85.63 3220 -5.75 20250212 1775 70.99 20250131 3465 -12.41 20240402 1635 85.63 20241209 0.92 N 267320 100 43 억 130710 N N 84 N 00 N
11 20250217 151047 57 100.00 KOSDAQ 기계·장비 N N N N N 3040 115 2 3.93 10179376890 3343090 150.86 3010 3115 2965 3800 2050 2925 3044.90 0.30 0 -17952 3035 2980 2920 2865 2805 2950 2835 44 875 100 2100 5 1 43664104 1327 15.43 1.73 12 7.66 197.00 1760.00 3465 20240402 -12.27 1635 20241209 85.93 3220 -5.59 20250212 1775 71.27 20250131 3465 -12.27 20240402 1635 85.93 20241209 0.92 N 267320 100 43 억 130710 N N 118 N 00 N
12 20250217 141045 57 100.00 KOSDAQ 기계·장비 N N N N N 3020 95 2 3.25 9698896830 3184647 143.71 3010 3115 2965 3800 2050 2925 3045.52 0.30 0 -14589 3035 2980 2920 2865 2805 2950 2835 44 875 100 2100 5 1 43664104 1319 15.33 1.72 12 7.29 197.00 1760.00 3465 20240402 -12.84 1635 20241209 84.71 3220 -6.21 20250212 1775 70.14 20250131 3465 -12.84 20240402 1635 84.71 20241209 0.92 N 267320 100 43 억 130710 N N 118 N 00 N