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
282880/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
20250218,161101,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15980,390,2,2.50,5489187250,336108,177.27,15900,16810,15510,20250,10920,15590,16331.67,1.58,0,281,16363,15976,15423,15036,14483,16170,15230,56,4660,500,11220,10,1,11141807,1780,14.85,1.05,12,3.02,1076.00,15152.00,28618,20240223,-44.16,11243,20241210,42.13,16810,-4.94,20250218,13080,22.17,20250102,29450,-45.74,20240223,11570,38.12,20241210,3.14,N,282880,500,55 억,,176073,N,N,0,N,00,N
20250218,151103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16150,560,2,3.59,5108412630,312231,164.68,15900,16810,15710,20250,10920,15590,16361.00,1.58,0,-899,16363,15976,15423,15036,14483,16170,15230,56,4660,500,11220,10,1,11141807,1799,15.01,1.07,12,2.80,1076.00,15152.00,28618,20240223,-43.57,11243,20241210,43.64,16810,-3.93,20250218,13080,23.47,20250102,29450,-45.16,20240223,11570,39.59,20241210,3.14,N,282880,500,55 억,,176073,N,N,0,N,00,N
20250218,141104,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16230,640,2,4.11,4992350450,305061,160.90,15900,16810,15710,20250,10920,15590,16365.09,1.58,0,-284,16363,15976,15423,15036,14483,16170,15230,56,4660,500,11220,10,1,11141807,1808,15.08,1.07,12,2.74,1076.00,15152.00,28618,20240223,-43.29,11243,20241210,44.36,16810,-3.45,20250218,13080,24.08,20250102,29450,-44.89,20240223,11570,40.28,20241210,3.14,N,282880,500,55 억,,176073,N,N,0,N,00,N
20250218,131101,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16250,660,2,4.23,4544777810,277471,146.35,15900,16810,15710,20250,10920,15590,16379.29,1.58,0,8804,16363,15976,15423,15036,14483,16170,15230,56,4660,500,11220,10,1,11141807,1811,15.10,1.07,12,2.49,1076.00,15152.00,28618,20240223,-43.22,11243,20241210,44.53,16810,-3.33,20250218,13080,24.24,20250102,29450,-44.82,20240223,11570,40.45,20241210,3.14,N,282880,500,55 억,,176073,N,N,0,N,00,N
20250218,121104,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16550,960,2,6.16,3994774420,243859,128.62,15900,16810,15710,20250,10920,15590,16381.49,1.58,0,13760,16363,15976,15423,15036,14483,16170,15230,56,4660,500,11220,10,1,11141807,1844,15.38,1.09,12,2.19,1076.00,15152.00,28618,20240223,-42.17,11243,20241210,47.20,16810,-1.55,20250218,13080,26.53,20250102,29450,-43.80,20240223,11570,43.04,20241210,3.14,N,282880,500,55 억,,176073,N,N,0,N,00,N
20250218,111101,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16480,890,2,5.71,3279543540,200907,105.96,15900,16780,15710,20250,10920,15590,16323.69,1.58,0,6122,16363,15976,15423,15036,14483,16170,15230,56,4660,500,11220,10,1,11141807,1836,15.32,1.09,12,1.80,1076.00,15152.00,28618,20240223,-42.41,11243,20241210,46.58,16780,-1.79,20250218,13080,25.99,20250102,29450,-44.04,20240223,11570,42.44,20241210,3.14,N,282880,500,55 억,,176073,N,N,0,N,00,N
20250218,101101,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16130,540,2,3.46,1138939840,71116,37.51,15900,16400,15710,20250,10920,15590,16015.24,1.58,0,4095,16363,15976,15423,15036,14483,16170,15230,56,4660,500,11220,10,1,11141807,1797,14.99,1.06,12,0.64,1076.00,15152.00,28618,20240223,-43.64,11243,20241210,43.47,16590,-2.77,20250211,13080,23.32,20250102,29450,-45.23,20240223,11570,39.41,20241210,3.14,N,282880,500,55 억,,176073,N,N,0,N,00,N
20250218,091104,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16050,460,2,2.95,519044600,32297,17.03,15900,16400,15850,20250,10920,15590,16070.98,1.58,0,914,16363,15976,15423,15036,14483,16170,15230,56,4660,500,11220,10,1,11141807,1788,14.92,1.06,12,0.29,1076.00,15152.00,28618,20240223,-43.92,11243,20241210,42.76,16590,-3.25,20250211,13080,22.71,20250102,29450,-45.50,20240223,11570,38.72,20241210,3.14,N,282880,500,55 억,,176073,N,N,0,N,00,N
20250217,161101,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15590,-290,5,-1.83,2883492140,188123,266.45,15410,15810,14870,20600,11120,15880,15327.22,1.50,0,8946,16373,16126,15903,15656,15433,16015,15545,56,4720,500,11430,10,1,11141807,1737,14.49,1.03,12,1.69,1076.00,15152.00,28618,20240223,-45.52,11243,20241210,38.66,16590,-6.03,20250211,13080,19.19,20250102,29450,-47.06,20240223,11570,34.75,20241210,3.13,N,282880,500,55 억,,167130,N,N,4,N,00,N
20250217,151059,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15600,-280,5,-1.76,2763528600,180428,255.55,15410,15810,14870,20600,11120,15880,15316.52,1.50,0,8706,16373,16126,15903,15656,15433,16015,15545,56,4720,500,11430,10,1,11141807,1738,14.50,1.03,12,1.62,1076.00,15152.00,28618,20240223,-45.49,11243,20241210,38.75,16590,-5.97,20250211,13080,19.27,20250102,29450,-47.03,20240223,11570,34.83,20241210,3.13,N,282880,500,55 억,,167130,N,N,4,N,00,N
20250217,141058,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15680,-200,5,-1.26,2415082840,158176,224.03,15410,15810,14870,20600,11120,15880,15268.33,1.50,0,7230,16373,16126,15903,15656,15433,16015,15545,56,4720,500,11430,10,1,11141807,1747,14.57,1.03,12,1.42,1076.00,15152.00,28618,20240223,-45.21,11243,20241210,39.46,16590,-5.49,20250211,13080,19.88,20250102,29450,-46.76,20240223,11570,35.52,20241210,3.13,N,282880,500,55 억,,167130,N,N,4,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 161101 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15980 390 2 2.50 5489187250 336108 177.27 15900 16810 15510 20250 10920 15590 16331.67 1.58 0 281 16363 15976 15423 15036 14483 16170 15230 56 4660 500 11220 10 1 11141807 1780 14.85 1.05 12 3.02 1076.00 15152.00 28618 20240223 -44.16 11243 20241210 42.13 16810 -4.94 20250218 13080 22.17 20250102 29450 -45.74 20240223 11570 38.12 20241210 3.14 N 282880 500 55 억 176073 N N 0 N 00 N
3 20250218 151103 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16150 560 2 3.59 5108412630 312231 164.68 15900 16810 15710 20250 10920 15590 16361.00 1.58 0 -899 16363 15976 15423 15036 14483 16170 15230 56 4660 500 11220 10 1 11141807 1799 15.01 1.07 12 2.80 1076.00 15152.00 28618 20240223 -43.57 11243 20241210 43.64 16810 -3.93 20250218 13080 23.47 20250102 29450 -45.16 20240223 11570 39.59 20241210 3.14 N 282880 500 55 억 176073 N N 0 N 00 N
4 20250218 141104 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16230 640 2 4.11 4992350450 305061 160.90 15900 16810 15710 20250 10920 15590 16365.09 1.58 0 -284 16363 15976 15423 15036 14483 16170 15230 56 4660 500 11220 10 1 11141807 1808 15.08 1.07 12 2.74 1076.00 15152.00 28618 20240223 -43.29 11243 20241210 44.36 16810 -3.45 20250218 13080 24.08 20250102 29450 -44.89 20240223 11570 40.28 20241210 3.14 N 282880 500 55 억 176073 N N 0 N 00 N
5 20250218 131101 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16250 660 2 4.23 4544777810 277471 146.35 15900 16810 15710 20250 10920 15590 16379.29 1.58 0 8804 16363 15976 15423 15036 14483 16170 15230 56 4660 500 11220 10 1 11141807 1811 15.10 1.07 12 2.49 1076.00 15152.00 28618 20240223 -43.22 11243 20241210 44.53 16810 -3.33 20250218 13080 24.24 20250102 29450 -44.82 20240223 11570 40.45 20241210 3.14 N 282880 500 55 억 176073 N N 0 N 00 N
6 20250218 121104 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16550 960 2 6.16 3994774420 243859 128.62 15900 16810 15710 20250 10920 15590 16381.49 1.58 0 13760 16363 15976 15423 15036 14483 16170 15230 56 4660 500 11220 10 1 11141807 1844 15.38 1.09 12 2.19 1076.00 15152.00 28618 20240223 -42.17 11243 20241210 47.20 16810 -1.55 20250218 13080 26.53 20250102 29450 -43.80 20240223 11570 43.04 20241210 3.14 N 282880 500 55 억 176073 N N 0 N 00 N
7 20250218 111101 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16480 890 2 5.71 3279543540 200907 105.96 15900 16780 15710 20250 10920 15590 16323.69 1.58 0 6122 16363 15976 15423 15036 14483 16170 15230 56 4660 500 11220 10 1 11141807 1836 15.32 1.09 12 1.80 1076.00 15152.00 28618 20240223 -42.41 11243 20241210 46.58 16780 -1.79 20250218 13080 25.99 20250102 29450 -44.04 20240223 11570 42.44 20241210 3.14 N 282880 500 55 억 176073 N N 0 N 00 N
8 20250218 101101 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16130 540 2 3.46 1138939840 71116 37.51 15900 16400 15710 20250 10920 15590 16015.24 1.58 0 4095 16363 15976 15423 15036 14483 16170 15230 56 4660 500 11220 10 1 11141807 1797 14.99 1.06 12 0.64 1076.00 15152.00 28618 20240223 -43.64 11243 20241210 43.47 16590 -2.77 20250211 13080 23.32 20250102 29450 -45.23 20240223 11570 39.41 20241210 3.14 N 282880 500 55 억 176073 N N 0 N 00 N
9 20250218 091104 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16050 460 2 2.95 519044600 32297 17.03 15900 16400 15850 20250 10920 15590 16070.98 1.58 0 914 16363 15976 15423 15036 14483 16170 15230 56 4660 500 11220 10 1 11141807 1788 14.92 1.06 12 0.29 1076.00 15152.00 28618 20240223 -43.92 11243 20241210 42.76 16590 -3.25 20250211 13080 22.71 20250102 29450 -45.50 20240223 11570 38.72 20241210 3.14 N 282880 500 55 억 176073 N N 0 N 00 N
10 20250217 161101 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15590 -290 5 -1.83 2883492140 188123 266.45 15410 15810 14870 20600 11120 15880 15327.22 1.50 0 8946 16373 16126 15903 15656 15433 16015 15545 56 4720 500 11430 10 1 11141807 1737 14.49 1.03 12 1.69 1076.00 15152.00 28618 20240223 -45.52 11243 20241210 38.66 16590 -6.03 20250211 13080 19.19 20250102 29450 -47.06 20240223 11570 34.75 20241210 3.13 N 282880 500 55 억 167130 N N 4 N 00 N
11 20250217 151059 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15600 -280 5 -1.76 2763528600 180428 255.55 15410 15810 14870 20600 11120 15880 15316.52 1.50 0 8706 16373 16126 15903 15656 15433 16015 15545 56 4720 500 11430 10 1 11141807 1738 14.50 1.03 12 1.62 1076.00 15152.00 28618 20240223 -45.49 11243 20241210 38.75 16590 -5.97 20250211 13080 19.27 20250102 29450 -47.03 20240223 11570 34.83 20241210 3.13 N 282880 500 55 억 167130 N N 4 N 00 N
12 20250217 141058 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15680 -200 5 -1.26 2415082840 158176 224.03 15410 15810 14870 20600 11120 15880 15268.33 1.50 0 7230 16373 16126 15903 15656 15433 16015 15545 56 4720 500 11430 10 1 11141807 1747 14.57 1.03 12 1.42 1076.00 15152.00 28618 20240223 -45.21 11243 20241210 39.46 16590 -5.49 20250211 13080 19.88 20250102 29450 -46.76 20240223 11570 35.52 20241210 3.13 N 282880 500 55 억 167130 N N 4 N 00 N