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
320000/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
20250218,161138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,25,2,1.10,241072790,106984,136.53,2285,2330,2220,2960,1600,2280,2253.01,0.09,0,-3059,2373,2326,2303,2256,2233,2315,2245,28,680,100,1550,5,1,27965627,645,27.44,1.76,12,0.38,84.00,1313.00,5410,20240614,-57.39,2095,20240205,10.02,3335,-30.88,20250109,2210,4.30,20250214,5410,-57.39,20240614,2150,7.21,20240229,2.68,N,320000,100,27 억,,24052,N,N,0,N,00,N
20250218,151140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2305,25,2,1.10,235223745,104446,133.29,2285,2330,2220,2960,1600,2280,2252.11,0.09,0,-2173,2373,2326,2303,2256,2233,2315,2245,28,680,100,1550,5,1,27965627,645,27.44,1.76,12,0.37,84.00,1313.00,5410,20240614,-57.39,2095,20240205,10.02,3335,-30.88,20250109,2210,4.30,20250214,5410,-57.39,20240614,2150,7.21,20240229,2.68,N,320000,100,27 억,,24052,N,N,0,N,00,N
20250218,141141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2295,15,2,0.66,225051705,100020,127.64,2285,2330,2220,2960,1600,2280,2250.07,0.09,0,-2153,2373,2326,2303,2256,2233,2315,2245,28,680,100,1550,5,1,27965627,642,27.32,1.75,12,0.36,84.00,1313.00,5410,20240614,-57.58,2095,20240205,9.55,3335,-31.18,20250109,2210,3.85,20250214,5410,-57.58,20240614,2150,6.74,20240229,2.68,N,320000,100,27 억,,24052,N,N,0,N,00,N
20250218,131138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,0,3,0.00,188125960,83952,107.13,2285,2290,2220,2960,1600,2280,2240.88,0.09,0,-1193,2373,2326,2303,2256,2233,2315,2245,28,680,100,1550,5,1,27965627,638,27.14,1.74,12,0.30,84.00,1313.00,5410,20240614,-57.86,2095,20240205,8.83,3335,-31.63,20250109,2210,3.17,20250214,5410,-57.86,20240614,2150,6.05,20240229,2.68,N,320000,100,27 억,,24052,N,N,0,N,00,N
20250218,121141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2255,-25,5,-1.10,160985445,71859,91.70,2285,2290,2220,2960,1600,2280,2240.30,0.09,0,-1234,2373,2326,2303,2256,2233,2315,2245,28,680,100,1550,5,1,27965627,631,26.85,1.72,12,0.26,84.00,1313.00,5410,20240614,-58.32,2095,20240205,7.64,3335,-32.38,20250109,2210,2.04,20250214,5410,-58.32,20240614,2150,4.88,20240229,2.68,N,320000,100,27 억,,24052,N,N,0,N,00,N
20250218,111138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2235,-45,5,-1.97,110792170,49353,62.98,2285,2290,2225,2960,1600,2280,2244.89,0.09,0,-813,2373,2326,2303,2256,2233,2315,2245,28,680,100,1550,5,1,27965627,625,26.61,1.70,12,0.18,84.00,1313.00,5410,20240614,-58.69,2095,20240205,6.68,3335,-32.98,20250109,2210,1.13,20250214,5410,-58.69,20240614,2150,3.95,20240229,2.68,N,320000,100,27 억,,24052,N,N,0,N,00,N
20250218,101138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2275,-5,5,-0.22,51683525,22939,29.27,2285,2290,2240,2960,1600,2280,2253.09,0.09,0,-2071,2373,2326,2303,2256,2233,2315,2245,28,680,100,1550,5,1,27965627,636,27.08,1.73,12,0.08,84.00,1313.00,5410,20240614,-57.95,2095,20240205,8.59,3335,-31.78,20250109,2210,2.94,20250214,5410,-57.95,20240614,2150,5.81,20240229,2.68,N,320000,100,27 억,,24052,N,N,0,N,00,N
20250218,091142,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2285,5,2,0.22,1493405,654,0.83,2285,2290,2280,2960,1600,2280,2283.49,0.09,0,-636,2373,2326,2303,2256,2233,2315,2245,28,680,100,1550,5,1,27965627,639,27.20,1.74,12,0.00,84.00,1313.00,5410,20240614,-57.76,2095,20240205,9.07,3335,-31.48,20250109,2210,3.39,20250214,5410,-57.76,20240614,2150,6.28,20240229,2.68,N,320000,100,27 억,,24052,N,N,0,N,00,N
20250217,161138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2280,-20,5,-0.87,175598925,76562,54.92,2300,2350,2280,2990,1610,2300,2293.69,0.10,0,-3022,2493,2396,2303,2206,2113,2395,2205,28,690,100,1560,5,1,27965627,638,27.14,1.74,12,0.27,84.00,1313.00,5410,20240614,-57.86,2095,20240205,8.83,3335,-31.63,20250109,2210,3.17,20250214,5410,-57.86,20240614,2150,6.05,20240229,2.68,N,320000,100,27 억,,26970,N,N,0,N,00,N
20250217,151136,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,0,3,0.00,156532960,68208,48.92,2300,2350,2285,2990,1610,2300,2294.94,0.10,0,-2199,2493,2396,2303,2206,2113,2395,2205,28,690,100,1560,5,1,27965627,643,27.38,1.75,12,0.24,84.00,1313.00,5410,20240614,-57.49,2095,20240205,9.79,3335,-31.03,20250109,2210,4.07,20250214,5410,-57.49,20240614,2150,6.98,20240229,2.68,N,320000,100,27 억,,26970,N,N,0,N,00,N
20250217,141135,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2300,0,3,0.00,126636555,55153,39.56,2300,2350,2285,2990,1610,2300,2296.10,0.10,0,-4131,2493,2396,2303,2206,2113,2395,2205,28,690,100,1560,5,1,27965627,643,27.38,1.75,12,0.20,84.00,1313.00,5410,20240614,-57.49,2095,20240205,9.79,3335,-31.03,20250109,2210,4.07,20250214,5410,-57.49,20240614,2150,6.98,20240229,2.68,N,320000,100,27 억,,26970,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 161138 57 100.00 KOSDAQ 기계·장비 N N N N N 2305 25 2 1.10 241072790 106984 136.53 2285 2330 2220 2960 1600 2280 2253.01 0.09 0 -3059 2373 2326 2303 2256 2233 2315 2245 28 680 100 1550 5 1 27965627 645 27.44 1.76 12 0.38 84.00 1313.00 5410 20240614 -57.39 2095 20240205 10.02 3335 -30.88 20250109 2210 4.30 20250214 5410 -57.39 20240614 2150 7.21 20240229 2.68 N 320000 100 27 억 24052 N N 0 N 00 N
3 20250218 151140 57 100.00 KOSDAQ 기계·장비 N N N N N 2305 25 2 1.10 235223745 104446 133.29 2285 2330 2220 2960 1600 2280 2252.11 0.09 0 -2173 2373 2326 2303 2256 2233 2315 2245 28 680 100 1550 5 1 27965627 645 27.44 1.76 12 0.37 84.00 1313.00 5410 20240614 -57.39 2095 20240205 10.02 3335 -30.88 20250109 2210 4.30 20250214 5410 -57.39 20240614 2150 7.21 20240229 2.68 N 320000 100 27 억 24052 N N 0 N 00 N
4 20250218 141141 57 100.00 KOSDAQ 기계·장비 N N N N N 2295 15 2 0.66 225051705 100020 127.64 2285 2330 2220 2960 1600 2280 2250.07 0.09 0 -2153 2373 2326 2303 2256 2233 2315 2245 28 680 100 1550 5 1 27965627 642 27.32 1.75 12 0.36 84.00 1313.00 5410 20240614 -57.58 2095 20240205 9.55 3335 -31.18 20250109 2210 3.85 20250214 5410 -57.58 20240614 2150 6.74 20240229 2.68 N 320000 100 27 억 24052 N N 0 N 00 N
5 20250218 131138 57 100.00 KOSDAQ 기계·장비 N N N N N 2280 0 3 0.00 188125960 83952 107.13 2285 2290 2220 2960 1600 2280 2240.88 0.09 0 -1193 2373 2326 2303 2256 2233 2315 2245 28 680 100 1550 5 1 27965627 638 27.14 1.74 12 0.30 84.00 1313.00 5410 20240614 -57.86 2095 20240205 8.83 3335 -31.63 20250109 2210 3.17 20250214 5410 -57.86 20240614 2150 6.05 20240229 2.68 N 320000 100 27 억 24052 N N 0 N 00 N
6 20250218 121141 57 100.00 KOSDAQ 기계·장비 N N N N N 2255 -25 5 -1.10 160985445 71859 91.70 2285 2290 2220 2960 1600 2280 2240.30 0.09 0 -1234 2373 2326 2303 2256 2233 2315 2245 28 680 100 1550 5 1 27965627 631 26.85 1.72 12 0.26 84.00 1313.00 5410 20240614 -58.32 2095 20240205 7.64 3335 -32.38 20250109 2210 2.04 20250214 5410 -58.32 20240614 2150 4.88 20240229 2.68 N 320000 100 27 억 24052 N N 0 N 00 N
7 20250218 111138 57 100.00 KOSDAQ 기계·장비 N N N N N 2235 -45 5 -1.97 110792170 49353 62.98 2285 2290 2225 2960 1600 2280 2244.89 0.09 0 -813 2373 2326 2303 2256 2233 2315 2245 28 680 100 1550 5 1 27965627 625 26.61 1.70 12 0.18 84.00 1313.00 5410 20240614 -58.69 2095 20240205 6.68 3335 -32.98 20250109 2210 1.13 20250214 5410 -58.69 20240614 2150 3.95 20240229 2.68 N 320000 100 27 억 24052 N N 0 N 00 N
8 20250218 101138 57 100.00 KOSDAQ 기계·장비 N N N N N 2275 -5 5 -0.22 51683525 22939 29.27 2285 2290 2240 2960 1600 2280 2253.09 0.09 0 -2071 2373 2326 2303 2256 2233 2315 2245 28 680 100 1550 5 1 27965627 636 27.08 1.73 12 0.08 84.00 1313.00 5410 20240614 -57.95 2095 20240205 8.59 3335 -31.78 20250109 2210 2.94 20250214 5410 -57.95 20240614 2150 5.81 20240229 2.68 N 320000 100 27 억 24052 N N 0 N 00 N
9 20250218 091142 57 100.00 KOSDAQ 기계·장비 N N N N N 2285 5 2 0.22 1493405 654 0.83 2285 2290 2280 2960 1600 2280 2283.49 0.09 0 -636 2373 2326 2303 2256 2233 2315 2245 28 680 100 1550 5 1 27965627 639 27.20 1.74 12 0.00 84.00 1313.00 5410 20240614 -57.76 2095 20240205 9.07 3335 -31.48 20250109 2210 3.39 20250214 5410 -57.76 20240614 2150 6.28 20240229 2.68 N 320000 100 27 억 24052 N N 0 N 00 N
10 20250217 161138 57 100.00 KOSDAQ 기계·장비 N N N N N 2280 -20 5 -0.87 175598925 76562 54.92 2300 2350 2280 2990 1610 2300 2293.69 0.10 0 -3022 2493 2396 2303 2206 2113 2395 2205 28 690 100 1560 5 1 27965627 638 27.14 1.74 12 0.27 84.00 1313.00 5410 20240614 -57.86 2095 20240205 8.83 3335 -31.63 20250109 2210 3.17 20250214 5410 -57.86 20240614 2150 6.05 20240229 2.68 N 320000 100 27 억 26970 N N 0 N 00 N
11 20250217 151136 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 0 3 0.00 156532960 68208 48.92 2300 2350 2285 2990 1610 2300 2294.94 0.10 0 -2199 2493 2396 2303 2206 2113 2395 2205 28 690 100 1560 5 1 27965627 643 27.38 1.75 12 0.24 84.00 1313.00 5410 20240614 -57.49 2095 20240205 9.79 3335 -31.03 20250109 2210 4.07 20250214 5410 -57.49 20240614 2150 6.98 20240229 2.68 N 320000 100 27 억 26970 N N 0 N 00 N
12 20250217 141135 57 100.00 KOSDAQ 기계·장비 N N N N N 2300 0 3 0.00 126636555 55153 39.56 2300 2350 2285 2990 1610 2300 2296.10 0.10 0 -4131 2493 2396 2303 2206 2113 2395 2205 28 690 100 1560 5 1 27965627 643 27.38 1.75 12 0.20 84.00 1313.00 5410 20240614 -57.49 2095 20240205 9.79 3335 -31.03 20250109 2210 4.07 20250214 5410 -57.49 20240614 2150 6.98 20240229 2.68 N 320000 100 27 억 26970 N N 0 N 00 N