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
323280/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
20250218,161141,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32100,1800,2,5.94,29242380750,937412,118.82,31000,32450,29850,39350,21250,30300,31193.17,1.60,0,31321,31900,31100,30350,29550,28800,31500,29950,26,9050,100,21210,50,1,25890730,8311,-573.21,25.42,12,3.62,-56.00,1263.00,43832,20241022,-26.77,3123,20240422,927.86,35750,-10.21,20250123,22898,40.19,20250102,45750,-29.84,20241022,3260,884.66,20240422,3.17,N,323280,100,25 억,,413785,N,N,39,N,00,N
20250218,151144,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,32100,1800,2,5.94,28238693700,906117,114.85,31000,32450,29850,39350,21250,30300,31164.94,1.60,0,33461,31900,31100,30350,29550,28800,31500,29950,26,9050,100,21210,50,1,25890730,8311,-573.21,25.42,12,3.50,-56.00,1263.00,43832,20241022,-26.77,3123,20240422,927.86,35750,-10.21,20250123,22898,40.19,20250102,45750,-29.84,20241022,3260,884.66,20240422,3.17,N,323280,100,25 억,,413785,N,N,10,N,00,N
20250218,141145,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,31500,1200,2,3.96,22585247050,729665,92.49,31000,32400,29850,39350,21250,30300,30953.30,1.60,0,4389,31900,31100,30350,29550,28800,31500,29950,26,9050,100,21210,50,1,25890730,8156,-562.50,24.94,12,2.82,-56.00,1263.00,43832,20241022,-28.13,3123,20240422,908.65,35750,-11.89,20250123,22898,37.57,20250102,45750,-31.15,20241022,3260,866.26,20240422,3.17,N,323280,100,25 억,,413785,N,N,10,N,00,N
20250218,131142,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30350,50,2,0.17,11695007100,384988,48.80,31000,31300,29850,39350,21250,30300,30377.68,1.60,0,-22718,31900,31100,30350,29550,28800,31500,29950,26,9050,100,21210,50,1,25890730,7858,-541.96,24.03,12,1.49,-56.00,1263.00,43832,20241022,-30.76,3123,20240422,871.82,35750,-15.10,20250123,22898,32.54,20250102,45750,-33.66,20241022,3260,830.98,20240422,3.17,N,323280,100,25 억,,413785,N,N,10,N,00,N
20250218,121145,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30000,-300,5,-0.99,10582916100,348239,44.14,31000,31300,29850,39350,21250,30300,30389.92,1.60,0,-19414,31900,31100,30350,29550,28800,31500,29950,26,9050,100,21210,50,1,25890730,7767,-535.71,23.75,12,1.35,-56.00,1263.00,43832,20241022,-31.56,3123,20240422,860.61,35750,-16.08,20250123,22898,31.02,20250102,45750,-34.43,20241022,3260,820.25,20240422,3.17,N,323280,100,25 억,,413785,N,N,10,N,00,N
20250218,111141,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30150,-150,5,-0.50,9221093750,303220,38.43,31000,31300,29850,39350,21250,30300,30410.74,1.60,0,-16393,31900,31100,30350,29550,28800,31500,29950,26,9050,100,21210,50,1,25890730,7806,-538.39,23.87,12,1.17,-56.00,1263.00,43832,20241022,-31.21,3123,20240422,865.42,35750,-15.66,20250123,22898,31.67,20250102,45750,-34.10,20241022,3260,824.85,20240422,3.17,N,323280,100,25 억,,413785,N,N,10,N,00,N
20250218,101141,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30100,-200,5,-0.66,7597850900,249244,31.59,31000,31300,29850,39350,21250,30300,30483.92,1.60,0,-17526,31900,31100,30350,29550,28800,31500,29950,26,9050,100,21210,50,1,25890730,7793,-537.50,23.83,12,0.96,-56.00,1263.00,43832,20241022,-31.33,3123,20240422,863.82,35750,-15.80,20250123,22898,31.45,20250102,45750,-34.21,20241022,3260,823.31,20240422,3.17,N,323280,100,25 억,,413785,N,N,10,N,00,N
20250218,091145,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30400,100,2,0.33,3400751450,110137,13.96,31000,31300,30300,39350,21250,30300,30879.83,1.60,0,-19756,31900,31100,30350,29550,28800,31500,29950,26,9050,100,21210,50,1,25890730,7871,-542.86,24.07,12,0.43,-56.00,1263.00,43832,20241022,-30.64,3123,20240422,873.42,35750,-14.97,20250123,22898,32.76,20250102,45750,-33.55,20241022,3260,832.52,20240422,3.17,N,323280,100,25 억,,413785,N,N,10,N,00,N
20250217,161142,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30300,1300,2,4.48,23538396950,770159,137.38,29950,31150,29600,37700,20300,29000,30563.46,1.49,0,27872,30900,29950,29250,28300,27600,29600,27950,26,8700,100,20300,50,1,25890730,7845,-541.07,23.99,12,2.97,-56.00,1263.00,43832,20241022,-30.87,3123,20240422,870.22,35750,-15.24,20250123,22898,32.33,20250102,45750,-33.77,20241022,3260,829.45,20240422,3.08,N,323280,100,25 억,,386482,N,N,10,N,00,N
20250217,151140,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30000,1000,2,3.45,22778415900,744880,132.87,29950,31150,29600,37700,20300,29000,30579.98,1.49,0,34897,30900,29950,29250,28300,27600,29600,27950,26,8700,100,20300,50,1,25890730,7767,-535.71,23.75,12,2.88,-56.00,1263.00,43832,20241022,-31.56,3123,20240422,860.61,35750,-16.08,20250123,22898,31.02,20250102,45750,-34.43,20241022,3260,820.25,20240422,3.08,N,323280,100,25 억,,386482,N,N,14,N,00,N
20250217,141138,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30500,1500,2,5.17,19558260150,638072,113.82,29950,31150,29900,37700,20300,29000,30652.12,1.49,0,50068,30900,29950,29250,28300,27600,29600,27950,26,8700,100,20300,50,1,25890730,7897,-544.64,24.15,12,2.46,-56.00,1263.00,43832,20241022,-30.42,3123,20240422,876.63,35750,-14.69,20250123,22898,33.20,20250102,45750,-33.33,20241022,3260,835.58,20240422,3.08,N,323280,100,25 억,,386482,N,N,14,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 161141 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 32100 1800 2 5.94 29242380750 937412 118.82 31000 32450 29850 39350 21250 30300 31193.17 1.60 0 31321 31900 31100 30350 29550 28800 31500 29950 26 9050 100 21210 50 1 25890730 8311 -573.21 25.42 12 3.62 -56.00 1263.00 43832 20241022 -26.77 3123 20240422 927.86 35750 -10.21 20250123 22898 40.19 20250102 45750 -29.84 20241022 3260 884.66 20240422 3.17 N 323280 100 25 억 413785 N N 39 N 00 N
3 20250218 151144 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 32100 1800 2 5.94 28238693700 906117 114.85 31000 32450 29850 39350 21250 30300 31164.94 1.60 0 33461 31900 31100 30350 29550 28800 31500 29950 26 9050 100 21210 50 1 25890730 8311 -573.21 25.42 12 3.50 -56.00 1263.00 43832 20241022 -26.77 3123 20240422 927.86 35750 -10.21 20250123 22898 40.19 20250102 45750 -29.84 20241022 3260 884.66 20240422 3.17 N 323280 100 25 억 413785 N N 10 N 00 N
4 20250218 141145 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 31500 1200 2 3.96 22585247050 729665 92.49 31000 32400 29850 39350 21250 30300 30953.30 1.60 0 4389 31900 31100 30350 29550 28800 31500 29950 26 9050 100 21210 50 1 25890730 8156 -562.50 24.94 12 2.82 -56.00 1263.00 43832 20241022 -28.13 3123 20240422 908.65 35750 -11.89 20250123 22898 37.57 20250102 45750 -31.15 20241022 3260 866.26 20240422 3.17 N 323280 100 25 억 413785 N N 10 N 00 N
5 20250218 131142 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30350 50 2 0.17 11695007100 384988 48.80 31000 31300 29850 39350 21250 30300 30377.68 1.60 0 -22718 31900 31100 30350 29550 28800 31500 29950 26 9050 100 21210 50 1 25890730 7858 -541.96 24.03 12 1.49 -56.00 1263.00 43832 20241022 -30.76 3123 20240422 871.82 35750 -15.10 20250123 22898 32.54 20250102 45750 -33.66 20241022 3260 830.98 20240422 3.17 N 323280 100 25 억 413785 N N 10 N 00 N
6 20250218 121145 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30000 -300 5 -0.99 10582916100 348239 44.14 31000 31300 29850 39350 21250 30300 30389.92 1.60 0 -19414 31900 31100 30350 29550 28800 31500 29950 26 9050 100 21210 50 1 25890730 7767 -535.71 23.75 12 1.35 -56.00 1263.00 43832 20241022 -31.56 3123 20240422 860.61 35750 -16.08 20250123 22898 31.02 20250102 45750 -34.43 20241022 3260 820.25 20240422 3.17 N 323280 100 25 억 413785 N N 10 N 00 N
7 20250218 111141 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30150 -150 5 -0.50 9221093750 303220 38.43 31000 31300 29850 39350 21250 30300 30410.74 1.60 0 -16393 31900 31100 30350 29550 28800 31500 29950 26 9050 100 21210 50 1 25890730 7806 -538.39 23.87 12 1.17 -56.00 1263.00 43832 20241022 -31.21 3123 20240422 865.42 35750 -15.66 20250123 22898 31.67 20250102 45750 -34.10 20241022 3260 824.85 20240422 3.17 N 323280 100 25 억 413785 N N 10 N 00 N
8 20250218 101141 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30100 -200 5 -0.66 7597850900 249244 31.59 31000 31300 29850 39350 21250 30300 30483.92 1.60 0 -17526 31900 31100 30350 29550 28800 31500 29950 26 9050 100 21210 50 1 25890730 7793 -537.50 23.83 12 0.96 -56.00 1263.00 43832 20241022 -31.33 3123 20240422 863.82 35750 -15.80 20250123 22898 31.45 20250102 45750 -34.21 20241022 3260 823.31 20240422 3.17 N 323280 100 25 억 413785 N N 10 N 00 N
9 20250218 091145 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30400 100 2 0.33 3400751450 110137 13.96 31000 31300 30300 39350 21250 30300 30879.83 1.60 0 -19756 31900 31100 30350 29550 28800 31500 29950 26 9050 100 21210 50 1 25890730 7871 -542.86 24.07 12 0.43 -56.00 1263.00 43832 20241022 -30.64 3123 20240422 873.42 35750 -14.97 20250123 22898 32.76 20250102 45750 -33.55 20241022 3260 832.52 20240422 3.17 N 323280 100 25 억 413785 N N 10 N 00 N
10 20250217 161142 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30300 1300 2 4.48 23538396950 770159 137.38 29950 31150 29600 37700 20300 29000 30563.46 1.49 0 27872 30900 29950 29250 28300 27600 29600 27950 26 8700 100 20300 50 1 25890730 7845 -541.07 23.99 12 2.97 -56.00 1263.00 43832 20241022 -30.87 3123 20240422 870.22 35750 -15.24 20250123 22898 32.33 20250102 45750 -33.77 20241022 3260 829.45 20240422 3.08 N 323280 100 25 억 386482 N N 10 N 00 N
11 20250217 151140 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30000 1000 2 3.45 22778415900 744880 132.87 29950 31150 29600 37700 20300 29000 30579.98 1.49 0 34897 30900 29950 29250 28300 27600 29600 27950 26 8700 100 20300 50 1 25890730 7767 -535.71 23.75 12 2.88 -56.00 1263.00 43832 20241022 -31.56 3123 20240422 860.61 35750 -16.08 20250123 22898 31.02 20250102 45750 -34.43 20241022 3260 820.25 20240422 3.08 N 323280 100 25 억 386482 N N 14 N 00 N
12 20250217 141138 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30500 1500 2 5.17 19558260150 638072 113.82 29950 31150 29900 37700 20300 29000 30652.12 1.49 0 50068 30900 29950 29250 28300 27600 29600 27950 26 8700 100 20300 50 1 25890730 7897 -544.64 24.15 12 2.46 -56.00 1263.00 43832 20241022 -30.42 3123 20240422 876.63 35750 -14.69 20250123 22898 33.20 20250102 45750 -33.33 20241022 3260 835.58 20240422 3.08 N 323280 100 25 억 386482 N N 14 N 00 N