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
348340/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
20250218,161200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33800,1250,2,3.84,14915059250,442581,153.51,33150,34500,32500,42300,22800,32550,33699.87,0.14,0,-1170,34683,33616,32433,31366,30183,34150,31900,53,9750,500,23430,50,1,10601420,3583,-19.98,14.80,12,4.17,-1692.00,2284.00,42450,20240214,-20.38,18030,20241115,87.47,36900,-8.40,20250210,29050,16.35,20250109,41350,-18.26,20240222,18030,87.47,20241115,0.08,N,348340,500,53 억,,14358,N,N,422,N,00,N
20250218,151202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33800,1250,2,3.84,14522796950,430972,149.49,33150,34500,32500,42300,22800,32550,33697.77,0.14,0,-1634,34683,33616,32433,31366,30183,34150,31900,53,9750,500,23430,50,1,10601420,3583,-19.98,14.80,12,4.07,-1692.00,2284.00,42450,20240214,-20.38,18030,20241115,87.47,36900,-8.40,20250210,29050,16.35,20250109,41350,-18.26,20240222,18030,87.47,20241115,0.08,N,348340,500,53 억,,14358,N,N,70,N,00,N
20250218,141203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33600,1050,2,3.23,13410473250,397971,138.04,33150,34500,32500,42300,22800,32550,33697.11,0.14,0,-5182,34683,33616,32433,31366,30183,34150,31900,53,9750,500,23430,50,1,10601420,3562,-19.86,14.71,12,3.75,-1692.00,2284.00,42450,20240214,-20.85,18030,20241115,86.36,36900,-8.94,20250210,29050,15.66,20250109,41350,-18.74,20240222,18030,86.36,20241115,0.08,N,348340,500,53 억,,14358,N,N,70,N,00,N
20250218,131200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33700,1150,2,3.53,12933749100,383792,133.12,33150,34500,32500,42300,22800,32550,33699.89,0.14,0,-4742,34683,33616,32433,31366,30183,34150,31900,53,9750,500,23430,50,1,10601420,3573,-19.92,14.75,12,3.62,-1692.00,2284.00,42450,20240214,-20.61,18030,20241115,86.91,36900,-8.67,20250210,29050,16.01,20250109,41350,-18.50,20240222,18030,86.91,20241115,0.08,N,348340,500,53 억,,14358,N,N,70,N,00,N
20250218,121203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33500,950,2,2.92,12162066650,360941,125.20,33150,34500,32500,42300,22800,32550,33695.44,0.14,0,-3507,34683,33616,32433,31366,30183,34150,31900,53,9750,500,23430,50,1,10601420,3551,-19.80,14.67,12,3.40,-1692.00,2284.00,42450,20240214,-21.08,18030,20241115,85.80,36900,-9.21,20250210,29050,15.32,20250109,41350,-18.98,20240222,18030,85.80,20241115,0.08,N,348340,500,53 억,,14358,N,N,70,N,00,N
20250218,111200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33950,1400,2,4.30,11127585100,330197,114.53,33150,34500,32500,42300,22800,32550,33699.84,0.14,0,-2587,34683,33616,32433,31366,30183,34150,31900,53,9750,500,23430,50,1,10601420,3599,-20.07,14.86,12,3.11,-1692.00,2284.00,42450,20240214,-20.02,18030,20241115,88.30,36900,-7.99,20250210,29050,16.87,20250109,41350,-17.90,20240222,18030,88.30,20241115,0.08,N,348340,500,53 억,,14358,N,N,70,N,00,N
20250218,101200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,33500,950,2,2.92,8677212250,258036,89.50,33150,34500,32500,42300,22800,32550,33627.91,0.14,0,-1527,34683,33616,32433,31366,30183,34150,31900,53,9750,500,23430,50,1,10601420,3551,-19.80,14.67,12,2.43,-1692.00,2284.00,42450,20240214,-21.08,18030,20241115,85.80,36900,-9.21,20250210,29050,15.32,20250109,41350,-18.98,20240222,18030,85.80,20241115,0.08,N,348340,500,53 억,,14358,N,N,70,N,00,N
20250218,091203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32800,250,2,0.77,1411642400,42815,14.85,33150,33300,32500,42300,22800,32550,32970.74,0.14,0,472,34683,33616,32433,31366,30183,34150,31900,53,9750,500,23430,50,1,10601420,3477,-19.39,14.36,12,0.40,-1692.00,2284.00,42450,20240214,-22.73,18030,20241115,81.92,36900,-11.11,20250210,29050,12.91,20250109,41350,-20.68,20240222,18030,81.92,20241115,0.08,N,348340,500,53 억,,14358,N,N,70,N,00,N
20250217,161200,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32550,850,2,2.68,9097998450,281740,192.05,32350,33500,31250,41200,22200,31700,32291.89,0.12,0,1362,33400,32550,32000,31150,30600,32275,30875,53,9500,500,22820,50,1,10601420,3451,-19.24,14.25,12,2.66,-1692.00,2284.00,42450,20240214,-23.32,18030,20241115,80.53,36900,-11.79,20250210,29050,12.05,20250109,41350,-21.28,20240222,18030,80.53,20241115,0.08,N,348340,500,53 억,,12962,N,N,70,N,00,N
20250217,151158,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32350,650,2,2.05,8811805200,272922,186.04,32350,33500,31250,41200,22200,31700,32287.25,0.12,0,1693,33400,32550,32000,31150,30600,32275,30875,53,9500,500,22820,50,1,10601420,3430,-19.12,14.16,12,2.57,-1692.00,2284.00,42450,20240214,-23.79,18030,20241115,79.42,36900,-12.33,20250210,29050,11.36,20250109,41350,-21.77,20240222,18030,79.42,20241115,0.08,N,348340,500,53 억,,12962,N,N,186,N,00,N
20250217,141156,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,31950,250,2,0.79,7041051650,218325,148.82,32350,33500,31250,41200,22200,31700,32250.73,0.12,0,2193,33400,32550,32000,31150,30600,32275,30875,53,9500,500,22820,50,1,10601420,3387,-18.88,13.99,12,2.06,-1692.00,2284.00,42450,20240214,-24.73,18030,20241115,77.20,36900,-13.41,20250210,29050,9.98,20250109,41350,-22.73,20240222,18030,77.20,20241115,0.08,N,348340,500,53 억,,12962,N,N,186,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 161200 57 100.00 KOSDAQ 기계·장비 N N N N N 33800 1250 2 3.84 14915059250 442581 153.51 33150 34500 32500 42300 22800 32550 33699.87 0.14 0 -1170 34683 33616 32433 31366 30183 34150 31900 53 9750 500 23430 50 1 10601420 3583 -19.98 14.80 12 4.17 -1692.00 2284.00 42450 20240214 -20.38 18030 20241115 87.47 36900 -8.40 20250210 29050 16.35 20250109 41350 -18.26 20240222 18030 87.47 20241115 0.08 N 348340 500 53 억 14358 N N 422 N 00 N
3 20250218 151202 57 100.00 KOSDAQ 기계·장비 N N N N N 33800 1250 2 3.84 14522796950 430972 149.49 33150 34500 32500 42300 22800 32550 33697.77 0.14 0 -1634 34683 33616 32433 31366 30183 34150 31900 53 9750 500 23430 50 1 10601420 3583 -19.98 14.80 12 4.07 -1692.00 2284.00 42450 20240214 -20.38 18030 20241115 87.47 36900 -8.40 20250210 29050 16.35 20250109 41350 -18.26 20240222 18030 87.47 20241115 0.08 N 348340 500 53 억 14358 N N 70 N 00 N
4 20250218 141203 57 100.00 KOSDAQ 기계·장비 N N N N N 33600 1050 2 3.23 13410473250 397971 138.04 33150 34500 32500 42300 22800 32550 33697.11 0.14 0 -5182 34683 33616 32433 31366 30183 34150 31900 53 9750 500 23430 50 1 10601420 3562 -19.86 14.71 12 3.75 -1692.00 2284.00 42450 20240214 -20.85 18030 20241115 86.36 36900 -8.94 20250210 29050 15.66 20250109 41350 -18.74 20240222 18030 86.36 20241115 0.08 N 348340 500 53 억 14358 N N 70 N 00 N
5 20250218 131200 57 100.00 KOSDAQ 기계·장비 N N N N N 33700 1150 2 3.53 12933749100 383792 133.12 33150 34500 32500 42300 22800 32550 33699.89 0.14 0 -4742 34683 33616 32433 31366 30183 34150 31900 53 9750 500 23430 50 1 10601420 3573 -19.92 14.75 12 3.62 -1692.00 2284.00 42450 20240214 -20.61 18030 20241115 86.91 36900 -8.67 20250210 29050 16.01 20250109 41350 -18.50 20240222 18030 86.91 20241115 0.08 N 348340 500 53 억 14358 N N 70 N 00 N
6 20250218 121203 57 100.00 KOSDAQ 기계·장비 N N N N N 33500 950 2 2.92 12162066650 360941 125.20 33150 34500 32500 42300 22800 32550 33695.44 0.14 0 -3507 34683 33616 32433 31366 30183 34150 31900 53 9750 500 23430 50 1 10601420 3551 -19.80 14.67 12 3.40 -1692.00 2284.00 42450 20240214 -21.08 18030 20241115 85.80 36900 -9.21 20250210 29050 15.32 20250109 41350 -18.98 20240222 18030 85.80 20241115 0.08 N 348340 500 53 억 14358 N N 70 N 00 N
7 20250218 111200 57 100.00 KOSDAQ 기계·장비 N N N N N 33950 1400 2 4.30 11127585100 330197 114.53 33150 34500 32500 42300 22800 32550 33699.84 0.14 0 -2587 34683 33616 32433 31366 30183 34150 31900 53 9750 500 23430 50 1 10601420 3599 -20.07 14.86 12 3.11 -1692.00 2284.00 42450 20240214 -20.02 18030 20241115 88.30 36900 -7.99 20250210 29050 16.87 20250109 41350 -17.90 20240222 18030 88.30 20241115 0.08 N 348340 500 53 억 14358 N N 70 N 00 N
8 20250218 101200 57 100.00 KOSDAQ 기계·장비 N N N N N 33500 950 2 2.92 8677212250 258036 89.50 33150 34500 32500 42300 22800 32550 33627.91 0.14 0 -1527 34683 33616 32433 31366 30183 34150 31900 53 9750 500 23430 50 1 10601420 3551 -19.80 14.67 12 2.43 -1692.00 2284.00 42450 20240214 -21.08 18030 20241115 85.80 36900 -9.21 20250210 29050 15.32 20250109 41350 -18.98 20240222 18030 85.80 20241115 0.08 N 348340 500 53 억 14358 N N 70 N 00 N
9 20250218 091203 57 100.00 KOSDAQ 기계·장비 N N N N N 32800 250 2 0.77 1411642400 42815 14.85 33150 33300 32500 42300 22800 32550 32970.74 0.14 0 472 34683 33616 32433 31366 30183 34150 31900 53 9750 500 23430 50 1 10601420 3477 -19.39 14.36 12 0.40 -1692.00 2284.00 42450 20240214 -22.73 18030 20241115 81.92 36900 -11.11 20250210 29050 12.91 20250109 41350 -20.68 20240222 18030 81.92 20241115 0.08 N 348340 500 53 억 14358 N N 70 N 00 N
10 20250217 161200 57 100.00 KOSDAQ 기계·장비 N N N N N 32550 850 2 2.68 9097998450 281740 192.05 32350 33500 31250 41200 22200 31700 32291.89 0.12 0 1362 33400 32550 32000 31150 30600 32275 30875 53 9500 500 22820 50 1 10601420 3451 -19.24 14.25 12 2.66 -1692.00 2284.00 42450 20240214 -23.32 18030 20241115 80.53 36900 -11.79 20250210 29050 12.05 20250109 41350 -21.28 20240222 18030 80.53 20241115 0.08 N 348340 500 53 억 12962 N N 70 N 00 N
11 20250217 151158 57 100.00 KOSDAQ 기계·장비 N N N N N 32350 650 2 2.05 8811805200 272922 186.04 32350 33500 31250 41200 22200 31700 32287.25 0.12 0 1693 33400 32550 32000 31150 30600 32275 30875 53 9500 500 22820 50 1 10601420 3430 -19.12 14.16 12 2.57 -1692.00 2284.00 42450 20240214 -23.79 18030 20241115 79.42 36900 -12.33 20250210 29050 11.36 20250109 41350 -21.77 20240222 18030 79.42 20241115 0.08 N 348340 500 53 억 12962 N N 186 N 00 N
12 20250217 141156 57 100.00 KOSDAQ 기계·장비 N N N N N 31950 250 2 0.79 7041051650 218325 148.82 32350 33500 31250 41200 22200 31700 32250.73 0.12 0 2193 33400 32550 32000 31150 30600 32275 30875 53 9500 500 22820 50 1 10601420 3387 -18.88 13.99 12 2.06 -1692.00 2284.00 42450 20240214 -24.73 18030 20241115 77.20 36900 -13.41 20250210 29050 9.98 20250109 41350 -22.73 20240222 18030 77.20 20241115 0.08 N 348340 500 53 억 12962 N N 186 N 00 N