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
378340/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
20250218,161226,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14700,-230,5,-1.54,2681349870,180570,48.75,15120,15190,14650,19400,10460,14930,14850.00,1.68,0,-25874,15490,15210,14850,14570,14210,15350,14710,106,4470,500,10450,10,1,21285882,3129,-44.01,2.44,12,0.85,-334.00,6025.00,35700,20240329,-58.82,11200,20241210,31.25,15200,-3.29,20250117,12520,17.41,20250203,35700,-58.82,20240329,11200,31.25,20241210,2.11,N,378340,500,106 억,,358604,N,N,18,N,00,N
20250218,151227,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14690,-240,5,-1.61,2554677700,171941,46.42,15120,15190,14690,19400,10460,14930,14857.87,1.68,0,-23414,15490,15210,14850,14570,14210,15350,14710,106,4470,500,10450,10,1,21285882,3127,-43.98,2.44,12,0.81,-334.00,6025.00,35700,20240329,-58.85,11200,20241210,31.16,15200,-3.36,20250117,12520,17.33,20250203,35700,-58.85,20240329,11200,31.16,20241210,2.11,N,378340,500,106 억,,358604,N,N,18,N,00,N
20250218,141229,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14750,-180,5,-1.21,2142181510,143923,38.86,15120,15190,14700,19400,10460,14930,14884.22,1.68,0,-16952,15490,15210,14850,14570,14210,15350,14710,106,4470,500,10450,10,1,21285882,3140,-44.16,2.45,12,0.68,-334.00,6025.00,35700,20240329,-58.68,11200,20241210,31.70,15200,-2.96,20250117,12520,17.81,20250203,35700,-58.68,20240329,11200,31.70,20241210,2.11,N,378340,500,106 억,,358604,N,N,18,N,00,N
20250218,131226,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14780,-150,5,-1.00,1903643290,127775,34.50,15120,15190,14700,19400,10460,14930,14898.40,1.68,0,-16776,15490,15210,14850,14570,14210,15350,14710,106,4470,500,10450,10,1,21285882,3146,-44.25,2.45,12,0.60,-334.00,6025.00,35700,20240329,-58.60,11200,20241210,31.96,15200,-2.76,20250117,12520,18.05,20250203,35700,-58.60,20240329,11200,31.96,20241210,2.11,N,378340,500,106 억,,358604,N,N,18,N,00,N
20250218,121228,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14770,-160,5,-1.07,1648979200,110546,29.85,15120,15190,14700,19400,10460,14930,14916.68,1.68,0,-15800,15490,15210,14850,14570,14210,15350,14710,106,4470,500,10450,10,1,21285882,3144,-44.22,2.45,12,0.52,-334.00,6025.00,35700,20240329,-58.63,11200,20241210,31.88,15200,-2.83,20250117,12520,17.97,20250203,35700,-58.63,20240329,11200,31.88,20241210,2.11,N,378340,500,106 억,,358604,N,N,18,N,00,N
20250218,111226,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14860,-70,5,-0.47,1417691910,94952,25.64,15120,15190,14700,19400,10460,14930,14930.62,1.68,0,-12587,15490,15210,14850,14570,14210,15350,14710,106,4470,500,10450,10,1,21285882,3163,-44.49,2.47,12,0.45,-334.00,6025.00,35700,20240329,-58.38,11200,20241210,32.68,15200,-2.24,20250117,12520,18.69,20250203,35700,-58.38,20240329,11200,32.68,20241210,2.11,N,378340,500,106 억,,358604,N,N,18,N,00,N
20250218,101225,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14870,-60,5,-0.40,1210236390,80975,21.86,15120,15190,14700,19400,10460,14930,14945.80,1.68,0,-13824,15490,15210,14850,14570,14210,15350,14710,106,4470,500,10450,10,1,21285882,3165,-44.52,2.47,12,0.38,-334.00,6025.00,35700,20240329,-58.35,11200,20241210,32.77,15200,-2.17,20250117,12520,18.77,20250203,35700,-58.35,20240329,11200,32.77,20241210,2.11,N,378340,500,106 억,,358604,N,N,18,N,00,N
20250218,091230,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14920,-10,5,-0.07,573546370,38308,10.34,15120,15190,14700,19400,10460,14930,14971.97,1.68,0,-12162,15490,15210,14850,14570,14210,15350,14710,106,4470,500,10450,10,1,21285882,3176,-44.67,2.48,12,0.18,-334.00,6025.00,35700,20240329,-58.21,11200,20241210,33.21,15200,-1.84,20250117,12520,19.17,20250203,35700,-58.21,20240329,11200,33.21,20241210,2.11,N,378340,500,106 억,,358604,N,N,18,N,00,N
20250217,161225,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14930,550,2,3.82,5474742600,366969,127.70,14500,15130,14490,18690,10070,14380,14918.68,1.63,0,11058,15480,14930,14490,13940,13500,14710,13720,106,4310,500,10060,10,1,21285882,3178,-44.70,2.48,12,1.72,-334.00,6025.00,35700,20240329,-58.18,11200,20241210,33.30,15200,-1.78,20250117,12520,19.25,20250203,35700,-58.18,20240329,11200,33.30,20241210,2.14,N,378340,500,106 억,,347633,N,N,18,N,00,N
20250217,151224,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14920,540,2,3.76,5275010570,353575,123.04,14500,15130,14490,18690,10070,14380,14919.07,1.63,0,9259,15480,14930,14490,13940,13500,14710,13720,106,4310,500,10060,10,1,21285882,3176,-44.67,2.48,12,1.66,-334.00,6025.00,35700,20240329,-58.21,11200,20241210,33.21,15200,-1.84,20250117,12520,19.17,20250203,35700,-58.21,20240329,11200,33.21,20241210,2.14,N,378340,500,106 억,,347633,N,N,10,N,00,N
20250217,141222,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,14930,550,2,3.82,5024011280,336717,117.18,14500,15130,14490,18690,10070,14380,14920.58,1.63,0,8320,15480,14930,14490,13940,13500,14710,13720,106,4310,500,10060,10,1,21285882,3178,-44.70,2.48,12,1.58,-334.00,6025.00,35700,20240329,-58.18,11200,20241210,33.30,15200,-1.78,20250117,12520,19.25,20250203,35700,-58.18,20240329,11200,33.30,20241210,2.14,N,378340,500,106 억,,347633,N,N,10,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 161226 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14700 -230 5 -1.54 2681349870 180570 48.75 15120 15190 14650 19400 10460 14930 14850.00 1.68 0 -25874 15490 15210 14850 14570 14210 15350 14710 106 4470 500 10450 10 1 21285882 3129 -44.01 2.44 12 0.85 -334.00 6025.00 35700 20240329 -58.82 11200 20241210 31.25 15200 -3.29 20250117 12520 17.41 20250203 35700 -58.82 20240329 11200 31.25 20241210 2.11 N 378340 500 106 억 358604 N N 18 N 00 N
3 20250218 151227 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14690 -240 5 -1.61 2554677700 171941 46.42 15120 15190 14690 19400 10460 14930 14857.87 1.68 0 -23414 15490 15210 14850 14570 14210 15350 14710 106 4470 500 10450 10 1 21285882 3127 -43.98 2.44 12 0.81 -334.00 6025.00 35700 20240329 -58.85 11200 20241210 31.16 15200 -3.36 20250117 12520 17.33 20250203 35700 -58.85 20240329 11200 31.16 20241210 2.11 N 378340 500 106 억 358604 N N 18 N 00 N
4 20250218 141229 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14750 -180 5 -1.21 2142181510 143923 38.86 15120 15190 14700 19400 10460 14930 14884.22 1.68 0 -16952 15490 15210 14850 14570 14210 15350 14710 106 4470 500 10450 10 1 21285882 3140 -44.16 2.45 12 0.68 -334.00 6025.00 35700 20240329 -58.68 11200 20241210 31.70 15200 -2.96 20250117 12520 17.81 20250203 35700 -58.68 20240329 11200 31.70 20241210 2.11 N 378340 500 106 억 358604 N N 18 N 00 N
5 20250218 131226 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14780 -150 5 -1.00 1903643290 127775 34.50 15120 15190 14700 19400 10460 14930 14898.40 1.68 0 -16776 15490 15210 14850 14570 14210 15350 14710 106 4470 500 10450 10 1 21285882 3146 -44.25 2.45 12 0.60 -334.00 6025.00 35700 20240329 -58.60 11200 20241210 31.96 15200 -2.76 20250117 12520 18.05 20250203 35700 -58.60 20240329 11200 31.96 20241210 2.11 N 378340 500 106 억 358604 N N 18 N 00 N
6 20250218 121228 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14770 -160 5 -1.07 1648979200 110546 29.85 15120 15190 14700 19400 10460 14930 14916.68 1.68 0 -15800 15490 15210 14850 14570 14210 15350 14710 106 4470 500 10450 10 1 21285882 3144 -44.22 2.45 12 0.52 -334.00 6025.00 35700 20240329 -58.63 11200 20241210 31.88 15200 -2.83 20250117 12520 17.97 20250203 35700 -58.63 20240329 11200 31.88 20241210 2.11 N 378340 500 106 억 358604 N N 18 N 00 N
7 20250218 111226 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14860 -70 5 -0.47 1417691910 94952 25.64 15120 15190 14700 19400 10460 14930 14930.62 1.68 0 -12587 15490 15210 14850 14570 14210 15350 14710 106 4470 500 10450 10 1 21285882 3163 -44.49 2.47 12 0.45 -334.00 6025.00 35700 20240329 -58.38 11200 20241210 32.68 15200 -2.24 20250117 12520 18.69 20250203 35700 -58.38 20240329 11200 32.68 20241210 2.11 N 378340 500 106 억 358604 N N 18 N 00 N
8 20250218 101225 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14870 -60 5 -0.40 1210236390 80975 21.86 15120 15190 14700 19400 10460 14930 14945.80 1.68 0 -13824 15490 15210 14850 14570 14210 15350 14710 106 4470 500 10450 10 1 21285882 3165 -44.52 2.47 12 0.38 -334.00 6025.00 35700 20240329 -58.35 11200 20241210 32.77 15200 -2.17 20250117 12520 18.77 20250203 35700 -58.35 20240329 11200 32.77 20241210 2.11 N 378340 500 106 억 358604 N N 18 N 00 N
9 20250218 091230 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14920 -10 5 -0.07 573546370 38308 10.34 15120 15190 14700 19400 10460 14930 14971.97 1.68 0 -12162 15490 15210 14850 14570 14210 15350 14710 106 4470 500 10450 10 1 21285882 3176 -44.67 2.48 12 0.18 -334.00 6025.00 35700 20240329 -58.21 11200 20241210 33.21 15200 -1.84 20250117 12520 19.17 20250203 35700 -58.21 20240329 11200 33.21 20241210 2.11 N 378340 500 106 억 358604 N N 18 N 00 N
10 20250217 161225 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14930 550 2 3.82 5474742600 366969 127.70 14500 15130 14490 18690 10070 14380 14918.68 1.63 0 11058 15480 14930 14490 13940 13500 14710 13720 106 4310 500 10060 10 1 21285882 3178 -44.70 2.48 12 1.72 -334.00 6025.00 35700 20240329 -58.18 11200 20241210 33.30 15200 -1.78 20250117 12520 19.25 20250203 35700 -58.18 20240329 11200 33.30 20241210 2.14 N 378340 500 106 억 347633 N N 18 N 00 N
11 20250217 151224 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14920 540 2 3.76 5275010570 353575 123.04 14500 15130 14490 18690 10070 14380 14919.07 1.63 0 9259 15480 14930 14490 13940 13500 14710 13720 106 4310 500 10060 10 1 21285882 3176 -44.67 2.48 12 1.66 -334.00 6025.00 35700 20240329 -58.21 11200 20241210 33.21 15200 -1.84 20250117 12520 19.17 20250203 35700 -58.21 20240329 11200 33.21 20241210 2.14 N 378340 500 106 억 347633 N N 10 N 00 N
12 20250217 141222 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 14930 550 2 3.82 5024011280 336717 117.18 14500 15130 14490 18690 10070 14380 14920.58 1.63 0 8320 15480 14930 14490 13940 13500 14710 13720 106 4310 500 10060 10 1 21285882 3178 -44.70 2.48 12 1.58 -334.00 6025.00 35700 20240329 -58.18 11200 20241210 33.30 15200 -1.78 20250117 12520 19.25 20250203 35700 -58.18 20240329 11200 33.30 20241210 2.14 N 378340 500 106 억 347633 N N 10 N 00 N