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
382800/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
20250218,161228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,0,3,0.00,436948320,107345,86.29,4095,4135,4035,5320,2870,4095,4070.50,6.76,0,-29689,4271,4182,4021,3932,3771,4227,3977,159,1225,500,2860,5,1,31631041,1295,6.96,1.34,12,0.34,588.00,3047.00,6520,20240215,-37.19,2410,20241206,69.92,4400,-6.93,20250113,3275,25.04,20250102,6300,-35.00,20240223,2410,69.92,20241206,3.81,N,382800,500,158 억,,2138955,N,N,0,N,00,N
20250218,151230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,-10,5,-0.24,413630905,101649,81.71,4095,4135,4035,5320,2870,4095,4069.21,6.76,0,-28303,4271,4182,4021,3932,3771,4227,3977,159,1225,500,2860,5,1,31631041,1292,6.95,1.34,12,0.32,588.00,3047.00,6520,20240215,-37.35,2410,20241206,69.50,4400,-7.16,20250113,3275,24.73,20250102,6300,-35.16,20240223,2410,69.50,20241206,3.81,N,382800,500,158 억,,2138955,N,N,0,N,00,N
20250218,141232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4085,-10,5,-0.24,388674975,95537,76.80,4095,4135,4035,5320,2870,4095,4068.32,6.76,0,-23831,4271,4182,4021,3932,3771,4227,3977,159,1225,500,2860,5,1,31631041,1292,6.95,1.34,12,0.30,588.00,3047.00,6520,20240215,-37.35,2410,20241206,69.50,4400,-7.16,20250113,3275,24.73,20250102,6300,-35.16,20240223,2410,69.50,20241206,3.81,N,382800,500,158 억,,2138955,N,N,0,N,00,N
20250218,131228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,-15,5,-0.37,289709205,71167,57.21,4095,4135,4035,5320,2870,4095,4070.84,6.76,0,-8740,4271,4182,4021,3932,3771,4227,3977,159,1225,500,2860,5,1,31631041,1291,6.94,1.34,12,0.22,588.00,3047.00,6520,20240215,-37.42,2410,20241206,69.29,4400,-7.27,20250113,3275,24.58,20250102,6300,-35.24,20240223,2410,69.29,20241206,3.81,N,382800,500,158 억,,2138955,N,N,0,N,00,N
20250218,121231,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,-25,5,-0.61,252497160,62029,49.86,4095,4135,4035,5320,2870,4095,4070.63,6.76,0,-7350,4271,4182,4021,3932,3771,4227,3977,159,1225,500,2860,5,1,31631041,1287,6.92,1.34,12,0.20,588.00,3047.00,6520,20240215,-37.58,2410,20241206,68.88,4400,-7.50,20250113,3275,24.27,20250102,6300,-35.40,20240223,2410,68.88,20241206,3.81,N,382800,500,158 억,,2138955,N,N,0,N,00,N
20250218,111228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,0,3,0.00,241861675,59427,47.77,4095,4135,4035,5320,2870,4095,4069.90,6.76,0,-6290,4271,4182,4021,3932,3771,4227,3977,159,1225,500,2860,5,1,31631041,1295,6.96,1.34,12,0.19,588.00,3047.00,6520,20240215,-37.19,2410,20241206,69.92,4400,-6.93,20250113,3275,25.04,20250102,6300,-35.00,20240223,2410,69.92,20241206,3.81,N,382800,500,158 억,,2138955,N,N,0,N,00,N
20250218,101228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4070,-25,5,-0.61,148913890,36566,29.39,4095,4135,4050,5320,2870,4095,4072.47,6.76,0,1596,4271,4182,4021,3932,3771,4227,3977,159,1225,500,2860,5,1,31631041,1287,6.92,1.34,12,0.12,588.00,3047.00,6520,20240215,-37.58,2410,20241206,68.88,4400,-7.50,20250113,3275,24.27,20250102,6300,-35.40,20240223,2410,68.88,20241206,3.81,N,382800,500,158 억,,2138955,N,N,0,N,00,N
20250218,091232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,-35,5,-0.85,37964800,9325,7.50,4095,4095,4050,5320,2870,4095,4071.29,6.76,0,2102,4271,4182,4021,3932,3771,4227,3977,159,1225,500,2860,5,1,31631041,1284,6.90,1.33,12,0.03,588.00,3047.00,6520,20240215,-37.73,2410,20241206,68.46,4400,-7.73,20250113,3275,23.97,20250102,6300,-35.56,20240223,2410,68.46,20241206,3.81,N,382800,500,158 억,,2138955,N,N,0,N,00,N
20250217,161228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4095,190,2,4.87,497852505,124388,174.77,3860,4110,3860,5070,2735,3905,4002.41,6.68,0,25894,3975,3940,3875,3840,3775,3957,3857,159,1165,500,2730,5,1,31631041,1295,6.96,1.34,12,0.39,588.00,3047.00,6520,20240215,-37.19,2410,20241206,69.92,4400,-6.93,20250113,3275,25.04,20250102,6300,-35.00,20240223,2410,69.92,20241206,3.81,N,382800,500,158 억,,2114149,N,N,0,N,00,N
20250217,151226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4100,195,2,4.99,462187295,115640,162.48,3860,4110,3860,5070,2735,3905,3996.78,6.68,0,21071,3975,3940,3875,3840,3775,3957,3857,159,1165,500,2730,5,1,31631041,1297,6.97,1.35,12,0.37,588.00,3047.00,6520,20240215,-37.12,2410,20241206,70.12,4400,-6.82,20250113,3275,25.19,20250102,6300,-34.92,20240223,2410,70.12,20241206,3.81,N,382800,500,158 억,,2114149,N,N,0,N,00,N
20250217,141225,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3970,65,2,1.66,268889500,67941,95.46,3860,4025,3860,5070,2735,3905,3957.69,6.68,0,6950,3975,3940,3875,3840,3775,3957,3857,159,1165,500,2730,5,1,31631041,1256,6.75,1.30,12,0.21,588.00,3047.00,6520,20240215,-39.11,2410,20241206,64.73,4400,-9.77,20250113,3275,21.22,20250102,6300,-36.98,20240223,2410,64.73,20241206,3.81,N,382800,500,158 억,,2114149,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 161228 57 100.00 KOSDAQ 기계·장비 N N N N N 4095 0 3 0.00 436948320 107345 86.29 4095 4135 4035 5320 2870 4095 4070.50 6.76 0 -29689 4271 4182 4021 3932 3771 4227 3977 159 1225 500 2860 5 1 31631041 1295 6.96 1.34 12 0.34 588.00 3047.00 6520 20240215 -37.19 2410 20241206 69.92 4400 -6.93 20250113 3275 25.04 20250102 6300 -35.00 20240223 2410 69.92 20241206 3.81 N 382800 500 158 억 2138955 N N 0 N 00 N
3 20250218 151230 57 100.00 KOSDAQ 기계·장비 N N N N N 4085 -10 5 -0.24 413630905 101649 81.71 4095 4135 4035 5320 2870 4095 4069.21 6.76 0 -28303 4271 4182 4021 3932 3771 4227 3977 159 1225 500 2860 5 1 31631041 1292 6.95 1.34 12 0.32 588.00 3047.00 6520 20240215 -37.35 2410 20241206 69.50 4400 -7.16 20250113 3275 24.73 20250102 6300 -35.16 20240223 2410 69.50 20241206 3.81 N 382800 500 158 억 2138955 N N 0 N 00 N
4 20250218 141232 57 100.00 KOSDAQ 기계·장비 N N N N N 4085 -10 5 -0.24 388674975 95537 76.80 4095 4135 4035 5320 2870 4095 4068.32 6.76 0 -23831 4271 4182 4021 3932 3771 4227 3977 159 1225 500 2860 5 1 31631041 1292 6.95 1.34 12 0.30 588.00 3047.00 6520 20240215 -37.35 2410 20241206 69.50 4400 -7.16 20250113 3275 24.73 20250102 6300 -35.16 20240223 2410 69.50 20241206 3.81 N 382800 500 158 억 2138955 N N 0 N 00 N
5 20250218 131228 57 100.00 KOSDAQ 기계·장비 N N N N N 4080 -15 5 -0.37 289709205 71167 57.21 4095 4135 4035 5320 2870 4095 4070.84 6.76 0 -8740 4271 4182 4021 3932 3771 4227 3977 159 1225 500 2860 5 1 31631041 1291 6.94 1.34 12 0.22 588.00 3047.00 6520 20240215 -37.42 2410 20241206 69.29 4400 -7.27 20250113 3275 24.58 20250102 6300 -35.24 20240223 2410 69.29 20241206 3.81 N 382800 500 158 억 2138955 N N 0 N 00 N
6 20250218 121231 57 100.00 KOSDAQ 기계·장비 N N N N N 4070 -25 5 -0.61 252497160 62029 49.86 4095 4135 4035 5320 2870 4095 4070.63 6.76 0 -7350 4271 4182 4021 3932 3771 4227 3977 159 1225 500 2860 5 1 31631041 1287 6.92 1.34 12 0.20 588.00 3047.00 6520 20240215 -37.58 2410 20241206 68.88 4400 -7.50 20250113 3275 24.27 20250102 6300 -35.40 20240223 2410 68.88 20241206 3.81 N 382800 500 158 억 2138955 N N 0 N 00 N
7 20250218 111228 57 100.00 KOSDAQ 기계·장비 N N N N N 4095 0 3 0.00 241861675 59427 47.77 4095 4135 4035 5320 2870 4095 4069.90 6.76 0 -6290 4271 4182 4021 3932 3771 4227 3977 159 1225 500 2860 5 1 31631041 1295 6.96 1.34 12 0.19 588.00 3047.00 6520 20240215 -37.19 2410 20241206 69.92 4400 -6.93 20250113 3275 25.04 20250102 6300 -35.00 20240223 2410 69.92 20241206 3.81 N 382800 500 158 억 2138955 N N 0 N 00 N
8 20250218 101228 57 100.00 KOSDAQ 기계·장비 N N N N N 4070 -25 5 -0.61 148913890 36566 29.39 4095 4135 4050 5320 2870 4095 4072.47 6.76 0 1596 4271 4182 4021 3932 3771 4227 3977 159 1225 500 2860 5 1 31631041 1287 6.92 1.34 12 0.12 588.00 3047.00 6520 20240215 -37.58 2410 20241206 68.88 4400 -7.50 20250113 3275 24.27 20250102 6300 -35.40 20240223 2410 68.88 20241206 3.81 N 382800 500 158 억 2138955 N N 0 N 00 N
9 20250218 091232 57 100.00 KOSDAQ 기계·장비 N N N N N 4060 -35 5 -0.85 37964800 9325 7.50 4095 4095 4050 5320 2870 4095 4071.29 6.76 0 2102 4271 4182 4021 3932 3771 4227 3977 159 1225 500 2860 5 1 31631041 1284 6.90 1.33 12 0.03 588.00 3047.00 6520 20240215 -37.73 2410 20241206 68.46 4400 -7.73 20250113 3275 23.97 20250102 6300 -35.56 20240223 2410 68.46 20241206 3.81 N 382800 500 158 억 2138955 N N 0 N 00 N
10 20250217 161228 57 100.00 KOSDAQ 기계·장비 N N N N N 4095 190 2 4.87 497852505 124388 174.77 3860 4110 3860 5070 2735 3905 4002.41 6.68 0 25894 3975 3940 3875 3840 3775 3957 3857 159 1165 500 2730 5 1 31631041 1295 6.96 1.34 12 0.39 588.00 3047.00 6520 20240215 -37.19 2410 20241206 69.92 4400 -6.93 20250113 3275 25.04 20250102 6300 -35.00 20240223 2410 69.92 20241206 3.81 N 382800 500 158 억 2114149 N N 0 N 00 N
11 20250217 151226 57 100.00 KOSDAQ 기계·장비 N N N N N 4100 195 2 4.99 462187295 115640 162.48 3860 4110 3860 5070 2735 3905 3996.78 6.68 0 21071 3975 3940 3875 3840 3775 3957 3857 159 1165 500 2730 5 1 31631041 1297 6.97 1.35 12 0.37 588.00 3047.00 6520 20240215 -37.12 2410 20241206 70.12 4400 -6.82 20250113 3275 25.19 20250102 6300 -34.92 20240223 2410 70.12 20241206 3.81 N 382800 500 158 억 2114149 N N 0 N 00 N
12 20250217 141225 57 100.00 KOSDAQ 기계·장비 N N N N N 3970 65 2 1.66 268889500 67941 95.46 3860 4025 3860 5070 2735 3905 3957.69 6.68 0 6950 3975 3940 3875 3840 3775 3957 3857 159 1165 500 2730 5 1 31631041 1256 6.75 1.30 12 0.21 588.00 3047.00 6520 20240215 -39.11 2410 20241206 64.73 4400 -9.77 20250113 3275 21.22 20250102 6300 -36.98 20240223 2410 64.73 20241206 3.81 N 382800 500 158 억 2114149 N N 0 N 00 N