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
382840/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
20250218,161228,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11340,-170,5,-1.48,1164140910,102180,45.68,11500,11550,11280,14960,8060,11510,11392.91,2.01,0,-13965,11850,11680,11400,11230,10950,11765,11315,15,3450,100,8280,10,1,15271581,1732,30.90,1.43,12,0.67,367.00,7939.00,20650,20240312,-45.08,8600,20240805,31.86,12690,-10.64,20250109,9360,21.15,20250102,20650,-45.08,20240312,8600,31.86,20240805,4.47,N,382840,100,15 억,,306847,N,N,13,N,00,N
20250218,151230,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11340,-170,5,-1.48,1121069390,98381,43.98,11500,11550,11280,14960,8060,11510,11394.98,2.01,0,-12642,11850,11680,11400,11230,10950,11765,11315,15,3450,100,8280,10,1,15271581,1732,30.90,1.43,12,0.64,367.00,7939.00,20650,20240312,-45.08,8600,20240805,31.86,12690,-10.64,20250109,9360,21.15,20250102,20650,-45.08,20240312,8600,31.86,20240805,4.47,N,382840,100,15 억,,306847,N,N,13,N,00,N
20250218,141232,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11400,-110,5,-0.96,933789800,81856,36.59,11500,11550,11290,14960,8060,11510,11407.49,2.01,0,-10590,11850,11680,11400,11230,10950,11765,11315,15,3450,100,8280,10,1,15271581,1741,31.06,1.44,12,0.54,367.00,7939.00,20650,20240312,-44.79,8600,20240805,32.56,12690,-10.17,20250109,9360,21.79,20250102,20650,-44.79,20240312,8600,32.56,20240805,4.47,N,382840,100,15 억,,306847,N,N,13,N,00,N
20250218,131228,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11400,-110,5,-0.96,825018680,72300,32.32,11500,11550,11290,14960,8060,11510,11410.81,2.01,0,-8563,11850,11680,11400,11230,10950,11765,11315,15,3450,100,8280,10,1,15271581,1741,31.06,1.44,12,0.47,367.00,7939.00,20650,20240312,-44.79,8600,20240805,32.56,12690,-10.17,20250109,9360,21.79,20250102,20650,-44.79,20240312,8600,32.56,20240805,4.47,N,382840,100,15 억,,306847,N,N,13,N,00,N
20250218,121231,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11440,-70,5,-0.61,703094500,61611,27.54,11500,11550,11290,14960,8060,11510,11411.55,2.01,0,-8396,11850,11680,11400,11230,10950,11765,11315,15,3450,100,8280,10,1,15271581,1747,31.17,1.44,12,0.40,367.00,7939.00,20650,20240312,-44.60,8600,20240805,33.02,12690,-9.85,20250109,9360,22.22,20250102,20650,-44.60,20240312,8600,33.02,20240805,4.47,N,382840,100,15 억,,306847,N,N,13,N,00,N
20250218,111228,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11410,-100,5,-0.87,587469670,51493,23.02,11500,11550,11290,14960,8060,11510,11408.38,2.01,0,-10744,11850,11680,11400,11230,10950,11765,11315,15,3450,100,8280,10,1,15271581,1742,31.09,1.44,12,0.34,367.00,7939.00,20650,20240312,-44.75,8600,20240805,32.67,12690,-10.09,20250109,9360,21.90,20250102,20650,-44.75,20240312,8600,32.67,20240805,4.47,N,382840,100,15 억,,306847,N,N,13,N,00,N
20250218,101228,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11420,-90,5,-0.78,457426610,40060,17.91,11500,11550,11290,14960,8060,11510,11418.13,2.01,0,-13410,11850,11680,11400,11230,10950,11765,11315,15,3450,100,8280,10,1,15271581,1744,31.12,1.44,12,0.26,367.00,7939.00,20650,20240312,-44.70,8600,20240805,32.79,12690,-10.01,20250109,9360,22.01,20250102,20650,-44.70,20240312,8600,32.79,20240805,4.47,N,382840,100,15 억,,306847,N,N,13,N,00,N
20250218,091233,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11420,-90,5,-0.78,245127030,21493,9.61,11500,11500,11290,14960,8060,11510,11404.10,2.01,0,-6510,11850,11680,11400,11230,10950,11765,11315,15,3450,100,8280,10,1,15271581,1744,31.12,1.44,12,0.14,367.00,7939.00,20650,20240312,-44.70,8600,20240805,32.79,12690,-10.01,20250109,9360,22.01,20250102,20650,-44.70,20240312,8600,32.79,20240805,4.47,N,382840,100,15 억,,306847,N,N,13,N,00,N
20250217,161228,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11510,310,2,2.77,2535428380,221838,114.40,11200,11570,11120,14560,7840,11200,11429.04,1.85,0,22266,11946,11572,11296,10922,10646,11435,10785,15,3360,100,8060,10,1,15271581,1758,31.36,1.45,12,1.45,367.00,7939.00,20650,20240312,-44.26,8600,20240805,33.84,12690,-9.30,20250109,9360,22.97,20250102,20650,-44.26,20240312,8600,33.84,20240805,4.41,N,382840,100,15 억,,282816,N,N,13,N,00,N
20250217,151226,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11460,260,2,2.32,2467994350,215975,111.38,11200,11570,11120,14560,7840,11200,11427.22,1.85,0,22322,11946,11572,11296,10922,10646,11435,10785,15,3360,100,8060,10,1,15271581,1750,31.23,1.44,12,1.41,367.00,7939.00,20650,20240312,-44.50,8600,20240805,33.26,12690,-9.69,20250109,9360,22.44,20250102,20650,-44.50,20240312,8600,33.26,20240805,4.41,N,382840,100,15 억,,282816,N,N,9,N,00,N
20250217,141225,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11470,270,2,2.41,2143104890,187694,96.79,11200,11570,11120,14560,7840,11200,11418.08,1.85,0,22275,11946,11572,11296,10922,10646,11435,10785,15,3360,100,8060,10,1,15271581,1752,31.25,1.44,12,1.23,367.00,7939.00,20650,20240312,-44.46,8600,20240805,33.37,12690,-9.61,20250109,9360,22.54,20250102,20650,-44.46,20240312,8600,33.37,20240805,4.41,N,382840,100,15 억,,282816,N,N,9,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 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11340 -170 5 -1.48 1164140910 102180 45.68 11500 11550 11280 14960 8060 11510 11392.91 2.01 0 -13965 11850 11680 11400 11230 10950 11765 11315 15 3450 100 8280 10 1 15271581 1732 30.90 1.43 12 0.67 367.00 7939.00 20650 20240312 -45.08 8600 20240805 31.86 12690 -10.64 20250109 9360 21.15 20250102 20650 -45.08 20240312 8600 31.86 20240805 4.47 N 382840 100 15 억 306847 N N 13 N 00 N
3 20250218 151230 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11340 -170 5 -1.48 1121069390 98381 43.98 11500 11550 11280 14960 8060 11510 11394.98 2.01 0 -12642 11850 11680 11400 11230 10950 11765 11315 15 3450 100 8280 10 1 15271581 1732 30.90 1.43 12 0.64 367.00 7939.00 20650 20240312 -45.08 8600 20240805 31.86 12690 -10.64 20250109 9360 21.15 20250102 20650 -45.08 20240312 8600 31.86 20240805 4.47 N 382840 100 15 억 306847 N N 13 N 00 N
4 20250218 141232 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11400 -110 5 -0.96 933789800 81856 36.59 11500 11550 11290 14960 8060 11510 11407.49 2.01 0 -10590 11850 11680 11400 11230 10950 11765 11315 15 3450 100 8280 10 1 15271581 1741 31.06 1.44 12 0.54 367.00 7939.00 20650 20240312 -44.79 8600 20240805 32.56 12690 -10.17 20250109 9360 21.79 20250102 20650 -44.79 20240312 8600 32.56 20240805 4.47 N 382840 100 15 억 306847 N N 13 N 00 N
5 20250218 131228 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11400 -110 5 -0.96 825018680 72300 32.32 11500 11550 11290 14960 8060 11510 11410.81 2.01 0 -8563 11850 11680 11400 11230 10950 11765 11315 15 3450 100 8280 10 1 15271581 1741 31.06 1.44 12 0.47 367.00 7939.00 20650 20240312 -44.79 8600 20240805 32.56 12690 -10.17 20250109 9360 21.79 20250102 20650 -44.79 20240312 8600 32.56 20240805 4.47 N 382840 100 15 억 306847 N N 13 N 00 N
6 20250218 121231 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11440 -70 5 -0.61 703094500 61611 27.54 11500 11550 11290 14960 8060 11510 11411.55 2.01 0 -8396 11850 11680 11400 11230 10950 11765 11315 15 3450 100 8280 10 1 15271581 1747 31.17 1.44 12 0.40 367.00 7939.00 20650 20240312 -44.60 8600 20240805 33.02 12690 -9.85 20250109 9360 22.22 20250102 20650 -44.60 20240312 8600 33.02 20240805 4.47 N 382840 100 15 억 306847 N N 13 N 00 N
7 20250218 111228 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11410 -100 5 -0.87 587469670 51493 23.02 11500 11550 11290 14960 8060 11510 11408.38 2.01 0 -10744 11850 11680 11400 11230 10950 11765 11315 15 3450 100 8280 10 1 15271581 1742 31.09 1.44 12 0.34 367.00 7939.00 20650 20240312 -44.75 8600 20240805 32.67 12690 -10.09 20250109 9360 21.90 20250102 20650 -44.75 20240312 8600 32.67 20240805 4.47 N 382840 100 15 억 306847 N N 13 N 00 N
8 20250218 101228 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11420 -90 5 -0.78 457426610 40060 17.91 11500 11550 11290 14960 8060 11510 11418.13 2.01 0 -13410 11850 11680 11400 11230 10950 11765 11315 15 3450 100 8280 10 1 15271581 1744 31.12 1.44 12 0.26 367.00 7939.00 20650 20240312 -44.70 8600 20240805 32.79 12690 -10.01 20250109 9360 22.01 20250102 20650 -44.70 20240312 8600 32.79 20240805 4.47 N 382840 100 15 억 306847 N N 13 N 00 N
9 20250218 091233 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11420 -90 5 -0.78 245127030 21493 9.61 11500 11500 11290 14960 8060 11510 11404.10 2.01 0 -6510 11850 11680 11400 11230 10950 11765 11315 15 3450 100 8280 10 1 15271581 1744 31.12 1.44 12 0.14 367.00 7939.00 20650 20240312 -44.70 8600 20240805 32.79 12690 -10.01 20250109 9360 22.01 20250102 20650 -44.70 20240312 8600 32.79 20240805 4.47 N 382840 100 15 억 306847 N N 13 N 00 N
10 20250217 161228 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11510 310 2 2.77 2535428380 221838 114.40 11200 11570 11120 14560 7840 11200 11429.04 1.85 0 22266 11946 11572 11296 10922 10646 11435 10785 15 3360 100 8060 10 1 15271581 1758 31.36 1.45 12 1.45 367.00 7939.00 20650 20240312 -44.26 8600 20240805 33.84 12690 -9.30 20250109 9360 22.97 20250102 20650 -44.26 20240312 8600 33.84 20240805 4.41 N 382840 100 15 억 282816 N N 13 N 00 N
11 20250217 151226 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11460 260 2 2.32 2467994350 215975 111.38 11200 11570 11120 14560 7840 11200 11427.22 1.85 0 22322 11946 11572 11296 10922 10646 11435 10785 15 3360 100 8060 10 1 15271581 1750 31.23 1.44 12 1.41 367.00 7939.00 20650 20240312 -44.50 8600 20240805 33.26 12690 -9.69 20250109 9360 22.44 20250102 20650 -44.50 20240312 8600 33.26 20240805 4.41 N 382840 100 15 억 282816 N N 9 N 00 N
12 20250217 141225 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11470 270 2 2.41 2143104890 187694 96.79 11200 11570 11120 14560 7840 11200 11418.08 1.85 0 22275 11946 11572 11296 10922 10646 11435 10785 15 3360 100 8060 10 1 15271581 1752 31.25 1.44 12 1.23 367.00 7939.00 20650 20240312 -44.46 8600 20240805 33.37 12690 -9.61 20250109 9360 22.54 20250102 20650 -44.46 20240312 8600 33.37 20240805 4.41 N 382840 100 15 억 282816 N N 9 N 00 N