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
413390/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
20250218,161244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,170,2,2.85,1137381410,187315,132.94,6020,6210,5910,7760,4180,5970,6071.92,0.70,0,10959,6223,6096,5913,5786,5603,6160,5850,58,1790,500,4170,10,1,11580180,711,22.66,1.80,12,1.62,271.00,3418.00,10660,20241118,-42.40,5040,20250203,21.83,7210,-14.84,20250114,5040,21.83,20250203,10660,-42.40,20241118,5040,21.83,20250203,0.82,N,413390,500,57 억,,81343,N,N,0,N,00,N
20250218,151246,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6070,100,2,1.68,1064170240,175362,124.46,6020,6210,5910,7760,4180,5970,6068.42,0.70,0,12815,6223,6096,5913,5786,5603,6160,5850,58,1790,500,4170,10,1,11580180,703,22.40,1.78,12,1.51,271.00,3418.00,10660,20241118,-43.06,5040,20250203,20.44,7210,-15.81,20250114,5040,20.44,20250203,10660,-43.06,20241118,5040,20.44,20250203,0.82,N,413390,500,57 억,,81343,N,N,0,N,00,N
20250218,141248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,190,2,3.18,855277920,141124,100.16,6020,6210,5910,7760,4180,5970,6060.47,0.70,0,7151,6223,6096,5913,5786,5603,6160,5850,58,1790,500,4170,10,1,11580180,713,22.73,1.80,12,1.22,271.00,3418.00,10660,20241118,-42.21,5040,20250203,22.22,7210,-14.56,20250114,5040,22.22,20250203,10660,-42.21,20241118,5040,22.22,20250203,0.82,N,413390,500,57 억,,81343,N,N,0,N,00,N
20250218,131244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,190,2,3.18,773158720,127743,90.66,6020,6210,5910,7760,4180,5970,6052.45,0.70,0,9824,6223,6096,5913,5786,5603,6160,5850,58,1790,500,4170,10,1,11580180,713,22.73,1.80,12,1.10,271.00,3418.00,10660,20241118,-42.21,5040,20250203,22.22,7210,-14.56,20250114,5040,22.22,20250203,10660,-42.21,20241118,5040,22.22,20250203,0.82,N,413390,500,57 억,,81343,N,N,0,N,00,N
20250218,121247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6100,130,2,2.18,529470210,88126,62.55,6020,6160,5910,7760,4180,5970,6008.10,0.70,0,5204,6223,6096,5913,5786,5603,6160,5850,58,1790,500,4170,10,1,11580180,706,22.51,1.78,12,0.76,271.00,3418.00,10660,20241118,-42.78,5040,20250203,21.03,7210,-15.40,20250114,5040,21.03,20250203,10660,-42.78,20241118,5040,21.03,20250203,0.82,N,413390,500,57 억,,81343,N,N,0,N,00,N
20250218,111244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,10,2,0.17,370195180,61887,43.92,6020,6040,5910,7760,4180,5970,5981.79,0.70,0,2031,6223,6096,5913,5786,5603,6160,5850,58,1790,500,4170,10,1,11580180,692,22.07,1.75,12,0.53,271.00,3418.00,10660,20241118,-43.90,5040,20250203,18.65,7210,-17.06,20250114,5040,18.65,20250203,10660,-43.90,20241118,5040,18.65,20250203,0.82,N,413390,500,57 억,,81343,N,N,0,N,00,N
20250218,101244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,10,2,0.17,298201740,49838,35.37,6020,6040,5910,7760,4180,5970,5983.42,0.70,0,2379,6223,6096,5913,5786,5603,6160,5850,58,1790,500,4170,10,1,11580180,692,22.07,1.75,12,0.43,271.00,3418.00,10660,20241118,-43.90,5040,20250203,18.65,7210,-17.06,20250114,5040,18.65,20250203,10660,-43.90,20241118,5040,18.65,20250203,0.82,N,413390,500,57 억,,81343,N,N,0,N,00,N
20250218,091248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,70,2,1.17,103016940,17130,12.16,6020,6040,5950,7760,4180,5970,6013.83,0.70,0,3680,6223,6096,5913,5786,5603,6160,5850,58,1790,500,4170,10,1,11580180,699,22.29,1.77,12,0.15,271.00,3418.00,10660,20241118,-43.34,5040,20250203,19.84,7210,-16.23,20250114,5040,19.84,20250203,10660,-43.34,20241118,5040,19.84,20250203,0.82,N,413390,500,57 억,,81343,N,N,0,N,00,N
20250217,161244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5970,190,2,3.29,834898170,140612,86.09,5780,6040,5730,7510,4050,5780,5937.38,0.46,0,28627,6073,5926,5843,5696,5613,5885,5655,58,1730,500,4040,10,1,11580180,691,22.03,1.75,12,1.21,271.00,3418.00,10660,20241118,-44.00,5040,20250203,18.45,7210,-17.20,20250114,5040,18.45,20250203,10660,-44.00,20241118,5040,18.45,20250203,1.16,N,413390,500,57 억,,53069,N,N,0,N,00,N
20250217,151242,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6000,220,2,3.81,798848630,134584,82.40,5780,6040,5730,7510,4050,5780,5935.69,0.46,0,27103,6073,5926,5843,5696,5613,5885,5655,58,1730,500,4040,10,1,11580180,695,22.14,1.76,12,1.16,271.00,3418.00,10660,20241118,-43.71,5040,20250203,19.05,7210,-16.78,20250114,5040,19.05,20250203,10660,-43.71,20241118,5040,19.05,20250203,1.16,N,413390,500,57 억,,53069,N,N,0,N,00,N
20250217,141241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,250,2,4.33,654725900,110508,67.66,5780,6040,5730,7510,4050,5780,5924.69,0.46,0,19798,6073,5926,5843,5696,5613,5885,5655,58,1730,500,4040,10,1,11580180,698,22.25,1.76,12,0.95,271.00,3418.00,10660,20241118,-43.43,5040,20250203,19.64,7210,-16.37,20250114,5040,19.64,20250203,10660,-43.43,20241118,5040,19.64,20250203,1.16,N,413390,500,57 억,,53069,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 161244 57 100.00 KOSDAQ 기계·장비 N N N N N 6140 170 2 2.85 1137381410 187315 132.94 6020 6210 5910 7760 4180 5970 6071.92 0.70 0 10959 6223 6096 5913 5786 5603 6160 5850 58 1790 500 4170 10 1 11580180 711 22.66 1.80 12 1.62 271.00 3418.00 10660 20241118 -42.40 5040 20250203 21.83 7210 -14.84 20250114 5040 21.83 20250203 10660 -42.40 20241118 5040 21.83 20250203 0.82 N 413390 500 57 억 81343 N N 0 N 00 N
3 20250218 151246 57 100.00 KOSDAQ 기계·장비 N N N N N 6070 100 2 1.68 1064170240 175362 124.46 6020 6210 5910 7760 4180 5970 6068.42 0.70 0 12815 6223 6096 5913 5786 5603 6160 5850 58 1790 500 4170 10 1 11580180 703 22.40 1.78 12 1.51 271.00 3418.00 10660 20241118 -43.06 5040 20250203 20.44 7210 -15.81 20250114 5040 20.44 20250203 10660 -43.06 20241118 5040 20.44 20250203 0.82 N 413390 500 57 억 81343 N N 0 N 00 N
4 20250218 141248 57 100.00 KOSDAQ 기계·장비 N N N N N 6160 190 2 3.18 855277920 141124 100.16 6020 6210 5910 7760 4180 5970 6060.47 0.70 0 7151 6223 6096 5913 5786 5603 6160 5850 58 1790 500 4170 10 1 11580180 713 22.73 1.80 12 1.22 271.00 3418.00 10660 20241118 -42.21 5040 20250203 22.22 7210 -14.56 20250114 5040 22.22 20250203 10660 -42.21 20241118 5040 22.22 20250203 0.82 N 413390 500 57 억 81343 N N 0 N 00 N
5 20250218 131244 57 100.00 KOSDAQ 기계·장비 N N N N N 6160 190 2 3.18 773158720 127743 90.66 6020 6210 5910 7760 4180 5970 6052.45 0.70 0 9824 6223 6096 5913 5786 5603 6160 5850 58 1790 500 4170 10 1 11580180 713 22.73 1.80 12 1.10 271.00 3418.00 10660 20241118 -42.21 5040 20250203 22.22 7210 -14.56 20250114 5040 22.22 20250203 10660 -42.21 20241118 5040 22.22 20250203 0.82 N 413390 500 57 억 81343 N N 0 N 00 N
6 20250218 121247 57 100.00 KOSDAQ 기계·장비 N N N N N 6100 130 2 2.18 529470210 88126 62.55 6020 6160 5910 7760 4180 5970 6008.10 0.70 0 5204 6223 6096 5913 5786 5603 6160 5850 58 1790 500 4170 10 1 11580180 706 22.51 1.78 12 0.76 271.00 3418.00 10660 20241118 -42.78 5040 20250203 21.03 7210 -15.40 20250114 5040 21.03 20250203 10660 -42.78 20241118 5040 21.03 20250203 0.82 N 413390 500 57 억 81343 N N 0 N 00 N
7 20250218 111244 57 100.00 KOSDAQ 기계·장비 N N N N N 5980 10 2 0.17 370195180 61887 43.92 6020 6040 5910 7760 4180 5970 5981.79 0.70 0 2031 6223 6096 5913 5786 5603 6160 5850 58 1790 500 4170 10 1 11580180 692 22.07 1.75 12 0.53 271.00 3418.00 10660 20241118 -43.90 5040 20250203 18.65 7210 -17.06 20250114 5040 18.65 20250203 10660 -43.90 20241118 5040 18.65 20250203 0.82 N 413390 500 57 억 81343 N N 0 N 00 N
8 20250218 101244 57 100.00 KOSDAQ 기계·장비 N N N N N 5980 10 2 0.17 298201740 49838 35.37 6020 6040 5910 7760 4180 5970 5983.42 0.70 0 2379 6223 6096 5913 5786 5603 6160 5850 58 1790 500 4170 10 1 11580180 692 22.07 1.75 12 0.43 271.00 3418.00 10660 20241118 -43.90 5040 20250203 18.65 7210 -17.06 20250114 5040 18.65 20250203 10660 -43.90 20241118 5040 18.65 20250203 0.82 N 413390 500 57 억 81343 N N 0 N 00 N
9 20250218 091248 57 100.00 KOSDAQ 기계·장비 N N N N N 6040 70 2 1.17 103016940 17130 12.16 6020 6040 5950 7760 4180 5970 6013.83 0.70 0 3680 6223 6096 5913 5786 5603 6160 5850 58 1790 500 4170 10 1 11580180 699 22.29 1.77 12 0.15 271.00 3418.00 10660 20241118 -43.34 5040 20250203 19.84 7210 -16.23 20250114 5040 19.84 20250203 10660 -43.34 20241118 5040 19.84 20250203 0.82 N 413390 500 57 억 81343 N N 0 N 00 N
10 20250217 161244 57 100.00 KOSDAQ 기계·장비 N N N N N 5970 190 2 3.29 834898170 140612 86.09 5780 6040 5730 7510 4050 5780 5937.38 0.46 0 28627 6073 5926 5843 5696 5613 5885 5655 58 1730 500 4040 10 1 11580180 691 22.03 1.75 12 1.21 271.00 3418.00 10660 20241118 -44.00 5040 20250203 18.45 7210 -17.20 20250114 5040 18.45 20250203 10660 -44.00 20241118 5040 18.45 20250203 1.16 N 413390 500 57 억 53069 N N 0 N 00 N
11 20250217 151242 57 100.00 KOSDAQ 기계·장비 N N N N N 6000 220 2 3.81 798848630 134584 82.40 5780 6040 5730 7510 4050 5780 5935.69 0.46 0 27103 6073 5926 5843 5696 5613 5885 5655 58 1730 500 4040 10 1 11580180 695 22.14 1.76 12 1.16 271.00 3418.00 10660 20241118 -43.71 5040 20250203 19.05 7210 -16.78 20250114 5040 19.05 20250203 10660 -43.71 20241118 5040 19.05 20250203 1.16 N 413390 500 57 억 53069 N N 0 N 00 N
12 20250217 141241 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 250 2 4.33 654725900 110508 67.66 5780 6040 5730 7510 4050 5780 5924.69 0.46 0 19798 6073 5926 5843 5696 5613 5885 5655 58 1730 500 4040 10 1 11580180 698 22.25 1.76 12 0.95 271.00 3418.00 10660 20241118 -43.43 5040 20250203 19.64 7210 -16.37 20250114 5040 19.64 20250203 10660 -43.43 20241118 5040 19.64 20250203 1.16 N 413390 500 57 억 53069 N N 0 N 00 N