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
419080/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
20250218,161251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9940,-260,5,-2.55,518243450,51688,48.68,10200,10290,9870,13260,7140,10200,10026.18,0.00,0,-11961,10760,10480,10200,9920,9640,10340,9780,53,3060,500,6930,10,1,10565477,1050,331.33,2.17,12,0.49,30.00,4588.00,17980,20240415,-44.72,7050,20241210,40.99,10480,-5.15,20250217,7990,24.41,20250203,17980,-44.72,20240415,7050,40.99,20241210,1.53,N,419080,500,52 억,,0,N,N,0,N,00,N
20250218,151252,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9960,-240,5,-2.35,509506110,50809,47.85,10200,10290,9870,13260,7140,10200,10027.67,0.00,0,-11322,10760,10480,10200,9920,9640,10340,9780,53,3060,500,6930,10,1,10565477,1052,332.00,2.17,12,0.48,30.00,4588.00,17980,20240415,-44.61,7050,20241210,41.28,10480,-4.96,20250217,7990,24.66,20250203,17980,-44.61,20240415,7050,41.28,20241210,1.53,N,419080,500,52 억,,0,N,N,0,N,00,N
20250218,141254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10020,-180,5,-1.76,355437280,35305,33.25,10200,10290,9950,13260,7140,10200,10067.39,0.00,0,-8409,10760,10480,10200,9920,9640,10340,9780,53,3060,500,6930,10,1,10565477,1059,334.00,2.18,12,0.33,30.00,4588.00,17980,20240415,-44.27,7050,20241210,42.13,10480,-4.39,20250217,7990,25.41,20250203,17980,-44.27,20240415,7050,42.13,20241210,1.53,N,419080,500,52 억,,0,N,N,0,N,00,N
20250218,131251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10070,-130,5,-1.27,298587730,29639,27.91,10200,10290,9950,13260,7140,10200,10073.89,0.00,0,-6447,10760,10480,10200,9920,9640,10340,9780,53,3060,500,6930,10,1,10565477,1064,335.67,2.19,12,0.28,30.00,4588.00,17980,20240415,-43.99,7050,20241210,42.84,10480,-3.91,20250217,7990,26.03,20250203,17980,-43.99,20240415,7050,42.84,20241210,1.53,N,419080,500,52 억,,0,N,N,0,N,00,N
20250218,121254,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10080,-120,5,-1.18,229617950,22762,21.44,10200,10290,9950,13260,7140,10200,10087.48,0.00,0,-4455,10760,10480,10200,9920,9640,10340,9780,53,3060,500,6930,10,1,10565477,1065,336.00,2.20,12,0.22,30.00,4588.00,17980,20240415,-43.94,7050,20241210,42.98,10480,-3.82,20250217,7990,26.16,20250203,17980,-43.94,20240415,7050,42.98,20241210,1.53,N,419080,500,52 억,,0,N,N,0,N,00,N
20250218,111251,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10160,-40,5,-0.39,188272830,18660,17.57,10200,10290,9950,13260,7140,10200,10089.29,0.00,0,-6036,10760,10480,10200,9920,9640,10340,9780,53,3060,500,6930,10,1,10565477,1073,338.67,2.21,12,0.18,30.00,4588.00,17980,20240415,-43.49,7050,20241210,44.11,10480,-3.05,20250217,7990,27.16,20250203,17980,-43.49,20240415,7050,44.11,20241210,1.53,N,419080,500,52 억,,0,N,N,0,N,00,N
20250218,101250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10080,-120,5,-1.18,128342540,12737,12.00,10200,10290,9950,13260,7140,10200,10075.77,0.00,0,-3007,10760,10480,10200,9920,9640,10340,9780,53,3060,500,6930,10,1,10565477,1065,336.00,2.20,12,0.12,30.00,4588.00,17980,20240415,-43.94,7050,20241210,42.98,10480,-3.82,20250217,7990,26.16,20250203,17980,-43.94,20240415,7050,42.98,20241210,1.53,N,419080,500,52 억,,0,N,N,0,N,00,N
20250218,091255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10080,-120,5,-1.18,28500570,2808,2.64,10200,10290,10060,13260,7140,10200,10148.68,0.00,0,-2077,10760,10480,10200,9920,9640,10340,9780,53,3060,500,6930,10,1,10565477,1065,336.00,2.20,12,0.03,30.00,4588.00,17980,20240415,-43.94,7050,20241210,42.98,10480,-3.82,20250217,7990,26.16,20250203,17980,-43.94,20240415,7050,42.98,20241210,1.53,N,419080,500,52 억,,0,N,N,0,N,00,N
20250217,161250,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,200,2,2.00,1076614440,105785,50.36,10210,10480,9920,13000,7000,10000,10177.41,0.00,0,-10131,10593,10296,9903,9606,9213,10445,9755,53,3000,500,6800,10,1,10565477,1078,340.00,2.22,12,1.00,30.00,4588.00,17980,20240415,-43.27,7050,20241210,44.68,10480,-2.67,20250217,7990,27.66,20250203,17980,-43.27,20240415,7050,44.68,20241210,1.48,N,419080,500,52 억,,0,N,N,0,N,00,N
20250217,151248,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,200,2,2.00,1050686690,103232,49.15,10210,10480,9920,13000,7000,10000,10177.95,0.00,0,-9893,10593,10296,9903,9606,9213,10445,9755,53,3000,500,6800,10,1,10565477,1078,340.00,2.22,12,0.98,30.00,4588.00,17980,20240415,-43.27,7050,20241210,44.68,10480,-2.67,20250217,7990,27.66,20250203,17980,-43.27,20240415,7050,44.68,20241210,1.48,N,419080,500,52 억,,0,N,N,0,N,00,N
20250217,141247,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10310,310,2,3.10,876142710,86106,40.99,10210,10480,9920,13000,7000,10000,10175.20,0.00,0,-10810,10593,10296,9903,9606,9213,10445,9755,53,3000,500,6800,10,1,10565477,1089,343.67,2.25,12,0.81,30.00,4588.00,17980,20240415,-42.66,7050,20241210,46.24,10480,-1.62,20250217,7990,29.04,20250203,17980,-42.66,20240415,7050,46.24,20241210,1.48,N,419080,500,52 억,,0,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 161251 57 100.00 KOSDAQ 기계·장비 N N N N N 9940 -260 5 -2.55 518243450 51688 48.68 10200 10290 9870 13260 7140 10200 10026.18 0.00 0 -11961 10760 10480 10200 9920 9640 10340 9780 53 3060 500 6930 10 1 10565477 1050 331.33 2.17 12 0.49 30.00 4588.00 17980 20240415 -44.72 7050 20241210 40.99 10480 -5.15 20250217 7990 24.41 20250203 17980 -44.72 20240415 7050 40.99 20241210 1.53 N 419080 500 52 억 0 N N 0 N 00 N
3 20250218 151252 57 100.00 KOSDAQ 기계·장비 N N N N N 9960 -240 5 -2.35 509506110 50809 47.85 10200 10290 9870 13260 7140 10200 10027.67 0.00 0 -11322 10760 10480 10200 9920 9640 10340 9780 53 3060 500 6930 10 1 10565477 1052 332.00 2.17 12 0.48 30.00 4588.00 17980 20240415 -44.61 7050 20241210 41.28 10480 -4.96 20250217 7990 24.66 20250203 17980 -44.61 20240415 7050 41.28 20241210 1.53 N 419080 500 52 억 0 N N 0 N 00 N
4 20250218 141254 57 100.00 KOSDAQ 기계·장비 N N N N N 10020 -180 5 -1.76 355437280 35305 33.25 10200 10290 9950 13260 7140 10200 10067.39 0.00 0 -8409 10760 10480 10200 9920 9640 10340 9780 53 3060 500 6930 10 1 10565477 1059 334.00 2.18 12 0.33 30.00 4588.00 17980 20240415 -44.27 7050 20241210 42.13 10480 -4.39 20250217 7990 25.41 20250203 17980 -44.27 20240415 7050 42.13 20241210 1.53 N 419080 500 52 억 0 N N 0 N 00 N
5 20250218 131251 57 100.00 KOSDAQ 기계·장비 N N N N N 10070 -130 5 -1.27 298587730 29639 27.91 10200 10290 9950 13260 7140 10200 10073.89 0.00 0 -6447 10760 10480 10200 9920 9640 10340 9780 53 3060 500 6930 10 1 10565477 1064 335.67 2.19 12 0.28 30.00 4588.00 17980 20240415 -43.99 7050 20241210 42.84 10480 -3.91 20250217 7990 26.03 20250203 17980 -43.99 20240415 7050 42.84 20241210 1.53 N 419080 500 52 억 0 N N 0 N 00 N
6 20250218 121254 57 100.00 KOSDAQ 기계·장비 N N N N N 10080 -120 5 -1.18 229617950 22762 21.44 10200 10290 9950 13260 7140 10200 10087.48 0.00 0 -4455 10760 10480 10200 9920 9640 10340 9780 53 3060 500 6930 10 1 10565477 1065 336.00 2.20 12 0.22 30.00 4588.00 17980 20240415 -43.94 7050 20241210 42.98 10480 -3.82 20250217 7990 26.16 20250203 17980 -43.94 20240415 7050 42.98 20241210 1.53 N 419080 500 52 억 0 N N 0 N 00 N
7 20250218 111251 57 100.00 KOSDAQ 기계·장비 N N N N N 10160 -40 5 -0.39 188272830 18660 17.57 10200 10290 9950 13260 7140 10200 10089.29 0.00 0 -6036 10760 10480 10200 9920 9640 10340 9780 53 3060 500 6930 10 1 10565477 1073 338.67 2.21 12 0.18 30.00 4588.00 17980 20240415 -43.49 7050 20241210 44.11 10480 -3.05 20250217 7990 27.16 20250203 17980 -43.49 20240415 7050 44.11 20241210 1.53 N 419080 500 52 억 0 N N 0 N 00 N
8 20250218 101250 57 100.00 KOSDAQ 기계·장비 N N N N N 10080 -120 5 -1.18 128342540 12737 12.00 10200 10290 9950 13260 7140 10200 10075.77 0.00 0 -3007 10760 10480 10200 9920 9640 10340 9780 53 3060 500 6930 10 1 10565477 1065 336.00 2.20 12 0.12 30.00 4588.00 17980 20240415 -43.94 7050 20241210 42.98 10480 -3.82 20250217 7990 26.16 20250203 17980 -43.94 20240415 7050 42.98 20241210 1.53 N 419080 500 52 억 0 N N 0 N 00 N
9 20250218 091255 57 100.00 KOSDAQ 기계·장비 N N N N N 10080 -120 5 -1.18 28500570 2808 2.64 10200 10290 10060 13260 7140 10200 10148.68 0.00 0 -2077 10760 10480 10200 9920 9640 10340 9780 53 3060 500 6930 10 1 10565477 1065 336.00 2.20 12 0.03 30.00 4588.00 17980 20240415 -43.94 7050 20241210 42.98 10480 -3.82 20250217 7990 26.16 20250203 17980 -43.94 20240415 7050 42.98 20241210 1.53 N 419080 500 52 억 0 N N 0 N 00 N
10 20250217 161250 57 100.00 KOSDAQ 기계·장비 N N N N N 10200 200 2 2.00 1076614440 105785 50.36 10210 10480 9920 13000 7000 10000 10177.41 0.00 0 -10131 10593 10296 9903 9606 9213 10445 9755 53 3000 500 6800 10 1 10565477 1078 340.00 2.22 12 1.00 30.00 4588.00 17980 20240415 -43.27 7050 20241210 44.68 10480 -2.67 20250217 7990 27.66 20250203 17980 -43.27 20240415 7050 44.68 20241210 1.48 N 419080 500 52 억 0 N N 0 N 00 N
11 20250217 151248 57 100.00 KOSDAQ 기계·장비 N N N N N 10200 200 2 2.00 1050686690 103232 49.15 10210 10480 9920 13000 7000 10000 10177.95 0.00 0 -9893 10593 10296 9903 9606 9213 10445 9755 53 3000 500 6800 10 1 10565477 1078 340.00 2.22 12 0.98 30.00 4588.00 17980 20240415 -43.27 7050 20241210 44.68 10480 -2.67 20250217 7990 27.66 20250203 17980 -43.27 20240415 7050 44.68 20241210 1.48 N 419080 500 52 억 0 N N 0 N 00 N
12 20250217 141247 57 100.00 KOSDAQ 기계·장비 N N N N N 10310 310 2 3.10 876142710 86106 40.99 10210 10480 9920 13000 7000 10000 10175.20 0.00 0 -10810 10593 10296 9903 9606 9213 10445 9755 53 3000 500 6800 10 1 10565477 1089 343.67 2.25 12 0.81 30.00 4588.00 17980 20240415 -42.66 7050 20241210 46.24 10480 -1.62 20250217 7990 29.04 20250203 17980 -42.66 20240415 7050 46.24 20241210 1.48 N 419080 500 52 억 0 N N 0 N 00 N