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
451220/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
20250218,161314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11350,60,2,0.53,965442210,85162,12.69,11430,11630,11210,14670,7910,11290,11336.55,0.42,0,-3410,12910,12100,11690,10880,10470,11895,10675,39,3380,500,6990,10,1,7874611,894,-32.61,3.37,12,1.08,-348.00,3372.00,31350,20240405,-63.80,6110,20241209,85.76,13450,-15.61,20250117,7690,47.59,20250102,31350,-63.80,20240405,6110,85.76,20241209,3.08,N,451220,500,39 억,,32900,N,N,0,N,00,N
20250218,151315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11360,70,2,0.62,931579680,82178,12.25,11430,11630,11210,14670,7910,11290,11336.15,0.42,0,-2797,12910,12100,11690,10880,10470,11895,10675,39,3380,500,6990,10,1,7874611,895,-32.64,3.37,12,1.04,-348.00,3372.00,31350,20240405,-63.76,6110,20241209,85.92,13450,-15.54,20250117,7690,47.72,20250102,31350,-63.76,20240405,6110,85.92,20241209,3.08,N,451220,500,39 억,,32900,N,N,0,N,00,N
20250218,141317,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11320,30,2,0.27,848455670,74843,11.15,11430,11630,11210,14670,7910,11290,11336.50,0.42,0,-2291,12910,12100,11690,10880,10470,11895,10675,39,3380,500,6990,10,1,7874611,891,-32.53,3.36,12,0.95,-348.00,3372.00,31350,20240405,-63.89,6110,20241209,85.27,13450,-15.84,20250117,7690,47.20,20250102,31350,-63.89,20240405,6110,85.27,20241209,3.08,N,451220,500,39 억,,32900,N,N,0,N,00,N
20250218,131314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11290,0,3,0.00,789586360,69643,10.38,11430,11630,11210,14670,7910,11290,11337.66,0.42,0,-2630,12910,12100,11690,10880,10470,11895,10675,39,3380,500,6990,10,1,7874611,889,-32.44,3.35,12,0.88,-348.00,3372.00,31350,20240405,-63.99,6110,20241209,84.78,13450,-16.06,20250117,7690,46.81,20250102,31350,-63.99,20240405,6110,84.78,20241209,3.08,N,451220,500,39 억,,32900,N,N,0,N,00,N
20250218,121316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11360,70,2,0.62,693656970,61150,9.11,11430,11630,11210,14670,7910,11290,11343.58,0.42,0,-270,12910,12100,11690,10880,10470,11895,10675,39,3380,500,6990,10,1,7874611,895,-32.64,3.37,12,0.78,-348.00,3372.00,31350,20240405,-63.76,6110,20241209,85.92,13450,-15.54,20250117,7690,47.72,20250102,31350,-63.76,20240405,6110,85.92,20241209,3.08,N,451220,500,39 억,,32900,N,N,0,N,00,N
20250218,111313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11240,-50,5,-0.44,588494730,51867,7.73,11430,11630,11210,14670,7910,11290,11346.28,0.42,0,3524,12910,12100,11690,10880,10470,11895,10675,39,3380,500,6990,10,1,7874611,885,-32.30,3.33,12,0.66,-348.00,3372.00,31350,20240405,-64.15,6110,20241209,83.96,13450,-16.43,20250117,7690,46.16,20250102,31350,-64.15,20240405,6110,83.96,20241209,3.08,N,451220,500,39 억,,32900,N,N,0,N,00,N
20250218,101313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11290,0,3,0.00,529014500,46579,6.94,11430,11630,11210,14670,7910,11290,11357.43,0.42,0,3586,12910,12100,11690,10880,10470,11895,10675,39,3380,500,6990,10,1,7874611,889,-32.44,3.35,12,0.59,-348.00,3372.00,31350,20240405,-63.99,6110,20241209,84.78,13450,-16.06,20250117,7690,46.81,20250102,31350,-63.99,20240405,6110,84.78,20241209,3.08,N,451220,500,39 억,,32900,N,N,0,N,00,N
20250218,091318,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11250,-40,5,-0.35,303835380,26585,3.96,11430,11630,11240,14670,7910,11290,11429.09,0.42,0,3718,12910,12100,11690,10880,10470,11895,10675,39,3380,500,6990,10,1,7874611,886,-32.33,3.34,12,0.34,-348.00,3372.00,31350,20240405,-64.11,6110,20241209,84.12,13450,-16.36,20250117,7690,46.29,20250102,31350,-64.11,20240405,6110,84.12,20241209,3.08,N,451220,500,39 억,,32900,N,N,0,N,00,N
20250217,161313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11290,-210,5,-1.83,7934638580,669323,284.23,11770,12500,11280,14950,8050,11500,11855.10,0.35,0,4831,12000,11750,11380,11130,10760,11875,11255,39,3450,500,7130,10,1,7874611,889,-32.44,3.35,12,8.50,-348.00,3372.00,31350,20240405,-63.99,6110,20241209,84.78,13450,-16.06,20250117,7690,46.81,20250102,31350,-63.99,20240405,6110,84.78,20241209,3.10,N,451220,500,39 억,,27931,N,N,0,N,00,N
20250217,151311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11320,-180,5,-1.57,7862845710,662969,281.53,11770,12500,11280,14950,8050,11500,11860.05,0.35,0,5333,12000,11750,11380,11130,10760,11875,11255,39,3450,500,7130,10,1,7874611,891,-32.53,3.36,12,8.42,-348.00,3372.00,31350,20240405,-63.89,6110,20241209,85.27,13450,-15.84,20250117,7690,47.20,20250102,31350,-63.89,20240405,6110,85.27,20241209,3.10,N,451220,500,39 억,,27931,N,N,0,N,00,N
20250217,141310,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11370,-130,5,-1.13,7653472390,644490,273.68,11770,12500,11280,14950,8050,11500,11875.24,0.35,0,6394,12000,11750,11380,11130,10760,11875,11255,39,3450,500,7130,10,1,7874611,895,-32.67,3.37,12,8.18,-348.00,3372.00,31350,20240405,-63.73,6110,20241209,86.09,13450,-15.46,20250117,7690,47.85,20250102,31350,-63.73,20240405,6110,86.09,20241209,3.10,N,451220,500,39 억,,27931,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 161314 57 100.00 KOSDAQ 기계·장비 N N N N N 11350 60 2 0.53 965442210 85162 12.69 11430 11630 11210 14670 7910 11290 11336.55 0.42 0 -3410 12910 12100 11690 10880 10470 11895 10675 39 3380 500 6990 10 1 7874611 894 -32.61 3.37 12 1.08 -348.00 3372.00 31350 20240405 -63.80 6110 20241209 85.76 13450 -15.61 20250117 7690 47.59 20250102 31350 -63.80 20240405 6110 85.76 20241209 3.08 N 451220 500 39 억 32900 N N 0 N 00 N
3 20250218 151315 57 100.00 KOSDAQ 기계·장비 N N N N N 11360 70 2 0.62 931579680 82178 12.25 11430 11630 11210 14670 7910 11290 11336.15 0.42 0 -2797 12910 12100 11690 10880 10470 11895 10675 39 3380 500 6990 10 1 7874611 895 -32.64 3.37 12 1.04 -348.00 3372.00 31350 20240405 -63.76 6110 20241209 85.92 13450 -15.54 20250117 7690 47.72 20250102 31350 -63.76 20240405 6110 85.92 20241209 3.08 N 451220 500 39 억 32900 N N 0 N 00 N
4 20250218 141317 57 100.00 KOSDAQ 기계·장비 N N N N N 11320 30 2 0.27 848455670 74843 11.15 11430 11630 11210 14670 7910 11290 11336.50 0.42 0 -2291 12910 12100 11690 10880 10470 11895 10675 39 3380 500 6990 10 1 7874611 891 -32.53 3.36 12 0.95 -348.00 3372.00 31350 20240405 -63.89 6110 20241209 85.27 13450 -15.84 20250117 7690 47.20 20250102 31350 -63.89 20240405 6110 85.27 20241209 3.08 N 451220 500 39 억 32900 N N 0 N 00 N
5 20250218 131314 57 100.00 KOSDAQ 기계·장비 N N N N N 11290 0 3 0.00 789586360 69643 10.38 11430 11630 11210 14670 7910 11290 11337.66 0.42 0 -2630 12910 12100 11690 10880 10470 11895 10675 39 3380 500 6990 10 1 7874611 889 -32.44 3.35 12 0.88 -348.00 3372.00 31350 20240405 -63.99 6110 20241209 84.78 13450 -16.06 20250117 7690 46.81 20250102 31350 -63.99 20240405 6110 84.78 20241209 3.08 N 451220 500 39 억 32900 N N 0 N 00 N
6 20250218 121316 57 100.00 KOSDAQ 기계·장비 N N N N N 11360 70 2 0.62 693656970 61150 9.11 11430 11630 11210 14670 7910 11290 11343.58 0.42 0 -270 12910 12100 11690 10880 10470 11895 10675 39 3380 500 6990 10 1 7874611 895 -32.64 3.37 12 0.78 -348.00 3372.00 31350 20240405 -63.76 6110 20241209 85.92 13450 -15.54 20250117 7690 47.72 20250102 31350 -63.76 20240405 6110 85.92 20241209 3.08 N 451220 500 39 억 32900 N N 0 N 00 N
7 20250218 111313 57 100.00 KOSDAQ 기계·장비 N N N N N 11240 -50 5 -0.44 588494730 51867 7.73 11430 11630 11210 14670 7910 11290 11346.28 0.42 0 3524 12910 12100 11690 10880 10470 11895 10675 39 3380 500 6990 10 1 7874611 885 -32.30 3.33 12 0.66 -348.00 3372.00 31350 20240405 -64.15 6110 20241209 83.96 13450 -16.43 20250117 7690 46.16 20250102 31350 -64.15 20240405 6110 83.96 20241209 3.08 N 451220 500 39 억 32900 N N 0 N 00 N
8 20250218 101313 57 100.00 KOSDAQ 기계·장비 N N N N N 11290 0 3 0.00 529014500 46579 6.94 11430 11630 11210 14670 7910 11290 11357.43 0.42 0 3586 12910 12100 11690 10880 10470 11895 10675 39 3380 500 6990 10 1 7874611 889 -32.44 3.35 12 0.59 -348.00 3372.00 31350 20240405 -63.99 6110 20241209 84.78 13450 -16.06 20250117 7690 46.81 20250102 31350 -63.99 20240405 6110 84.78 20241209 3.08 N 451220 500 39 억 32900 N N 0 N 00 N
9 20250218 091318 57 100.00 KOSDAQ 기계·장비 N N N N N 11250 -40 5 -0.35 303835380 26585 3.96 11430 11630 11240 14670 7910 11290 11429.09 0.42 0 3718 12910 12100 11690 10880 10470 11895 10675 39 3380 500 6990 10 1 7874611 886 -32.33 3.34 12 0.34 -348.00 3372.00 31350 20240405 -64.11 6110 20241209 84.12 13450 -16.36 20250117 7690 46.29 20250102 31350 -64.11 20240405 6110 84.12 20241209 3.08 N 451220 500 39 억 32900 N N 0 N 00 N
10 20250217 161313 57 100.00 KOSDAQ 기계·장비 N N N N N 11290 -210 5 -1.83 7934638580 669323 284.23 11770 12500 11280 14950 8050 11500 11855.10 0.35 0 4831 12000 11750 11380 11130 10760 11875 11255 39 3450 500 7130 10 1 7874611 889 -32.44 3.35 12 8.50 -348.00 3372.00 31350 20240405 -63.99 6110 20241209 84.78 13450 -16.06 20250117 7690 46.81 20250102 31350 -63.99 20240405 6110 84.78 20241209 3.10 N 451220 500 39 억 27931 N N 0 N 00 N
11 20250217 151311 57 100.00 KOSDAQ 기계·장비 N N N N N 11320 -180 5 -1.57 7862845710 662969 281.53 11770 12500 11280 14950 8050 11500 11860.05 0.35 0 5333 12000 11750 11380 11130 10760 11875 11255 39 3450 500 7130 10 1 7874611 891 -32.53 3.36 12 8.42 -348.00 3372.00 31350 20240405 -63.89 6110 20241209 85.27 13450 -15.84 20250117 7690 47.20 20250102 31350 -63.89 20240405 6110 85.27 20241209 3.10 N 451220 500 39 억 27931 N N 0 N 00 N
12 20250217 141310 57 100.00 KOSDAQ 기계·장비 N N N N N 11370 -130 5 -1.13 7653472390 644490 273.68 11770 12500 11280 14950 8050 11500 11875.24 0.35 0 6394 12000 11750 11380 11130 10760 11875 11255 39 3450 500 7130 10 1 7874611 895 -32.67 3.37 12 8.18 -348.00 3372.00 31350 20240405 -63.73 6110 20241209 86.09 13450 -15.46 20250117 7690 47.85 20250102 31350 -63.73 20240405 6110 86.09 20241209 3.10 N 451220 500 39 억 27931 N N 0 N 00 N