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
455900/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
20250218,161321,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30550,1400,2,4.80,29243718300,959603,421.61,29300,31650,28850,37850,20450,29150,30474.64,0.34,0,56973,29850,29500,28900,28550,27950,29675,28725,75,8700,500,18070,50,1,14991131,4580,-38.97,46.78,12,6.40,-784.00,653.00,77700,20240326,-60.68,20500,20240805,49.02,34250,-10.80,20250210,24500,24.69,20250109,77700,-60.68,20240326,20500,49.02,20240805,2.09,N,455900,500,74 억,,50969,N,N,226,N,00,N
20250218,151322,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30450,1300,2,4.46,28800826700,945096,415.23,29300,31650,28850,37850,20450,29150,30473.99,0.34,0,53604,29850,29500,28900,28550,27950,29675,28725,75,8700,500,18070,50,1,14991131,4565,-38.84,46.63,12,6.30,-784.00,653.00,77700,20240326,-60.81,20500,20240805,48.54,34250,-11.09,20250210,24500,24.29,20250109,77700,-60.81,20240326,20500,48.54,20240805,2.09,N,455900,500,74 억,,50969,N,N,190,N,00,N
20250218,141324,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30450,1300,2,4.46,27301842500,895916,393.62,29300,31650,28850,37850,20450,29150,30473.69,0.34,0,36263,29850,29500,28900,28550,27950,29675,28725,75,8700,500,18070,50,1,14991131,4565,-38.84,46.63,12,5.98,-784.00,653.00,77700,20240326,-60.81,20500,20240805,48.54,34250,-11.09,20250210,24500,24.29,20250109,77700,-60.81,20240326,20500,48.54,20240805,2.09,N,455900,500,74 억,,50969,N,N,190,N,00,N
20250218,131321,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30550,1400,2,4.80,25664269200,842223,370.03,29300,31650,28850,37850,20450,29150,30472.09,0.34,0,28419,29850,29500,28900,28550,27950,29675,28725,75,8700,500,18070,50,1,14991131,4580,-38.97,46.78,12,5.62,-784.00,653.00,77700,20240326,-60.68,20500,20240805,49.02,34250,-10.80,20250210,24500,24.69,20250109,77700,-60.68,20240326,20500,49.02,20240805,2.09,N,455900,500,74 억,,50969,N,N,190,N,00,N
20250218,121323,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30700,1550,2,5.32,23958944100,786728,345.65,29300,31650,28850,37850,20450,29150,30453.94,0.34,0,13471,29850,29500,28900,28550,27950,29675,28725,75,8700,500,18070,50,1,14991131,4602,-39.16,47.01,12,5.25,-784.00,653.00,77700,20240326,-60.49,20500,20240805,49.76,34250,-10.36,20250210,24500,25.31,20250109,77700,-60.49,20240326,20500,49.76,20240805,2.09,N,455900,500,74 억,,50969,N,N,190,N,00,N
20250218,111320,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30850,1700,2,5.83,21823146150,716964,315.00,29300,31650,28850,37850,20450,29150,30438.30,0.34,0,7609,29850,29500,28900,28550,27950,29675,28725,75,8700,500,18070,50,1,14991131,4625,-39.35,47.24,12,4.78,-784.00,653.00,77700,20240326,-60.30,20500,20240805,50.49,34250,-9.93,20250210,24500,25.92,20250109,77700,-60.30,20240326,20500,50.49,20240805,2.09,N,455900,500,74 억,,50969,N,N,190,N,00,N
20250218,101320,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,30000,850,2,2.92,7712377900,258419,113.54,29300,30350,28850,37850,20450,29150,29844.51,0.34,0,-10895,29850,29500,28900,28550,27950,29675,28725,75,8700,500,18070,50,1,14991131,4497,-38.27,45.94,12,1.72,-784.00,653.00,77700,20240326,-61.39,20500,20240805,46.34,34250,-12.41,20250210,24500,22.45,20250109,77700,-61.39,20240326,20500,46.34,20240805,2.09,N,455900,500,74 억,,50969,N,N,190,N,00,N
20250218,091325,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,28950,-200,5,-0.69,1262845850,43112,18.94,29300,29550,28900,37850,20450,29150,29292.27,0.34,0,-13115,29850,29500,28900,28550,27950,29675,28725,75,8700,500,18070,50,1,14991131,4340,-36.93,44.33,12,0.29,-784.00,653.00,77700,20240326,-62.74,20500,20240805,41.22,34250,-15.47,20250210,24500,18.16,20250109,77700,-62.74,20240326,20500,41.22,20240805,2.09,N,455900,500,74 억,,50969,N,N,190,N,00,N
20250217,161320,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29150,50,2,0.17,6437177950,223196,70.67,29000,29250,28300,37800,20400,29100,28840.03,0.23,0,17979,30900,30000,29500,28600,28100,29750,28350,75,8700,500,18040,50,1,14991131,4370,-37.18,44.64,12,1.49,-784.00,653.00,77700,20240326,-62.48,20500,20240805,42.20,34250,-14.89,20250210,24500,18.98,20250109,77700,-62.48,20240326,20500,42.20,20240805,2.08,N,455900,500,74 억,,33999,N,N,190,N,00,N
20250217,151318,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29200,100,2,0.34,6224521050,215901,68.36,29000,29250,28300,37800,20400,29100,28830.14,0.23,0,17698,30900,30000,29500,28600,28100,29750,28350,75,8700,500,18040,50,1,14991131,4377,-37.24,44.72,12,1.44,-784.00,653.00,77700,20240326,-62.42,20500,20240805,42.44,34250,-14.74,20250210,24500,19.18,20250109,77700,-62.42,20240326,20500,42.44,20240805,2.08,N,455900,500,74 억,,33999,N,N,245,N,00,N
20250217,141317,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,29150,50,2,0.17,5473196000,190131,60.20,29000,29250,28300,37800,20400,29100,28786.05,0.23,0,18900,30900,30000,29500,28600,28100,29750,28350,75,8700,500,18040,50,1,14991131,4370,-37.18,44.64,12,1.27,-784.00,653.00,77700,20240326,-62.48,20500,20240805,42.20,34250,-14.89,20250210,24500,18.98,20250109,77700,-62.48,20240326,20500,42.20,20240805,2.08,N,455900,500,74 억,,33999,N,N,245,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 161321 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30550 1400 2 4.80 29243718300 959603 421.61 29300 31650 28850 37850 20450 29150 30474.64 0.34 0 56973 29850 29500 28900 28550 27950 29675 28725 75 8700 500 18070 50 1 14991131 4580 -38.97 46.78 12 6.40 -784.00 653.00 77700 20240326 -60.68 20500 20240805 49.02 34250 -10.80 20250210 24500 24.69 20250109 77700 -60.68 20240326 20500 49.02 20240805 2.09 N 455900 500 74 억 50969 N N 226 N 00 N
3 20250218 151322 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30450 1300 2 4.46 28800826700 945096 415.23 29300 31650 28850 37850 20450 29150 30473.99 0.34 0 53604 29850 29500 28900 28550 27950 29675 28725 75 8700 500 18070 50 1 14991131 4565 -38.84 46.63 12 6.30 -784.00 653.00 77700 20240326 -60.81 20500 20240805 48.54 34250 -11.09 20250210 24500 24.29 20250109 77700 -60.81 20240326 20500 48.54 20240805 2.09 N 455900 500 74 억 50969 N N 190 N 00 N
4 20250218 141324 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30450 1300 2 4.46 27301842500 895916 393.62 29300 31650 28850 37850 20450 29150 30473.69 0.34 0 36263 29850 29500 28900 28550 27950 29675 28725 75 8700 500 18070 50 1 14991131 4565 -38.84 46.63 12 5.98 -784.00 653.00 77700 20240326 -60.81 20500 20240805 48.54 34250 -11.09 20250210 24500 24.29 20250109 77700 -60.81 20240326 20500 48.54 20240805 2.09 N 455900 500 74 억 50969 N N 190 N 00 N
5 20250218 131321 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30550 1400 2 4.80 25664269200 842223 370.03 29300 31650 28850 37850 20450 29150 30472.09 0.34 0 28419 29850 29500 28900 28550 27950 29675 28725 75 8700 500 18070 50 1 14991131 4580 -38.97 46.78 12 5.62 -784.00 653.00 77700 20240326 -60.68 20500 20240805 49.02 34250 -10.80 20250210 24500 24.69 20250109 77700 -60.68 20240326 20500 49.02 20240805 2.09 N 455900 500 74 억 50969 N N 190 N 00 N
6 20250218 121323 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30700 1550 2 5.32 23958944100 786728 345.65 29300 31650 28850 37850 20450 29150 30453.94 0.34 0 13471 29850 29500 28900 28550 27950 29675 28725 75 8700 500 18070 50 1 14991131 4602 -39.16 47.01 12 5.25 -784.00 653.00 77700 20240326 -60.49 20500 20240805 49.76 34250 -10.36 20250210 24500 25.31 20250109 77700 -60.49 20240326 20500 49.76 20240805 2.09 N 455900 500 74 억 50969 N N 190 N 00 N
7 20250218 111320 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30850 1700 2 5.83 21823146150 716964 315.00 29300 31650 28850 37850 20450 29150 30438.30 0.34 0 7609 29850 29500 28900 28550 27950 29675 28725 75 8700 500 18070 50 1 14991131 4625 -39.35 47.24 12 4.78 -784.00 653.00 77700 20240326 -60.30 20500 20240805 50.49 34250 -9.93 20250210 24500 25.92 20250109 77700 -60.30 20240326 20500 50.49 20240805 2.09 N 455900 500 74 억 50969 N N 190 N 00 N
8 20250218 101320 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 30000 850 2 2.92 7712377900 258419 113.54 29300 30350 28850 37850 20450 29150 29844.51 0.34 0 -10895 29850 29500 28900 28550 27950 29675 28725 75 8700 500 18070 50 1 14991131 4497 -38.27 45.94 12 1.72 -784.00 653.00 77700 20240326 -61.39 20500 20240805 46.34 34250 -12.41 20250210 24500 22.45 20250109 77700 -61.39 20240326 20500 46.34 20240805 2.09 N 455900 500 74 억 50969 N N 190 N 00 N
9 20250218 091325 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 28950 -200 5 -0.69 1262845850 43112 18.94 29300 29550 28900 37850 20450 29150 29292.27 0.34 0 -13115 29850 29500 28900 28550 27950 29675 28725 75 8700 500 18070 50 1 14991131 4340 -36.93 44.33 12 0.29 -784.00 653.00 77700 20240326 -62.74 20500 20240805 41.22 34250 -15.47 20250210 24500 18.16 20250109 77700 -62.74 20240326 20500 41.22 20240805 2.09 N 455900 500 74 억 50969 N N 190 N 00 N
10 20250217 161320 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29150 50 2 0.17 6437177950 223196 70.67 29000 29250 28300 37800 20400 29100 28840.03 0.23 0 17979 30900 30000 29500 28600 28100 29750 28350 75 8700 500 18040 50 1 14991131 4370 -37.18 44.64 12 1.49 -784.00 653.00 77700 20240326 -62.48 20500 20240805 42.20 34250 -14.89 20250210 24500 18.98 20250109 77700 -62.48 20240326 20500 42.20 20240805 2.08 N 455900 500 74 억 33999 N N 190 N 00 N
11 20250217 151318 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29200 100 2 0.34 6224521050 215901 68.36 29000 29250 28300 37800 20400 29100 28830.14 0.23 0 17698 30900 30000 29500 28600 28100 29750 28350 75 8700 500 18040 50 1 14991131 4377 -37.24 44.72 12 1.44 -784.00 653.00 77700 20240326 -62.42 20500 20240805 42.44 34250 -14.74 20250210 24500 19.18 20250109 77700 -62.42 20240326 20500 42.44 20240805 2.08 N 455900 500 74 억 33999 N N 245 N 00 N
12 20250217 141317 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 29150 50 2 0.17 5473196000 190131 60.20 29000 29250 28300 37800 20400 29100 28786.05 0.23 0 18900 30900 30000 29500 28600 28100 29750 28350 75 8700 500 18040 50 1 14991131 4370 -37.18 44.64 12 1.27 -784.00 653.00 77700 20240326 -62.48 20500 20240805 42.20 34250 -14.89 20250210 24500 18.98 20250109 77700 -62.48 20240326 20500 42.20 20240805 2.08 N 455900 500 74 억 33999 N N 245 N 00 N