ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
083310/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
20250219,160657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10510,180,2,1.74,2797206230,262934,203.08,10350,10820,10300,13420,7240,10330,10638.53,5.22,0,-39823,10763,10546,10373,10156,9983,10460,10070,89,3090,500,7430,10,1,17810033,1872,3.50,0.69,12,1.48,3003.00,15323.00,24450,20240223,-57.01,7270,20241210,44.57,10820,-2.87,20250219,8240,27.55,20250102,24450,-57.01,20240223,7270,44.57,20241210,2.58,N,083310,500,89 억,,929495,N,N,0,N,00,N
20250219,150659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10560,230,2,2.23,2706350140,254294,196.40,10350,10820,10300,13420,7240,10330,10642.60,5.22,0,-40141,10763,10546,10373,10156,9983,10460,10070,89,3090,500,7430,10,1,17810033,1881,3.52,0.69,12,1.43,3003.00,15323.00,24450,20240223,-56.81,7270,20241210,45.25,10820,-2.40,20250219,8240,28.16,20250102,24450,-56.81,20240223,7270,45.25,20241210,2.58,N,083310,500,89 억,,929495,N,N,0,N,00,N
20250219,140656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10560,230,2,2.23,2604781720,244668,188.97,10350,10820,10300,13420,7240,10330,10646.19,5.22,0,-38461,10763,10546,10373,10156,9983,10460,10070,89,3090,500,7430,10,1,17810033,1881,3.52,0.69,12,1.37,3003.00,15323.00,24450,20240223,-56.81,7270,20241210,45.25,10820,-2.40,20250219,8240,28.16,20250102,24450,-56.81,20240223,7270,45.25,20241210,2.58,N,083310,500,89 억,,929495,N,N,0,N,00,N
20250219,130657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10510,180,2,1.74,2489356400,233699,180.50,10350,10820,10300,13420,7240,10330,10651.98,5.22,0,-35241,10763,10546,10373,10156,9983,10460,10070,89,3090,500,7430,10,1,17810033,1872,3.50,0.69,12,1.31,3003.00,15323.00,24450,20240223,-57.01,7270,20241210,44.57,10820,-2.87,20250219,8240,27.55,20250102,24450,-57.01,20240223,7270,44.57,20241210,2.58,N,083310,500,89 억,,929495,N,N,0,N,00,N
20250219,120657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10600,270,2,2.61,2310044690,216696,167.36,10350,10820,10300,13420,7240,10330,10660.30,5.22,0,-29066,10763,10546,10373,10156,9983,10460,10070,89,3090,500,7430,10,1,17810033,1888,3.53,0.69,12,1.22,3003.00,15323.00,24450,20240223,-56.65,7270,20241210,45.80,10820,-2.03,20250219,8240,28.64,20250102,24450,-56.65,20240223,7270,45.80,20241210,2.58,N,083310,500,89 억,,929495,N,N,0,N,00,N
20250219,110658,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10620,290,2,2.81,2127515510,199487,154.07,10350,10820,10300,13420,7240,10330,10664.93,5.22,0,-26987,10763,10546,10373,10156,9983,10460,10070,89,3090,500,7430,10,1,17810033,1891,3.54,0.69,12,1.12,3003.00,15323.00,24450,20240223,-56.56,7270,20241210,46.08,10820,-1.85,20250219,8240,28.88,20250102,24450,-56.56,20240223,7270,46.08,20241210,2.58,N,083310,500,89 억,,929495,N,N,0,N,00,N
20250219,100657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10620,290,2,2.81,1784893780,167282,129.20,10350,10820,10300,13420,7240,10330,10669.97,5.22,0,-27579,10763,10546,10373,10156,9983,10460,10070,89,3090,500,7430,10,1,17810033,1891,3.54,0.69,12,0.94,3003.00,15323.00,24450,20240223,-56.56,7270,20241210,46.08,10820,-1.85,20250219,8240,28.88,20250102,24450,-56.56,20240223,7270,46.08,20241210,2.58,N,083310,500,89 억,,929495,N,N,0,N,00,N
20250219,090659,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10490,160,2,1.55,136452100,13140,10.15,10350,10510,10300,13420,7240,10330,10384.48,5.22,0,2888,10763,10546,10373,10156,9983,10460,10070,89,3090,500,7430,10,1,17810033,1868,3.49,0.68,12,0.07,3003.00,15323.00,24450,20240223,-57.10,7270,20241210,44.29,10600,-1.04,20250217,8240,27.31,20250102,24450,-57.10,20240223,7270,44.29,20241210,2.58,N,083310,500,89 억,,929495,N,N,0,N,00,N
20250218,160656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10330,-70,5,-0.67,1329828250,128650,44.20,10580,10590,10200,13520,7280,10400,10336.79,5.33,0,-20431,10893,10646,10353,10106,9813,10770,10230,89,3120,500,7480,10,1,17810033,1840,3.44,0.67,12,0.72,3003.00,15323.00,24450,20240223,-57.75,7270,20241210,42.09,10600,-2.55,20250217,8240,25.36,20250102,24450,-57.75,20240223,7270,42.09,20241210,2.56,N,083310,500,89 억,,949639,N,N,0,N,00,N
20250218,150657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10300,-100,5,-0.96,1272996010,123131,42.30,10580,10590,10200,13520,7280,10400,10338.55,5.33,0,-18425,10893,10646,10353,10106,9813,10770,10230,89,3120,500,7480,10,1,17810033,1834,3.43,0.67,12,0.69,3003.00,15323.00,24450,20240223,-57.87,7270,20241210,41.68,10600,-2.83,20250217,8240,25.00,20250102,24450,-57.87,20240223,7270,41.68,20241210,2.56,N,083310,500,89 억,,949639,N,N,0,N,00,N
20250218,140657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10350,-50,5,-0.48,1116111310,107886,37.06,10580,10590,10200,13520,7280,10400,10345.28,5.33,0,-16758,10893,10646,10353,10106,9813,10770,10230,89,3120,500,7480,10,1,17810033,1843,3.45,0.68,12,0.61,3003.00,15323.00,24450,20240223,-57.67,7270,20241210,42.37,10600,-2.36,20250217,8240,25.61,20250102,24450,-57.67,20240223,7270,42.37,20241210,2.56,N,083310,500,89 억,,949639,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 20250219 160657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10510 180 2 1.74 2797206230 262934 203.08 10350 10820 10300 13420 7240 10330 10638.53 5.22 0 -39823 10763 10546 10373 10156 9983 10460 10070 89 3090 500 7430 10 1 17810033 1872 3.50 0.69 12 1.48 3003.00 15323.00 24450 20240223 -57.01 7270 20241210 44.57 10820 -2.87 20250219 8240 27.55 20250102 24450 -57.01 20240223 7270 44.57 20241210 2.58 N 083310 500 89 억 929495 N N 0 N 00 N
3 20250219 150659 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10560 230 2 2.23 2706350140 254294 196.40 10350 10820 10300 13420 7240 10330 10642.60 5.22 0 -40141 10763 10546 10373 10156 9983 10460 10070 89 3090 500 7430 10 1 17810033 1881 3.52 0.69 12 1.43 3003.00 15323.00 24450 20240223 -56.81 7270 20241210 45.25 10820 -2.40 20250219 8240 28.16 20250102 24450 -56.81 20240223 7270 45.25 20241210 2.58 N 083310 500 89 억 929495 N N 0 N 00 N
4 20250219 140656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10560 230 2 2.23 2604781720 244668 188.97 10350 10820 10300 13420 7240 10330 10646.19 5.22 0 -38461 10763 10546 10373 10156 9983 10460 10070 89 3090 500 7430 10 1 17810033 1881 3.52 0.69 12 1.37 3003.00 15323.00 24450 20240223 -56.81 7270 20241210 45.25 10820 -2.40 20250219 8240 28.16 20250102 24450 -56.81 20240223 7270 45.25 20241210 2.58 N 083310 500 89 억 929495 N N 0 N 00 N
5 20250219 130657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10510 180 2 1.74 2489356400 233699 180.50 10350 10820 10300 13420 7240 10330 10651.98 5.22 0 -35241 10763 10546 10373 10156 9983 10460 10070 89 3090 500 7430 10 1 17810033 1872 3.50 0.69 12 1.31 3003.00 15323.00 24450 20240223 -57.01 7270 20241210 44.57 10820 -2.87 20250219 8240 27.55 20250102 24450 -57.01 20240223 7270 44.57 20241210 2.58 N 083310 500 89 억 929495 N N 0 N 00 N
6 20250219 120657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10600 270 2 2.61 2310044690 216696 167.36 10350 10820 10300 13420 7240 10330 10660.30 5.22 0 -29066 10763 10546 10373 10156 9983 10460 10070 89 3090 500 7430 10 1 17810033 1888 3.53 0.69 12 1.22 3003.00 15323.00 24450 20240223 -56.65 7270 20241210 45.80 10820 -2.03 20250219 8240 28.64 20250102 24450 -56.65 20240223 7270 45.80 20241210 2.58 N 083310 500 89 억 929495 N N 0 N 00 N
7 20250219 110658 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10620 290 2 2.81 2127515510 199487 154.07 10350 10820 10300 13420 7240 10330 10664.93 5.22 0 -26987 10763 10546 10373 10156 9983 10460 10070 89 3090 500 7430 10 1 17810033 1891 3.54 0.69 12 1.12 3003.00 15323.00 24450 20240223 -56.56 7270 20241210 46.08 10820 -1.85 20250219 8240 28.88 20250102 24450 -56.56 20240223 7270 46.08 20241210 2.58 N 083310 500 89 억 929495 N N 0 N 00 N
8 20250219 100657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10620 290 2 2.81 1784893780 167282 129.20 10350 10820 10300 13420 7240 10330 10669.97 5.22 0 -27579 10763 10546 10373 10156 9983 10460 10070 89 3090 500 7430 10 1 17810033 1891 3.54 0.69 12 0.94 3003.00 15323.00 24450 20240223 -56.56 7270 20241210 46.08 10820 -1.85 20250219 8240 28.88 20250102 24450 -56.56 20240223 7270 46.08 20241210 2.58 N 083310 500 89 억 929495 N N 0 N 00 N
9 20250219 090659 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10490 160 2 1.55 136452100 13140 10.15 10350 10510 10300 13420 7240 10330 10384.48 5.22 0 2888 10763 10546 10373 10156 9983 10460 10070 89 3090 500 7430 10 1 17810033 1868 3.49 0.68 12 0.07 3003.00 15323.00 24450 20240223 -57.10 7270 20241210 44.29 10600 -1.04 20250217 8240 27.31 20250102 24450 -57.10 20240223 7270 44.29 20241210 2.58 N 083310 500 89 억 929495 N N 0 N 00 N
10 20250218 160656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10330 -70 5 -0.67 1329828250 128650 44.20 10580 10590 10200 13520 7280 10400 10336.79 5.33 0 -20431 10893 10646 10353 10106 9813 10770 10230 89 3120 500 7480 10 1 17810033 1840 3.44 0.67 12 0.72 3003.00 15323.00 24450 20240223 -57.75 7270 20241210 42.09 10600 -2.55 20250217 8240 25.36 20250102 24450 -57.75 20240223 7270 42.09 20241210 2.56 N 083310 500 89 억 949639 N N 0 N 00 N
11 20250218 150657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10300 -100 5 -0.96 1272996010 123131 42.30 10580 10590 10200 13520 7280 10400 10338.55 5.33 0 -18425 10893 10646 10353 10106 9813 10770 10230 89 3120 500 7480 10 1 17810033 1834 3.43 0.67 12 0.69 3003.00 15323.00 24450 20240223 -57.87 7270 20241210 41.68 10600 -2.83 20250217 8240 25.00 20250102 24450 -57.87 20240223 7270 41.68 20241210 2.56 N 083310 500 89 억 949639 N N 0 N 00 N
12 20250218 140657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10350 -50 5 -0.48 1116111310 107886 37.06 10580 10590 10200 13520 7280 10400 10345.28 5.33 0 -16758 10893 10646 10353 10106 9813 10770 10230 89 3120 500 7480 10 1 17810033 1843 3.45 0.68 12 0.61 3003.00 15323.00 24450 20240223 -57.67 7270 20241210 42.37 10600 -2.36 20250217 8240 25.61 20250102 24450 -57.67 20240223 7270 42.37 20241210 2.56 N 083310 500 89 억 949639 N N 0 N 00 N