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
083450/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
20250219,160658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21350,2290,2,12.01,113545219850,5249313,1080.43,20100,22750,20050,24750,13350,19060,21630.80,7.95,0,221614,20066,19562,19276,18772,18486,19420,18630,93,5690,500,13720,50,1,18430000,3935,11.14,1.74,12,28.48,1916.00,12263.00,30821,20240318,-30.73,12610,20240805,69.31,22750,-6.15,20250219,16460,29.71,20250203,61500,-65.28,20240318,12610,69.31,20240805,4.73,N,083450,500,93 억,,1464654,N,N,1,N,00,N
20250219,150700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21200,2140,2,11.23,110832143150,5121723,1054.17,20100,22750,20050,24750,13350,19060,21639.62,7.95,0,204972,20066,19562,19276,18772,18486,19420,18630,93,5690,500,13720,50,1,18430000,3907,11.06,1.73,12,27.79,1916.00,12263.00,30821,20240318,-31.22,12610,20240805,68.12,22750,-6.81,20250219,16460,28.80,20250203,61500,-65.53,20240318,12610,68.12,20240805,4.73,N,083450,500,93 억,,1464654,N,N,0,N,00,N
20250219,140657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21050,1990,2,10.44,107963413150,4986222,1026.28,20100,22750,20050,24750,13350,19060,21652.35,7.95,0,191088,20066,19562,19276,18772,18486,19420,18630,93,5690,500,13720,50,1,18430000,3880,10.99,1.72,12,27.05,1916.00,12263.00,30821,20240318,-31.70,12610,20240805,66.93,22750,-7.47,20250219,16460,27.89,20250203,61500,-65.77,20240318,12610,66.93,20240805,4.73,N,083450,500,93 억,,1464654,N,N,0,N,00,N
20250219,130658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21250,2190,2,11.49,103772124650,4787799,985.44,20100,22750,20050,24750,13350,19060,21674.29,7.95,0,200330,20066,19562,19276,18772,18486,19420,18630,93,5690,500,13720,50,1,18430000,3916,11.09,1.73,12,25.98,1916.00,12263.00,30821,20240318,-31.05,12610,20240805,68.52,22750,-6.59,20250219,16460,29.10,20250203,61500,-65.45,20240318,12610,68.52,20240805,4.73,N,083450,500,93 억,,1464654,N,N,0,N,00,N
20250219,120657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21650,2590,2,13.59,99604247150,4593688,945.49,20100,22750,20050,24750,13350,19060,21682.85,7.95,0,202936,20066,19562,19276,18772,18486,19420,18630,93,5690,500,13720,50,1,18430000,3990,11.30,1.77,12,24.93,1916.00,12263.00,30821,20240318,-29.76,12610,20240805,71.69,22750,-4.84,20250219,16460,31.53,20250203,61500,-64.80,20240318,12610,71.69,20240805,4.73,N,083450,500,93 억,,1464654,N,N,0,N,00,N
20250219,110658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21550,2490,2,13.06,87391987050,4035947,830.69,20100,22750,20050,24750,13350,19060,21653.40,7.95,0,134143,20066,19562,19276,18772,18486,19420,18630,93,5690,500,13720,50,1,18430000,3972,11.25,1.76,12,21.90,1916.00,12263.00,30821,20240318,-30.08,12610,20240805,70.90,22750,-5.27,20250219,16460,30.92,20250203,61500,-64.96,20240318,12610,70.90,20240805,4.73,N,083450,500,93 억,,1464654,N,N,0,N,00,N
20250219,100657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21250,2190,2,11.49,73977434500,3401524,700.11,20100,22750,20050,24750,13350,19060,21748.32,7.95,0,116627,20066,19562,19276,18772,18486,19420,18630,93,5690,500,13720,50,1,18430000,3916,11.09,1.73,12,18.46,1916.00,12263.00,30821,20240318,-31.05,12610,20240805,68.52,22750,-6.59,20250219,16460,29.10,20250203,61500,-65.45,20240318,12610,68.52,20240805,4.73,N,083450,500,93 억,,1464654,N,N,0,N,00,N
20250219,090659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,22050,2990,2,15.69,19785867950,935856,192.62,20100,22050,20050,24750,13350,19060,21142.00,7.95,0,104931,20066,19562,19276,18772,18486,19420,18630,93,5690,500,13720,50,1,18430000,4064,11.51,1.80,12,5.08,1916.00,12263.00,30821,20240318,-28.46,12610,20240805,74.86,22050,0.00,20250219,16460,33.96,20250203,61500,-64.15,20240318,12610,74.86,20240805,4.73,N,083450,500,93 억,,1464654,N,N,0,N,00,N
20250218,160656,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19060,-300,5,-1.55,9284488120,483363,120.12,19440,19780,18990,25150,13560,19360,19208.33,7.83,0,4176,19640,19500,19320,19180,19000,19570,19250,93,5790,500,13930,10,1,18430000,3513,9.95,1.55,12,2.62,1916.00,12263.00,30821,20240318,-38.16,12610,20240805,51.15,21000,-9.24,20250123,16460,15.80,20250203,61500,-69.01,20240318,12610,51.15,20240805,5.27,N,083450,500,93 억,,1442381,N,N,0,N,00,N
20250218,150657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19060,-300,5,-1.55,8949436290,465772,115.75,19440,19780,18990,25150,13560,19360,19214.17,7.83,0,4479,19640,19500,19320,19180,19000,19570,19250,93,5790,500,13930,10,1,18430000,3513,9.95,1.55,12,2.53,1916.00,12263.00,30821,20240318,-38.16,12610,20240805,51.15,21000,-9.24,20250123,16460,15.80,20250203,61500,-69.01,20240318,12610,51.15,20240805,5.27,N,083450,500,93 억,,1442381,N,N,0,N,00,N
20250218,140658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19040,-320,5,-1.65,7587573650,394231,97.97,19440,19780,18990,25150,13560,19360,19246.49,7.83,0,7502,19640,19500,19320,19180,19000,19570,19250,93,5790,500,13930,10,1,18430000,3509,9.94,1.55,12,2.14,1916.00,12263.00,30821,20240318,-38.22,12610,20240805,50.99,21000,-9.33,20250123,16460,15.67,20250203,61500,-69.04,20240318,12610,50.99,20240805,5.27,N,083450,500,93 억,,1442381,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 160658 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21350 2290 2 12.01 113545219850 5249313 1080.43 20100 22750 20050 24750 13350 19060 21630.80 7.95 0 221614 20066 19562 19276 18772 18486 19420 18630 93 5690 500 13720 50 1 18430000 3935 11.14 1.74 12 28.48 1916.00 12263.00 30821 20240318 -30.73 12610 20240805 69.31 22750 -6.15 20250219 16460 29.71 20250203 61500 -65.28 20240318 12610 69.31 20240805 4.73 N 083450 500 93 억 1464654 N N 1 N 00 N
3 20250219 150700 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21200 2140 2 11.23 110832143150 5121723 1054.17 20100 22750 20050 24750 13350 19060 21639.62 7.95 0 204972 20066 19562 19276 18772 18486 19420 18630 93 5690 500 13720 50 1 18430000 3907 11.06 1.73 12 27.79 1916.00 12263.00 30821 20240318 -31.22 12610 20240805 68.12 22750 -6.81 20250219 16460 28.80 20250203 61500 -65.53 20240318 12610 68.12 20240805 4.73 N 083450 500 93 억 1464654 N N 0 N 00 N
4 20250219 140657 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21050 1990 2 10.44 107963413150 4986222 1026.28 20100 22750 20050 24750 13350 19060 21652.35 7.95 0 191088 20066 19562 19276 18772 18486 19420 18630 93 5690 500 13720 50 1 18430000 3880 10.99 1.72 12 27.05 1916.00 12263.00 30821 20240318 -31.70 12610 20240805 66.93 22750 -7.47 20250219 16460 27.89 20250203 61500 -65.77 20240318 12610 66.93 20240805 4.73 N 083450 500 93 억 1464654 N N 0 N 00 N
5 20250219 130658 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21250 2190 2 11.49 103772124650 4787799 985.44 20100 22750 20050 24750 13350 19060 21674.29 7.95 0 200330 20066 19562 19276 18772 18486 19420 18630 93 5690 500 13720 50 1 18430000 3916 11.09 1.73 12 25.98 1916.00 12263.00 30821 20240318 -31.05 12610 20240805 68.52 22750 -6.59 20250219 16460 29.10 20250203 61500 -65.45 20240318 12610 68.52 20240805 4.73 N 083450 500 93 억 1464654 N N 0 N 00 N
6 20250219 120657 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21650 2590 2 13.59 99604247150 4593688 945.49 20100 22750 20050 24750 13350 19060 21682.85 7.95 0 202936 20066 19562 19276 18772 18486 19420 18630 93 5690 500 13720 50 1 18430000 3990 11.30 1.77 12 24.93 1916.00 12263.00 30821 20240318 -29.76 12610 20240805 71.69 22750 -4.84 20250219 16460 31.53 20250203 61500 -64.80 20240318 12610 71.69 20240805 4.73 N 083450 500 93 억 1464654 N N 0 N 00 N
7 20250219 110658 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21550 2490 2 13.06 87391987050 4035947 830.69 20100 22750 20050 24750 13350 19060 21653.40 7.95 0 134143 20066 19562 19276 18772 18486 19420 18630 93 5690 500 13720 50 1 18430000 3972 11.25 1.76 12 21.90 1916.00 12263.00 30821 20240318 -30.08 12610 20240805 70.90 22750 -5.27 20250219 16460 30.92 20250203 61500 -64.96 20240318 12610 70.90 20240805 4.73 N 083450 500 93 억 1464654 N N 0 N 00 N
8 20250219 100657 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21250 2190 2 11.49 73977434500 3401524 700.11 20100 22750 20050 24750 13350 19060 21748.32 7.95 0 116627 20066 19562 19276 18772 18486 19420 18630 93 5690 500 13720 50 1 18430000 3916 11.09 1.73 12 18.46 1916.00 12263.00 30821 20240318 -31.05 12610 20240805 68.52 22750 -6.59 20250219 16460 29.10 20250203 61500 -65.45 20240318 12610 68.52 20240805 4.73 N 083450 500 93 억 1464654 N N 0 N 00 N
9 20250219 090659 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 22050 2990 2 15.69 19785867950 935856 192.62 20100 22050 20050 24750 13350 19060 21142.00 7.95 0 104931 20066 19562 19276 18772 18486 19420 18630 93 5690 500 13720 50 1 18430000 4064 11.51 1.80 12 5.08 1916.00 12263.00 30821 20240318 -28.46 12610 20240805 74.86 22050 0.00 20250219 16460 33.96 20250203 61500 -64.15 20240318 12610 74.86 20240805 4.73 N 083450 500 93 억 1464654 N N 0 N 00 N
10 20250218 160656 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19060 -300 5 -1.55 9284488120 483363 120.12 19440 19780 18990 25150 13560 19360 19208.33 7.83 0 4176 19640 19500 19320 19180 19000 19570 19250 93 5790 500 13930 10 1 18430000 3513 9.95 1.55 12 2.62 1916.00 12263.00 30821 20240318 -38.16 12610 20240805 51.15 21000 -9.24 20250123 16460 15.80 20250203 61500 -69.01 20240318 12610 51.15 20240805 5.27 N 083450 500 93 억 1442381 N N 0 N 00 N
11 20250218 150657 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19060 -300 5 -1.55 8949436290 465772 115.75 19440 19780 18990 25150 13560 19360 19214.17 7.83 0 4479 19640 19500 19320 19180 19000 19570 19250 93 5790 500 13930 10 1 18430000 3513 9.95 1.55 12 2.53 1916.00 12263.00 30821 20240318 -38.16 12610 20240805 51.15 21000 -9.24 20250123 16460 15.80 20250203 61500 -69.01 20240318 12610 51.15 20240805 5.27 N 083450 500 93 억 1442381 N N 0 N 00 N
12 20250218 140658 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19040 -320 5 -1.65 7587573650 394231 97.97 19440 19780 18990 25150 13560 19360 19246.49 7.83 0 7502 19640 19500 19320 19180 19000 19570 19250 93 5790 500 13930 10 1 18430000 3509 9.94 1.55 12 2.14 1916.00 12263.00 30821 20240318 -38.22 12610 20240805 50.99 21000 -9.33 20250123 16460 15.67 20250203 61500 -69.04 20240318 12610 50.99 20240805 5.27 N 083450 500 93 억 1442381 N N 0 N 00 N