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
083500/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
20250219,160659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11700,160,2,1.39,2048700770,175667,114.15,11540,12140,11430,15000,8080,11540,11662.38,8.04,0,1610,12140,11840,11540,11240,10940,11690,11090,43,3460,500,6920,10,1,8575722,1003,56.52,1.46,12,2.05,207.00,8029.00,17260,20240408,-32.21,6850,20241209,70.80,12400,-5.65,20250207,7800,50.00,20250102,17260,-32.21,20240408,6850,70.80,20241209,5.49,N,083500,500,42 억,,689570,N,N,0,N,00,N
20250219,150701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11680,140,2,1.21,1988526550,170534,110.81,11540,12140,11430,15000,8080,11540,11660.62,8.04,0,-516,12140,11840,11540,11240,10940,11690,11090,43,3460,500,6920,10,1,8575722,1002,56.43,1.45,12,1.99,207.00,8029.00,17260,20240408,-32.33,6850,20241209,70.51,12400,-5.81,20250207,7800,49.74,20250102,17260,-32.33,20240408,6850,70.51,20241209,5.49,N,083500,500,42 억,,689570,N,N,0,N,00,N
20250219,140657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11540,0,3,0.00,1763245430,151230,98.27,11540,12140,11430,15000,8080,11540,11659.40,8.04,0,-8559,12140,11840,11540,11240,10940,11690,11090,43,3460,500,6920,10,1,8575722,990,55.75,1.44,12,1.76,207.00,8029.00,17260,20240408,-33.14,6850,20241209,68.47,12400,-6.94,20250207,7800,47.95,20250102,17260,-33.14,20240408,6850,68.47,20241209,5.49,N,083500,500,42 억,,689570,N,N,0,N,00,N
20250219,130658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11580,40,2,0.35,1599233260,137008,89.03,11540,12140,11430,15000,8080,11540,11672.60,8.04,0,-6075,12140,11840,11540,11240,10940,11690,11090,43,3460,500,6920,10,1,8575722,993,55.94,1.44,12,1.60,207.00,8029.00,17260,20240408,-32.91,6850,20241209,69.05,12400,-6.61,20250207,7800,48.46,20250102,17260,-32.91,20240408,6850,69.05,20241209,5.49,N,083500,500,42 억,,689570,N,N,0,N,00,N
20250219,120658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11580,40,2,0.35,1433845610,122669,79.71,11540,12140,11430,15000,8080,11540,11688.80,8.04,0,-1371,12140,11840,11540,11240,10940,11690,11090,43,3460,500,6920,10,1,8575722,993,55.94,1.44,12,1.43,207.00,8029.00,17260,20240408,-32.91,6850,20241209,69.05,12400,-6.61,20250207,7800,48.46,20250102,17260,-32.91,20240408,6850,69.05,20241209,5.49,N,083500,500,42 억,,689570,N,N,0,N,00,N
20250219,110659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11640,100,2,0.87,1233767530,105458,68.53,11540,12140,11430,15000,8080,11540,11699.21,8.04,0,-5382,12140,11840,11540,11240,10940,11690,11090,43,3460,500,6920,10,1,8575722,998,56.23,1.45,12,1.23,207.00,8029.00,17260,20240408,-32.56,6850,20241209,69.93,12400,-6.13,20250207,7800,49.23,20250102,17260,-32.56,20240408,6850,69.93,20241209,5.49,N,083500,500,42 억,,689570,N,N,0,N,00,N
20250219,100658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11610,70,2,0.61,289040480,25057,16.28,11540,11650,11440,15000,8080,11540,11535.31,8.04,0,-4143,12140,11840,11540,11240,10940,11690,11090,43,3460,500,6920,10,1,8575722,996,56.09,1.45,12,0.29,207.00,8029.00,17260,20240408,-32.73,6850,20241209,69.49,12400,-6.37,20250207,7800,48.85,20250102,17260,-32.73,20240408,6850,69.49,20241209,5.49,N,083500,500,42 억,,689570,N,N,0,N,00,N
20250219,090700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11610,70,2,0.61,43035220,3721,2.42,11540,11650,11470,15000,8080,11540,11565.85,8.04,0,104,12140,11840,11540,11240,10940,11690,11090,43,3460,500,6920,10,1,8575722,996,56.09,1.45,12,0.04,207.00,8029.00,17260,20240408,-32.73,6850,20241209,69.49,12400,-6.37,20250207,7800,48.85,20250102,17260,-32.73,20240408,6850,69.49,20241209,5.49,N,083500,500,42 억,,689570,N,N,0,N,00,N
20250218,160657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11540,50,2,0.44,1756359340,152992,85.48,11550,11840,11240,14930,8050,11490,11480.01,8.27,0,-19485,11823,11656,11363,11196,10903,11740,11280,43,3440,500,6890,10,1,8575722,990,55.75,1.44,12,1.78,207.00,8029.00,17260,20240408,-33.14,6850,20241209,68.47,12400,-6.94,20250207,7800,47.95,20250102,17260,-33.14,20240408,6850,68.47,20241209,5.53,N,083500,500,42 억,,709064,N,N,0,N,00,N
20250218,150658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11640,150,2,1.31,1671450030,145649,81.38,11550,11840,11240,14930,8050,11490,11475.86,8.27,0,-20849,11823,11656,11363,11196,10903,11740,11280,43,3440,500,6890,10,1,8575722,998,56.23,1.45,12,1.70,207.00,8029.00,17260,20240408,-32.56,6850,20241209,69.93,12400,-6.13,20250207,7800,49.23,20250102,17260,-32.56,20240408,6850,69.93,20241209,5.53,N,083500,500,42 억,,709064,N,N,0,N,00,N
20250218,140658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11490,0,3,0.00,1449442080,126498,70.68,11550,11840,11240,14930,8050,11490,11458.18,8.27,0,-24890,11823,11656,11363,11196,10903,11740,11280,43,3440,500,6890,10,1,8575722,985,55.51,1.43,12,1.48,207.00,8029.00,17260,20240408,-33.43,6850,20241209,67.74,12400,-7.34,20250207,7800,47.31,20250102,17260,-33.43,20240408,6850,67.74,20241209,5.53,N,083500,500,42 억,,709064,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 160659 57 100.00 KOSDAQ 기계·장비 N N N N N 11700 160 2 1.39 2048700770 175667 114.15 11540 12140 11430 15000 8080 11540 11662.38 8.04 0 1610 12140 11840 11540 11240 10940 11690 11090 43 3460 500 6920 10 1 8575722 1003 56.52 1.46 12 2.05 207.00 8029.00 17260 20240408 -32.21 6850 20241209 70.80 12400 -5.65 20250207 7800 50.00 20250102 17260 -32.21 20240408 6850 70.80 20241209 5.49 N 083500 500 42 억 689570 N N 0 N 00 N
3 20250219 150701 57 100.00 KOSDAQ 기계·장비 N N N N N 11680 140 2 1.21 1988526550 170534 110.81 11540 12140 11430 15000 8080 11540 11660.62 8.04 0 -516 12140 11840 11540 11240 10940 11690 11090 43 3460 500 6920 10 1 8575722 1002 56.43 1.45 12 1.99 207.00 8029.00 17260 20240408 -32.33 6850 20241209 70.51 12400 -5.81 20250207 7800 49.74 20250102 17260 -32.33 20240408 6850 70.51 20241209 5.49 N 083500 500 42 억 689570 N N 0 N 00 N
4 20250219 140657 57 100.00 KOSDAQ 기계·장비 N N N N N 11540 0 3 0.00 1763245430 151230 98.27 11540 12140 11430 15000 8080 11540 11659.40 8.04 0 -8559 12140 11840 11540 11240 10940 11690 11090 43 3460 500 6920 10 1 8575722 990 55.75 1.44 12 1.76 207.00 8029.00 17260 20240408 -33.14 6850 20241209 68.47 12400 -6.94 20250207 7800 47.95 20250102 17260 -33.14 20240408 6850 68.47 20241209 5.49 N 083500 500 42 억 689570 N N 0 N 00 N
5 20250219 130658 57 100.00 KOSDAQ 기계·장비 N N N N N 11580 40 2 0.35 1599233260 137008 89.03 11540 12140 11430 15000 8080 11540 11672.60 8.04 0 -6075 12140 11840 11540 11240 10940 11690 11090 43 3460 500 6920 10 1 8575722 993 55.94 1.44 12 1.60 207.00 8029.00 17260 20240408 -32.91 6850 20241209 69.05 12400 -6.61 20250207 7800 48.46 20250102 17260 -32.91 20240408 6850 69.05 20241209 5.49 N 083500 500 42 억 689570 N N 0 N 00 N
6 20250219 120658 57 100.00 KOSDAQ 기계·장비 N N N N N 11580 40 2 0.35 1433845610 122669 79.71 11540 12140 11430 15000 8080 11540 11688.80 8.04 0 -1371 12140 11840 11540 11240 10940 11690 11090 43 3460 500 6920 10 1 8575722 993 55.94 1.44 12 1.43 207.00 8029.00 17260 20240408 -32.91 6850 20241209 69.05 12400 -6.61 20250207 7800 48.46 20250102 17260 -32.91 20240408 6850 69.05 20241209 5.49 N 083500 500 42 억 689570 N N 0 N 00 N
7 20250219 110659 57 100.00 KOSDAQ 기계·장비 N N N N N 11640 100 2 0.87 1233767530 105458 68.53 11540 12140 11430 15000 8080 11540 11699.21 8.04 0 -5382 12140 11840 11540 11240 10940 11690 11090 43 3460 500 6920 10 1 8575722 998 56.23 1.45 12 1.23 207.00 8029.00 17260 20240408 -32.56 6850 20241209 69.93 12400 -6.13 20250207 7800 49.23 20250102 17260 -32.56 20240408 6850 69.93 20241209 5.49 N 083500 500 42 억 689570 N N 0 N 00 N
8 20250219 100658 57 100.00 KOSDAQ 기계·장비 N N N N N 11610 70 2 0.61 289040480 25057 16.28 11540 11650 11440 15000 8080 11540 11535.31 8.04 0 -4143 12140 11840 11540 11240 10940 11690 11090 43 3460 500 6920 10 1 8575722 996 56.09 1.45 12 0.29 207.00 8029.00 17260 20240408 -32.73 6850 20241209 69.49 12400 -6.37 20250207 7800 48.85 20250102 17260 -32.73 20240408 6850 69.49 20241209 5.49 N 083500 500 42 억 689570 N N 0 N 00 N
9 20250219 090700 57 100.00 KOSDAQ 기계·장비 N N N N N 11610 70 2 0.61 43035220 3721 2.42 11540 11650 11470 15000 8080 11540 11565.85 8.04 0 104 12140 11840 11540 11240 10940 11690 11090 43 3460 500 6920 10 1 8575722 996 56.09 1.45 12 0.04 207.00 8029.00 17260 20240408 -32.73 6850 20241209 69.49 12400 -6.37 20250207 7800 48.85 20250102 17260 -32.73 20240408 6850 69.49 20241209 5.49 N 083500 500 42 억 689570 N N 0 N 00 N
10 20250218 160657 57 100.00 KOSDAQ 기계·장비 N N N N N 11540 50 2 0.44 1756359340 152992 85.48 11550 11840 11240 14930 8050 11490 11480.01 8.27 0 -19485 11823 11656 11363 11196 10903 11740 11280 43 3440 500 6890 10 1 8575722 990 55.75 1.44 12 1.78 207.00 8029.00 17260 20240408 -33.14 6850 20241209 68.47 12400 -6.94 20250207 7800 47.95 20250102 17260 -33.14 20240408 6850 68.47 20241209 5.53 N 083500 500 42 억 709064 N N 0 N 00 N
11 20250218 150658 57 100.00 KOSDAQ 기계·장비 N N N N N 11640 150 2 1.31 1671450030 145649 81.38 11550 11840 11240 14930 8050 11490 11475.86 8.27 0 -20849 11823 11656 11363 11196 10903 11740 11280 43 3440 500 6890 10 1 8575722 998 56.23 1.45 12 1.70 207.00 8029.00 17260 20240408 -32.56 6850 20241209 69.93 12400 -6.13 20250207 7800 49.23 20250102 17260 -32.56 20240408 6850 69.93 20241209 5.53 N 083500 500 42 억 709064 N N 0 N 00 N
12 20250218 140658 57 100.00 KOSDAQ 기계·장비 N N N N N 11490 0 3 0.00 1449442080 126498 70.68 11550 11840 11240 14930 8050 11490 11458.18 8.27 0 -24890 11823 11656 11363 11196 10903 11740 11280 43 3440 500 6890 10 1 8575722 985 55.51 1.43 12 1.48 207.00 8029.00 17260 20240408 -33.43 6850 20241209 67.74 12400 -7.34 20250207 7800 47.31 20250102 17260 -33.43 20240408 6850 67.74 20241209 5.53 N 083500 500 42 억 709064 N N 0 N 00 N