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
083650/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,22150,-1050,5,-4.53,34436084300,1534356,42.49,23200,23500,21950,30150,16250,23200,22441.21,3.15,0,-37511,25533,24366,23533,22366,21533,23950,21950,155,6950,500,14840,50,1,30944375,6854,91.15,9.32,12,4.96,243.00,2377.00,24800,20250214,-10.69,7000,20240909,216.43,24800,-10.69,20250214,14650,51.19,20250103,24800,-10.69,20250214,7000,216.43,20240909,5.37,N,083650,500,154 억,,973393,N,N,278,N,00,N
20250219,150701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22200,-1000,5,-4.31,33132887800,1475602,40.86,23200,23500,21950,30150,16250,23200,22451.51,3.15,0,-42447,25533,24366,23533,22366,21533,23950,21950,155,6950,500,14840,50,1,30944375,6870,91.36,9.34,12,4.77,243.00,2377.00,24800,20250214,-10.48,7000,20240909,217.14,24800,-10.48,20250214,14650,51.54,20250103,24800,-10.48,20250214,7000,217.14,20240909,5.37,N,083650,500,154 억,,973393,N,N,661,N,00,N
20250219,140658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22400,-800,5,-3.45,30996723500,1379909,38.21,23200,23500,21950,30150,16250,23200,22460.44,3.15,0,-35150,25533,24366,23533,22366,21533,23950,21950,155,6950,500,14840,50,1,30944375,6932,92.18,9.42,12,4.46,243.00,2377.00,24800,20250214,-9.68,7000,20240909,220.00,24800,-9.68,20250214,14650,52.90,20250103,24800,-9.68,20250214,7000,220.00,20240909,5.37,N,083650,500,154 억,,973393,N,N,661,N,00,N
20250219,130659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22250,-950,5,-4.09,28007582800,1246333,34.51,23200,23500,21950,30150,16250,23200,22469.33,3.15,0,-34066,25533,24366,23533,22366,21533,23950,21950,155,6950,500,14840,50,1,30944375,6885,91.56,9.36,12,4.03,243.00,2377.00,24800,20250214,-10.28,7000,20240909,217.86,24800,-10.28,20250214,14650,51.88,20250103,24800,-10.28,20250214,7000,217.86,20240909,5.37,N,083650,500,154 억,,973393,N,N,661,N,00,N
20250219,120659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22450,-750,5,-3.23,26004558600,1156704,32.03,23200,23500,21950,30150,16250,23200,22478.77,3.15,0,-48318,25533,24366,23533,22366,21533,23950,21950,155,6950,500,14840,50,1,30944375,6947,92.39,9.44,12,3.74,243.00,2377.00,24800,20250214,-9.48,7000,20240909,220.71,24800,-9.48,20250214,14650,53.24,20250103,24800,-9.48,20250214,7000,220.71,20240909,5.37,N,083650,500,154 억,,973393,N,N,661,N,00,N
20250219,110700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22100,-1100,5,-4.74,23175122050,1029832,28.52,23200,23500,21950,30150,16250,23200,22500.71,3.15,0,-39277,25533,24366,23533,22366,21533,23950,21950,155,6950,500,14840,50,1,30944375,6839,90.95,9.30,12,3.33,243.00,2377.00,24800,20250214,-10.89,7000,20240909,215.71,24800,-10.89,20250214,14650,50.85,20250103,24800,-10.89,20250214,7000,215.71,20240909,5.37,N,083650,500,154 억,,973393,N,N,661,N,00,N
20250219,100659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22300,-900,5,-3.88,16128702250,710743,19.68,23200,23500,22150,30150,16250,23200,22689.48,3.15,0,-24006,25533,24366,23533,22366,21533,23950,21950,155,6950,500,14840,50,1,30944375,6901,91.77,9.38,12,2.30,243.00,2377.00,24800,20250214,-10.08,7000,20240909,218.57,24800,-10.08,20250214,14650,52.22,20250103,24800,-10.08,20250214,7000,218.57,20240909,5.37,N,083650,500,154 억,,973393,N,N,661,N,00,N
20250219,090701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23050,-150,5,-0.65,3148481500,136752,3.79,23200,23400,22750,30150,16250,23200,23017.23,3.15,0,-3220,25533,24366,23533,22366,21533,23950,21950,155,6950,500,14840,50,1,30944375,7133,94.86,9.70,12,0.44,243.00,2377.00,24800,20250214,-7.06,7000,20240909,229.29,24800,-7.06,20250214,14650,57.34,20250103,24800,-7.06,20250214,7000,229.29,20240909,5.37,N,083650,500,154 억,,973393,N,N,661,N,00,N
20250218,160658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23200,50,2,0.22,84955838800,3583449,139.27,24200,24700,22700,30050,16250,23150,23709.26,3.62,0,-134432,24483,23816,22533,21866,20583,24150,22200,155,6900,500,14810,50,1,30944375,7179,95.47,9.76,12,11.58,243.00,2377.00,24800,20250214,-6.45,7000,20240909,231.43,24800,-6.45,20250214,14650,58.36,20250103,24800,-6.45,20250214,7000,231.43,20240909,4.82,N,083650,500,154 억,,1120854,N,N,661,N,00,N
20250218,150659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22850,-300,5,-1.30,81803003500,3446838,133.96,24200,24700,22700,30050,16250,23150,23732.78,3.62,0,-146666,24483,23816,22533,21866,20583,24150,22200,155,6900,500,14810,50,1,30944375,7071,94.03,9.61,12,11.14,243.00,2377.00,24800,20250214,-7.86,7000,20240909,226.43,24800,-7.86,20250214,14650,55.97,20250103,24800,-7.86,20250214,7000,226.43,20240909,4.82,N,083650,500,154 억,,1120854,N,N,391,N,00,N
20250218,140659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23300,150,2,0.65,75564819900,3174577,123.38,24200,24700,23000,30050,16250,23150,23803.13,3.62,0,-176548,24483,23816,22533,21866,20583,24150,22200,155,6900,500,14810,50,1,30944375,7210,95.88,9.80,12,10.26,243.00,2377.00,24800,20250214,-6.05,7000,20240909,232.86,24800,-6.05,20250214,14650,59.04,20250103,24800,-6.05,20250214,7000,232.86,20240909,4.82,N,083650,500,154 억,,1120854,N,N,391,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 22150 -1050 5 -4.53 34436084300 1534356 42.49 23200 23500 21950 30150 16250 23200 22441.21 3.15 0 -37511 25533 24366 23533 22366 21533 23950 21950 155 6950 500 14840 50 1 30944375 6854 91.15 9.32 12 4.96 243.00 2377.00 24800 20250214 -10.69 7000 20240909 216.43 24800 -10.69 20250214 14650 51.19 20250103 24800 -10.69 20250214 7000 216.43 20240909 5.37 N 083650 500 154 억 973393 N N 278 N 00 N
3 20250219 150701 57 100.00 KOSDAQ 기계·장비 N N N N N 22200 -1000 5 -4.31 33132887800 1475602 40.86 23200 23500 21950 30150 16250 23200 22451.51 3.15 0 -42447 25533 24366 23533 22366 21533 23950 21950 155 6950 500 14840 50 1 30944375 6870 91.36 9.34 12 4.77 243.00 2377.00 24800 20250214 -10.48 7000 20240909 217.14 24800 -10.48 20250214 14650 51.54 20250103 24800 -10.48 20250214 7000 217.14 20240909 5.37 N 083650 500 154 억 973393 N N 661 N 00 N
4 20250219 140658 57 100.00 KOSDAQ 기계·장비 N N N N N 22400 -800 5 -3.45 30996723500 1379909 38.21 23200 23500 21950 30150 16250 23200 22460.44 3.15 0 -35150 25533 24366 23533 22366 21533 23950 21950 155 6950 500 14840 50 1 30944375 6932 92.18 9.42 12 4.46 243.00 2377.00 24800 20250214 -9.68 7000 20240909 220.00 24800 -9.68 20250214 14650 52.90 20250103 24800 -9.68 20250214 7000 220.00 20240909 5.37 N 083650 500 154 억 973393 N N 661 N 00 N
5 20250219 130659 57 100.00 KOSDAQ 기계·장비 N N N N N 22250 -950 5 -4.09 28007582800 1246333 34.51 23200 23500 21950 30150 16250 23200 22469.33 3.15 0 -34066 25533 24366 23533 22366 21533 23950 21950 155 6950 500 14840 50 1 30944375 6885 91.56 9.36 12 4.03 243.00 2377.00 24800 20250214 -10.28 7000 20240909 217.86 24800 -10.28 20250214 14650 51.88 20250103 24800 -10.28 20250214 7000 217.86 20240909 5.37 N 083650 500 154 억 973393 N N 661 N 00 N
6 20250219 120659 57 100.00 KOSDAQ 기계·장비 N N N N N 22450 -750 5 -3.23 26004558600 1156704 32.03 23200 23500 21950 30150 16250 23200 22478.77 3.15 0 -48318 25533 24366 23533 22366 21533 23950 21950 155 6950 500 14840 50 1 30944375 6947 92.39 9.44 12 3.74 243.00 2377.00 24800 20250214 -9.48 7000 20240909 220.71 24800 -9.48 20250214 14650 53.24 20250103 24800 -9.48 20250214 7000 220.71 20240909 5.37 N 083650 500 154 억 973393 N N 661 N 00 N
7 20250219 110700 57 100.00 KOSDAQ 기계·장비 N N N N N 22100 -1100 5 -4.74 23175122050 1029832 28.52 23200 23500 21950 30150 16250 23200 22500.71 3.15 0 -39277 25533 24366 23533 22366 21533 23950 21950 155 6950 500 14840 50 1 30944375 6839 90.95 9.30 12 3.33 243.00 2377.00 24800 20250214 -10.89 7000 20240909 215.71 24800 -10.89 20250214 14650 50.85 20250103 24800 -10.89 20250214 7000 215.71 20240909 5.37 N 083650 500 154 억 973393 N N 661 N 00 N
8 20250219 100659 57 100.00 KOSDAQ 기계·장비 N N N N N 22300 -900 5 -3.88 16128702250 710743 19.68 23200 23500 22150 30150 16250 23200 22689.48 3.15 0 -24006 25533 24366 23533 22366 21533 23950 21950 155 6950 500 14840 50 1 30944375 6901 91.77 9.38 12 2.30 243.00 2377.00 24800 20250214 -10.08 7000 20240909 218.57 24800 -10.08 20250214 14650 52.22 20250103 24800 -10.08 20250214 7000 218.57 20240909 5.37 N 083650 500 154 억 973393 N N 661 N 00 N
9 20250219 090701 57 100.00 KOSDAQ 기계·장비 N N N N N 23050 -150 5 -0.65 3148481500 136752 3.79 23200 23400 22750 30150 16250 23200 23017.23 3.15 0 -3220 25533 24366 23533 22366 21533 23950 21950 155 6950 500 14840 50 1 30944375 7133 94.86 9.70 12 0.44 243.00 2377.00 24800 20250214 -7.06 7000 20240909 229.29 24800 -7.06 20250214 14650 57.34 20250103 24800 -7.06 20250214 7000 229.29 20240909 5.37 N 083650 500 154 억 973393 N N 661 N 00 N
10 20250218 160658 57 100.00 KOSDAQ 기계·장비 N N N N N 23200 50 2 0.22 84955838800 3583449 139.27 24200 24700 22700 30050 16250 23150 23709.26 3.62 0 -134432 24483 23816 22533 21866 20583 24150 22200 155 6900 500 14810 50 1 30944375 7179 95.47 9.76 12 11.58 243.00 2377.00 24800 20250214 -6.45 7000 20240909 231.43 24800 -6.45 20250214 14650 58.36 20250103 24800 -6.45 20250214 7000 231.43 20240909 4.82 N 083650 500 154 억 1120854 N N 661 N 00 N
11 20250218 150659 57 100.00 KOSDAQ 기계·장비 N N N N N 22850 -300 5 -1.30 81803003500 3446838 133.96 24200 24700 22700 30050 16250 23150 23732.78 3.62 0 -146666 24483 23816 22533 21866 20583 24150 22200 155 6900 500 14810 50 1 30944375 7071 94.03 9.61 12 11.14 243.00 2377.00 24800 20250214 -7.86 7000 20240909 226.43 24800 -7.86 20250214 14650 55.97 20250103 24800 -7.86 20250214 7000 226.43 20240909 4.82 N 083650 500 154 억 1120854 N N 391 N 00 N
12 20250218 140659 57 100.00 KOSDAQ 기계·장비 N N N N N 23300 150 2 0.65 75564819900 3174577 123.38 24200 24700 23000 30050 16250 23150 23803.13 3.62 0 -176548 24483 23816 22533 21866 20583 24150 22200 155 6900 500 14810 50 1 30944375 7210 95.88 9.80 12 10.26 243.00 2377.00 24800 20250214 -6.05 7000 20240909 232.86 24800 -6.05 20250214 14650 59.04 20250103 24800 -6.05 20250214 7000 232.86 20240909 4.82 N 083650 500 154 억 1120854 N N 391 N 00 N