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
083930/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
20250219,160700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16930,-240,5,-1.40,6114379830,357688,143.76,17180,17410,16630,22300,12020,17170,17094.77,5.07,0,10796,17656,17412,17236,16992,16816,17325,16905,80,5130,500,12700,10,1,14912798,2525,61.34,1.37,12,2.40,276.00,12348.00,21400,20240617,-20.89,10740,20241209,57.64,18380,-7.89,20250212,11820,43.23,20250103,21400,-20.89,20240617,10740,57.64,20241209,5.40,N,083930,500,79 억,,755740,N,N,0,N,00,N
20250219,150702,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16860,-310,5,-1.81,5719073230,334294,134.36,17180,17410,16630,22300,12020,17170,17107.85,5.07,0,5031,17656,17412,17236,16992,16816,17325,16905,80,5130,500,12700,10,1,14912798,2514,61.09,1.37,12,2.24,276.00,12348.00,21400,20240617,-21.21,10740,20241209,56.98,18380,-8.27,20250212,11820,42.64,20250103,21400,-21.21,20240617,10740,56.98,20241209,5.40,N,083930,500,79 억,,755740,N,N,0,N,00,N
20250219,140659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,16850,-320,5,-1.86,5233559650,305483,122.78,17180,17410,16630,22300,12020,17170,17132.04,5.07,0,5938,17656,17412,17236,16992,16816,17325,16905,80,5130,500,12700,10,1,14912798,2513,61.05,1.36,12,2.05,276.00,12348.00,21400,20240617,-21.26,10740,20241209,56.89,18380,-8.32,20250212,11820,42.55,20250103,21400,-21.26,20240617,10740,56.89,20241209,5.40,N,083930,500,79 억,,755740,N,N,0,N,00,N
20250219,130700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17250,80,2,0.47,3627735490,211023,84.81,17180,17410,17060,22300,12020,17170,17191.22,5.07,0,38548,17656,17412,17236,16992,16816,17325,16905,80,5130,500,12700,10,1,14912798,2572,62.50,1.40,12,1.42,276.00,12348.00,21400,20240617,-19.39,10740,20241209,60.61,18380,-6.15,20250212,11820,45.94,20250103,21400,-19.39,20240617,10740,60.61,20241209,5.40,N,083930,500,79 억,,755740,N,N,0,N,00,N
20250219,120700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17230,60,2,0.35,3374313310,196296,78.90,17180,17410,17060,22300,12020,17170,17189.96,5.07,0,38655,17656,17412,17236,16992,16816,17325,16905,80,5130,500,12700,10,1,14912798,2569,62.43,1.40,12,1.32,276.00,12348.00,21400,20240617,-19.49,10740,20241209,60.43,18380,-6.26,20250212,11820,45.77,20250103,21400,-19.49,20240617,10740,60.43,20241209,5.40,N,083930,500,79 억,,755740,N,N,0,N,00,N
20250219,110700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17170,0,3,0.00,2236853850,130310,52.37,17180,17280,17060,22300,12020,17170,17165.62,5.07,0,14305,17656,17412,17236,16992,16816,17325,16905,80,5130,500,12700,10,1,14912798,2561,62.21,1.39,12,0.87,276.00,12348.00,21400,20240617,-19.77,10740,20241209,59.87,18380,-6.58,20250212,11820,45.26,20250103,21400,-19.77,20240617,10740,59.87,20241209,5.40,N,083930,500,79 억,,755740,N,N,0,N,00,N
20250219,100700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17130,-40,5,-0.23,1574260420,91754,36.88,17180,17260,17060,22300,12020,17170,17157.35,5.07,0,8086,17656,17412,17236,16992,16816,17325,16905,80,5130,500,12700,10,1,14912798,2555,62.07,1.39,12,0.62,276.00,12348.00,21400,20240617,-19.95,10740,20241209,59.50,18380,-6.80,20250212,11820,44.92,20250103,21400,-19.95,20240617,10740,59.50,20241209,5.40,N,083930,500,79 억,,755740,N,N,0,N,00,N
20250219,090701,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17210,40,2,0.23,253616060,14748,5.93,17180,17260,17150,22300,12020,17170,17197.32,5.07,0,-54,17656,17412,17236,16992,16816,17325,16905,80,5130,500,12700,10,1,14912798,2566,62.36,1.39,12,0.10,276.00,12348.00,21400,20240617,-19.58,10740,20241209,60.24,18380,-6.37,20250212,11820,45.60,20250103,21400,-19.58,20240617,10740,60.24,20241209,5.40,N,083930,500,79 억,,755740,N,N,0,N,00,N
20250218,160659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17170,10,2,0.06,4231522350,246468,62.19,17480,17480,17060,22300,12020,17160,17168.66,5.11,0,-6216,17600,17380,17180,16960,16760,17490,17070,80,5140,500,12690,10,1,14912798,2561,62.21,1.39,12,1.65,276.00,12348.00,21400,20240617,-19.77,10740,20241209,59.87,18380,-6.58,20250212,11820,45.26,20250103,21400,-19.77,20240617,10740,59.87,20241209,5.02,N,083930,500,79 억,,761944,N,N,0,N,00,N
20250218,150700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17110,-50,5,-0.29,3864457020,225062,56.79,17480,17480,17060,22300,12020,17160,17170.66,5.11,0,-5414,17600,17380,17180,16960,16760,17490,17070,80,5140,500,12690,10,1,14912798,2552,61.99,1.39,12,1.51,276.00,12348.00,21400,20240617,-20.05,10740,20241209,59.31,18380,-6.91,20250212,11820,44.75,20250103,21400,-20.05,20240617,10740,59.31,20241209,5.02,N,083930,500,79 억,,761944,N,N,0,N,00,N
20250218,140700,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17120,-40,5,-0.23,3354179670,195221,49.26,17480,17480,17060,22300,12020,17160,17181.51,5.11,0,-3914,17600,17380,17180,16960,16760,17490,17070,80,5140,500,12690,10,1,14912798,2553,62.03,1.39,12,1.31,276.00,12348.00,21400,20240617,-20.00,10740,20241209,59.40,18380,-6.86,20250212,11820,44.84,20250103,21400,-20.00,20240617,10740,59.40,20241209,5.02,N,083930,500,79 억,,761944,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 160700 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16930 -240 5 -1.40 6114379830 357688 143.76 17180 17410 16630 22300 12020 17170 17094.77 5.07 0 10796 17656 17412 17236 16992 16816 17325 16905 80 5130 500 12700 10 1 14912798 2525 61.34 1.37 12 2.40 276.00 12348.00 21400 20240617 -20.89 10740 20241209 57.64 18380 -7.89 20250212 11820 43.23 20250103 21400 -20.89 20240617 10740 57.64 20241209 5.40 N 083930 500 79 억 755740 N N 0 N 00 N
3 20250219 150702 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16860 -310 5 -1.81 5719073230 334294 134.36 17180 17410 16630 22300 12020 17170 17107.85 5.07 0 5031 17656 17412 17236 16992 16816 17325 16905 80 5130 500 12700 10 1 14912798 2514 61.09 1.37 12 2.24 276.00 12348.00 21400 20240617 -21.21 10740 20241209 56.98 18380 -8.27 20250212 11820 42.64 20250103 21400 -21.21 20240617 10740 56.98 20241209 5.40 N 083930 500 79 억 755740 N N 0 N 00 N
4 20250219 140659 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 16850 -320 5 -1.86 5233559650 305483 122.78 17180 17410 16630 22300 12020 17170 17132.04 5.07 0 5938 17656 17412 17236 16992 16816 17325 16905 80 5130 500 12700 10 1 14912798 2513 61.05 1.36 12 2.05 276.00 12348.00 21400 20240617 -21.26 10740 20241209 56.89 18380 -8.32 20250212 11820 42.55 20250103 21400 -21.26 20240617 10740 56.89 20241209 5.40 N 083930 500 79 억 755740 N N 0 N 00 N
5 20250219 130700 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17250 80 2 0.47 3627735490 211023 84.81 17180 17410 17060 22300 12020 17170 17191.22 5.07 0 38548 17656 17412 17236 16992 16816 17325 16905 80 5130 500 12700 10 1 14912798 2572 62.50 1.40 12 1.42 276.00 12348.00 21400 20240617 -19.39 10740 20241209 60.61 18380 -6.15 20250212 11820 45.94 20250103 21400 -19.39 20240617 10740 60.61 20241209 5.40 N 083930 500 79 억 755740 N N 0 N 00 N
6 20250219 120700 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17230 60 2 0.35 3374313310 196296 78.90 17180 17410 17060 22300 12020 17170 17189.96 5.07 0 38655 17656 17412 17236 16992 16816 17325 16905 80 5130 500 12700 10 1 14912798 2569 62.43 1.40 12 1.32 276.00 12348.00 21400 20240617 -19.49 10740 20241209 60.43 18380 -6.26 20250212 11820 45.77 20250103 21400 -19.49 20240617 10740 60.43 20241209 5.40 N 083930 500 79 억 755740 N N 0 N 00 N
7 20250219 110700 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17170 0 3 0.00 2236853850 130310 52.37 17180 17280 17060 22300 12020 17170 17165.62 5.07 0 14305 17656 17412 17236 16992 16816 17325 16905 80 5130 500 12700 10 1 14912798 2561 62.21 1.39 12 0.87 276.00 12348.00 21400 20240617 -19.77 10740 20241209 59.87 18380 -6.58 20250212 11820 45.26 20250103 21400 -19.77 20240617 10740 59.87 20241209 5.40 N 083930 500 79 억 755740 N N 0 N 00 N
8 20250219 100700 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17130 -40 5 -0.23 1574260420 91754 36.88 17180 17260 17060 22300 12020 17170 17157.35 5.07 0 8086 17656 17412 17236 16992 16816 17325 16905 80 5130 500 12700 10 1 14912798 2555 62.07 1.39 12 0.62 276.00 12348.00 21400 20240617 -19.95 10740 20241209 59.50 18380 -6.80 20250212 11820 44.92 20250103 21400 -19.95 20240617 10740 59.50 20241209 5.40 N 083930 500 79 억 755740 N N 0 N 00 N
9 20250219 090701 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17210 40 2 0.23 253616060 14748 5.93 17180 17260 17150 22300 12020 17170 17197.32 5.07 0 -54 17656 17412 17236 16992 16816 17325 16905 80 5130 500 12700 10 1 14912798 2566 62.36 1.39 12 0.10 276.00 12348.00 21400 20240617 -19.58 10740 20241209 60.24 18380 -6.37 20250212 11820 45.60 20250103 21400 -19.58 20240617 10740 60.24 20241209 5.40 N 083930 500 79 억 755740 N N 0 N 00 N
10 20250218 160659 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17170 10 2 0.06 4231522350 246468 62.19 17480 17480 17060 22300 12020 17160 17168.66 5.11 0 -6216 17600 17380 17180 16960 16760 17490 17070 80 5140 500 12690 10 1 14912798 2561 62.21 1.39 12 1.65 276.00 12348.00 21400 20240617 -19.77 10740 20241209 59.87 18380 -6.58 20250212 11820 45.26 20250103 21400 -19.77 20240617 10740 59.87 20241209 5.02 N 083930 500 79 억 761944 N N 0 N 00 N
11 20250218 150700 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17110 -50 5 -0.29 3864457020 225062 56.79 17480 17480 17060 22300 12020 17160 17170.66 5.11 0 -5414 17600 17380 17180 16960 16760 17490 17070 80 5140 500 12690 10 1 14912798 2552 61.99 1.39 12 1.51 276.00 12348.00 21400 20240617 -20.05 10740 20241209 59.31 18380 -6.91 20250212 11820 44.75 20250103 21400 -20.05 20240617 10740 59.31 20241209 5.02 N 083930 500 79 억 761944 N N 0 N 00 N
12 20250218 140700 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17120 -40 5 -0.23 3354179670 195221 49.26 17480 17480 17060 22300 12020 17160 17181.51 5.11 0 -3914 17600 17380 17180 16960 16760 17490 17070 80 5140 500 12690 10 1 14912798 2553 62.03 1.39 12 1.31 276.00 12348.00 21400 20240617 -20.00 10740 20241209 59.40 18380 -6.86 20250212 11820 44.84 20250103 21400 -20.00 20240617 10740 59.40 20241209 5.02 N 083930 500 79 억 761944 N N 0 N 00 N