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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10330,-70,5,-0.67,993958820,96063,33.00,10580,10590,10200,13520,7280,10400,10346.95,5.33,0,-12659,10893,10646,10353,10106,9813,10770,10230,89,3120,500,7480,10,1,17810033,1840,3.44,0.67,12,0.54,3003.00,15323.00,24450,20240223,-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
20250218,120656,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10330,-70,5,-0.67,935281740,90375,31.05,10580,10590,10200,13520,7280,10400,10348.90,5.33,0,-10333,10893,10646,10353,10106,9813,10770,10230,89,3120,500,7480,10,1,17810033,1840,3.44,0.67,12,0.51,3003.00,15323.00,24450,20240223,-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
20250218,110655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10310,-90,5,-0.87,846846460,81805,28.10,10580,10590,10200,13520,7280,10400,10352.01,5.33,0,-10208,10893,10646,10353,10106,9813,10770,10230,89,3120,500,7480,10,1,17810033,1836,3.43,0.67,12,0.46,3003.00,15323.00,24450,20240223,-57.83,7270,20241210,41.82,10600,-2.74,20250217,8240,25.12,20250102,24450,-57.83,20240223,7270,41.82,20241210,2.56,N,083310,500,89 억,,949639,N,N,0,N,00,N
20250218,100655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10250,-150,5,-1.44,727247870,70173,24.11,10580,10590,10200,13520,7280,10400,10363.64,5.33,0,-7766,10893,10646,10353,10106,9813,10770,10230,89,3120,500,7480,10,1,17810033,1826,3.41,0.67,12,0.39,3003.00,15323.00,24450,20240223,-58.08,7270,20241210,40.99,10600,-3.30,20250217,8240,24.39,20250102,24450,-58.08,20240223,7270,40.99,20241210,2.56,N,083310,500,89 억,,949639,N,N,0,N,00,N
20250218,090657,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10410,10,2,0.10,253617950,24209,8.32,10580,10590,10340,13520,7280,10400,10476.18,5.33,0,-7956,10893,10646,10353,10106,9813,10770,10230,89,3120,500,7480,10,1,17810033,1854,3.47,0.68,12,0.14,3003.00,15323.00,24450,20240223,-57.42,7270,20241210,43.19,10600,-1.79,20250217,8240,26.33,20250102,24450,-57.42,20240223,7270,43.19,20241210,2.56,N,083310,500,89 억,,949639,N,N,0,N,00,N
20250217,160655,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10400,460,2,4.63,3008938130,289451,86.66,10090,10600,10060,12920,6960,9940,10395.33,5.55,0,-39345,10660,10300,9940,9580,9220,10480,9760,89,2980,500,7150,10,1,17810033,1852,3.46,0.68,12,1.63,3003.00,15323.00,24450,20240223,-57.46,7270,20241210,43.05,10600,-1.89,20250217,8240,26.21,20250102,24450,-57.46,20240223,7270,43.05,20241210,2.57,N,083310,500,89 억,,988170,N,N,0,N,00,N
20250217,150654,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10390,450,2,4.53,2902215850,279185,83.58,10090,10600,10060,12920,6960,9940,10395.33,5.55,0,-37701,10660,10300,9940,9580,9220,10480,9760,89,2980,500,7150,10,1,17810033,1850,3.46,0.68,12,1.57,3003.00,15323.00,24450,20240223,-57.51,7270,20241210,42.92,10600,-1.98,20250217,8240,26.09,20250102,24450,-57.51,20240223,7270,42.92,20241210,2.57,N,083310,500,89 억,,988170,N,N,0,N,00,N
20250217,140653,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10390,450,2,4.53,2735512290,263121,78.78,10090,10600,10060,12920,6960,9940,10396.42,5.55,0,-37875,10660,10300,9940,9580,9220,10480,9760,89,2980,500,7150,10,1,17810033,1850,3.46,0.68,12,1.48,3003.00,15323.00,24450,20240223,-57.51,7270,20241210,42.92,10600,-1.98,20250217,8240,26.09,20250102,24450,-57.51,20240223,7270,42.92,20241210,2.57,N,083310,500,89 억,,988170,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 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
3 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
4 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
5 20250218 130654 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10330 -70 5 -0.67 993958820 96063 33.00 10580 10590 10200 13520 7280 10400 10346.95 5.33 0 -12659 10893 10646 10353 10106 9813 10770 10230 89 3120 500 7480 10 1 17810033 1840 3.44 0.67 12 0.54 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
6 20250218 120656 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10330 -70 5 -0.67 935281740 90375 31.05 10580 10590 10200 13520 7280 10400 10348.90 5.33 0 -10333 10893 10646 10353 10106 9813 10770 10230 89 3120 500 7480 10 1 17810033 1840 3.44 0.67 12 0.51 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
7 20250218 110655 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10310 -90 5 -0.87 846846460 81805 28.10 10580 10590 10200 13520 7280 10400 10352.01 5.33 0 -10208 10893 10646 10353 10106 9813 10770 10230 89 3120 500 7480 10 1 17810033 1836 3.43 0.67 12 0.46 3003.00 15323.00 24450 20240223 -57.83 7270 20241210 41.82 10600 -2.74 20250217 8240 25.12 20250102 24450 -57.83 20240223 7270 41.82 20241210 2.56 N 083310 500 89 억 949639 N N 0 N 00 N
8 20250218 100655 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10250 -150 5 -1.44 727247870 70173 24.11 10580 10590 10200 13520 7280 10400 10363.64 5.33 0 -7766 10893 10646 10353 10106 9813 10770 10230 89 3120 500 7480 10 1 17810033 1826 3.41 0.67 12 0.39 3003.00 15323.00 24450 20240223 -58.08 7270 20241210 40.99 10600 -3.30 20250217 8240 24.39 20250102 24450 -58.08 20240223 7270 40.99 20241210 2.56 N 083310 500 89 억 949639 N N 0 N 00 N
9 20250218 090657 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10410 10 2 0.10 253617950 24209 8.32 10580 10590 10340 13520 7280 10400 10476.18 5.33 0 -7956 10893 10646 10353 10106 9813 10770 10230 89 3120 500 7480 10 1 17810033 1854 3.47 0.68 12 0.14 3003.00 15323.00 24450 20240223 -57.42 7270 20241210 43.19 10600 -1.79 20250217 8240 26.33 20250102 24450 -57.42 20240223 7270 43.19 20241210 2.56 N 083310 500 89 억 949639 N N 0 N 00 N
10 20250217 160655 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10400 460 2 4.63 3008938130 289451 86.66 10090 10600 10060 12920 6960 9940 10395.33 5.55 0 -39345 10660 10300 9940 9580 9220 10480 9760 89 2980 500 7150 10 1 17810033 1852 3.46 0.68 12 1.63 3003.00 15323.00 24450 20240223 -57.46 7270 20241210 43.05 10600 -1.89 20250217 8240 26.21 20250102 24450 -57.46 20240223 7270 43.05 20241210 2.57 N 083310 500 89 억 988170 N N 0 N 00 N
11 20250217 150654 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10390 450 2 4.53 2902215850 279185 83.58 10090 10600 10060 12920 6960 9940 10395.33 5.55 0 -37701 10660 10300 9940 9580 9220 10480 9760 89 2980 500 7150 10 1 17810033 1850 3.46 0.68 12 1.57 3003.00 15323.00 24450 20240223 -57.51 7270 20241210 42.92 10600 -1.98 20250217 8240 26.09 20250102 24450 -57.51 20240223 7270 42.92 20241210 2.57 N 083310 500 89 억 988170 N N 0 N 00 N
12 20250217 140653 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10390 450 2 4.53 2735512290 263121 78.78 10090 10600 10060 12920 6960 9940 10396.42 5.55 0 -37875 10660 10300 9940 9580 9220 10480 9760 89 2980 500 7150 10 1 17810033 1850 3.46 0.68 12 1.48 3003.00 15323.00 24450 20240223 -57.51 7270 20241210 42.92 10600 -1.98 20250217 8240 26.09 20250102 24450 -57.51 20240223 7270 42.92 20241210 2.57 N 083310 500 89 억 988170 N N 0 N 00 N