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
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
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
20250218,130655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19120,-240,5,-1.24,5618851390,290850,72.28,19440,19780,19050,25150,13560,19360,19318.71,7.83,0,-11714,19640,19500,19320,19180,19000,19570,19250,93,5790,500,13930,10,1,18430000,3524,9.98,1.56,12,1.58,1916.00,12263.00,30821,20240318,-37.96,12610,20240805,51.63,21000,-8.95,20250123,16460,16.16,20250203,61500,-68.91,20240318,12610,51.63,20240805,5.27,N,083450,500,93 억,,1442381,N,N,0,N,00,N
20250218,120657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19120,-240,5,-1.24,5124459700,264968,65.85,19440,19780,19050,25150,13560,19360,19339.91,7.83,0,-4299,19640,19500,19320,19180,19000,19570,19250,93,5790,500,13930,10,1,18430000,3524,9.98,1.56,12,1.44,1916.00,12263.00,30821,20240318,-37.96,12610,20240805,51.63,21000,-8.95,20250123,16460,16.16,20250203,61500,-68.91,20240318,12610,51.63,20240805,5.27,N,083450,500,93 억,,1442381,N,N,0,N,00,N
20250218,110655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19160,-200,5,-1.03,4428832950,228661,56.82,19440,19780,19050,25150,13560,19360,19368.56,7.83,0,-16408,19640,19500,19320,19180,19000,19570,19250,93,5790,500,13930,10,1,18430000,3531,10.00,1.56,12,1.24,1916.00,12263.00,30821,20240318,-37.83,12610,20240805,51.94,21000,-8.76,20250123,16460,16.40,20250203,61500,-68.85,20240318,12610,51.94,20240805,5.27,N,083450,500,93 억,,1442381,N,N,0,N,00,N
20250218,100655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19160,-200,5,-1.03,3500392300,180073,44.75,19440,19780,19080,25150,13560,19360,19438.78,7.83,0,-8497,19640,19500,19320,19180,19000,19570,19250,93,5790,500,13930,10,1,18430000,3531,10.00,1.56,12,0.98,1916.00,12263.00,30821,20240318,-37.83,12610,20240805,51.94,21000,-8.76,20250123,16460,16.40,20250203,61500,-68.85,20240318,12610,51.94,20240805,5.27,N,083450,500,93 억,,1442381,N,N,0,N,00,N
20250218,090657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19690,330,2,1.70,1311651270,66822,16.61,19440,19780,19440,25150,13560,19360,19629.44,7.83,0,20567,19640,19500,19320,19180,19000,19570,19250,93,5790,500,13930,10,1,18430000,3629,10.28,1.61,12,0.36,1916.00,12263.00,30821,20240318,-36.11,12610,20240805,56.15,21000,-6.24,20250123,16460,19.62,20250203,61500,-67.98,20240318,12610,56.15,20240805,5.27,N,083450,500,93 억,,1442381,N,N,0,N,00,N
20250217,160655,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19360,100,2,0.52,7653816870,397078,53.33,19350,19460,19140,25000,13490,19260,19275.02,8.34,0,-96299,20160,19710,18970,18520,17780,19935,18745,93,5740,500,13860,10,1,18430000,3568,10.10,1.58,12,2.15,1916.00,12263.00,30821,20240318,-37.19,12610,20240805,53.53,21000,-7.81,20250123,16460,17.62,20250203,61500,-68.52,20240318,12610,53.53,20240805,5.15,N,083450,500,93 억,,1537441,N,N,0,N,00,N
20250217,150654,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19300,40,2,0.21,7152770970,371186,49.86,19350,19460,19140,25000,13490,19260,19270.05,8.34,0,-89474,20160,19710,18970,18520,17780,19935,18745,93,5740,500,13860,10,1,18430000,3557,10.07,1.57,12,2.01,1916.00,12263.00,30821,20240318,-37.38,12610,20240805,53.05,21000,-8.10,20250123,16460,17.25,20250203,61500,-68.62,20240318,12610,53.05,20240805,5.15,N,083450,500,93 억,,1537441,N,N,0,N,00,N
20250217,140654,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,19210,-50,5,-0.26,5945040070,308401,41.42,19350,19460,19140,25000,13490,19260,19277.00,8.34,0,-82342,20160,19710,18970,18520,17780,19935,18745,93,5740,500,13860,10,1,18430000,3540,10.03,1.57,12,1.67,1916.00,12263.00,30821,20240318,-37.67,12610,20240805,52.34,21000,-8.52,20250123,16460,16.71,20250203,61500,-68.76,20240318,12610,52.34,20240805,5.15,N,083450,500,93 억,,1537441,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 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
3 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
4 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
5 20250218 130655 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19120 -240 5 -1.24 5618851390 290850 72.28 19440 19780 19050 25150 13560 19360 19318.71 7.83 0 -11714 19640 19500 19320 19180 19000 19570 19250 93 5790 500 13930 10 1 18430000 3524 9.98 1.56 12 1.58 1916.00 12263.00 30821 20240318 -37.96 12610 20240805 51.63 21000 -8.95 20250123 16460 16.16 20250203 61500 -68.91 20240318 12610 51.63 20240805 5.27 N 083450 500 93 억 1442381 N N 0 N 00 N
6 20250218 120657 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19120 -240 5 -1.24 5124459700 264968 65.85 19440 19780 19050 25150 13560 19360 19339.91 7.83 0 -4299 19640 19500 19320 19180 19000 19570 19250 93 5790 500 13930 10 1 18430000 3524 9.98 1.56 12 1.44 1916.00 12263.00 30821 20240318 -37.96 12610 20240805 51.63 21000 -8.95 20250123 16460 16.16 20250203 61500 -68.91 20240318 12610 51.63 20240805 5.27 N 083450 500 93 억 1442381 N N 0 N 00 N
7 20250218 110655 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19160 -200 5 -1.03 4428832950 228661 56.82 19440 19780 19050 25150 13560 19360 19368.56 7.83 0 -16408 19640 19500 19320 19180 19000 19570 19250 93 5790 500 13930 10 1 18430000 3531 10.00 1.56 12 1.24 1916.00 12263.00 30821 20240318 -37.83 12610 20240805 51.94 21000 -8.76 20250123 16460 16.40 20250203 61500 -68.85 20240318 12610 51.94 20240805 5.27 N 083450 500 93 억 1442381 N N 0 N 00 N
8 20250218 100655 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19160 -200 5 -1.03 3500392300 180073 44.75 19440 19780 19080 25150 13560 19360 19438.78 7.83 0 -8497 19640 19500 19320 19180 19000 19570 19250 93 5790 500 13930 10 1 18430000 3531 10.00 1.56 12 0.98 1916.00 12263.00 30821 20240318 -37.83 12610 20240805 51.94 21000 -8.76 20250123 16460 16.40 20250203 61500 -68.85 20240318 12610 51.94 20240805 5.27 N 083450 500 93 억 1442381 N N 0 N 00 N
9 20250218 090657 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19690 330 2 1.70 1311651270 66822 16.61 19440 19780 19440 25150 13560 19360 19629.44 7.83 0 20567 19640 19500 19320 19180 19000 19570 19250 93 5790 500 13930 10 1 18430000 3629 10.28 1.61 12 0.36 1916.00 12263.00 30821 20240318 -36.11 12610 20240805 56.15 21000 -6.24 20250123 16460 19.62 20250203 61500 -67.98 20240318 12610 56.15 20240805 5.27 N 083450 500 93 억 1442381 N N 0 N 00 N
10 20250217 160655 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19360 100 2 0.52 7653816870 397078 53.33 19350 19460 19140 25000 13490 19260 19275.02 8.34 0 -96299 20160 19710 18970 18520 17780 19935 18745 93 5740 500 13860 10 1 18430000 3568 10.10 1.58 12 2.15 1916.00 12263.00 30821 20240318 -37.19 12610 20240805 53.53 21000 -7.81 20250123 16460 17.62 20250203 61500 -68.52 20240318 12610 53.53 20240805 5.15 N 083450 500 93 억 1537441 N N 0 N 00 N
11 20250217 150654 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19300 40 2 0.21 7152770970 371186 49.86 19350 19460 19140 25000 13490 19260 19270.05 8.34 0 -89474 20160 19710 18970 18520 17780 19935 18745 93 5740 500 13860 10 1 18430000 3557 10.07 1.57 12 2.01 1916.00 12263.00 30821 20240318 -37.38 12610 20240805 53.05 21000 -8.10 20250123 16460 17.25 20250203 61500 -68.62 20240318 12610 53.05 20240805 5.15 N 083450 500 93 억 1537441 N N 0 N 00 N
12 20250217 140654 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 19210 -50 5 -0.26 5945040070 308401 41.42 19350 19460 19140 25000 13490 19260 19277.00 8.34 0 -82342 20160 19710 18970 18520 17780 19935 18745 93 5740 500 13860 10 1 18430000 3540 10.03 1.57 12 1.67 1916.00 12263.00 30821 20240318 -37.67 12610 20240805 52.34 21000 -8.52 20250123 16460 16.71 20250203 61500 -68.76 20240318 12610 52.34 20240805 5.15 N 083450 500 93 억 1537441 N N 0 N 00 N