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
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
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
20250218,130656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23200,50,2,0.22,70286633600,2946381,114.51,24200,24700,23200,30050,16250,23150,23855.26,3.62,0,-172189,24483,23816,22533,21866,20583,24150,22200,155,6900,500,14810,50,1,30944375,7179,95.47,9.76,12,9.52,243.00,2377.00,24800,20250214,-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,391,N,00,N
20250218,120658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23350,200,2,0.86,65897798400,2758280,107.20,24200,24700,23300,30050,16250,23150,23890.92,3.62,0,-165565,24483,23816,22533,21866,20583,24150,22200,155,6900,500,14810,50,1,30944375,7226,96.09,9.82,12,8.91,243.00,2377.00,24800,20250214,-5.85,7000,20240909,233.57,24800,-5.85,20250214,14650,59.39,20250103,24800,-5.85,20250214,7000,233.57,20240909,4.82,N,083650,500,154 억,,1120854,N,N,391,N,00,N
20250218,110657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23600,450,2,1.94,61111024150,2554360,99.27,24200,24700,23300,30050,16250,23150,23924.22,3.62,0,-159458,24483,23816,22533,21866,20583,24150,22200,155,6900,500,14810,50,1,30944375,7303,97.12,9.93,12,8.25,243.00,2377.00,24800,20250214,-4.84,7000,20240909,237.14,24800,-4.84,20250214,14650,61.09,20250103,24800,-4.84,20250214,7000,237.14,20240909,4.82,N,083650,500,154 억,,1120854,N,N,391,N,00,N
20250218,100657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23650,500,2,2.16,52530996950,2190044,85.12,24200,24700,23300,30050,16250,23150,23986.30,3.62,0,-185267,24483,23816,22533,21866,20583,24150,22200,155,6900,500,14810,50,1,30944375,7318,97.33,9.95,12,7.08,243.00,2377.00,24800,20250214,-4.64,7000,20240909,237.86,24800,-4.64,20250214,14650,61.43,20250103,24800,-4.64,20250214,7000,237.86,20240909,4.82,N,083650,500,154 억,,1120854,N,N,391,N,00,N
20250218,090658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24250,1100,2,4.75,19801114350,816300,31.73,24200,24700,23600,30050,16250,23150,24257.23,3.62,0,-22819,24483,23816,22533,21866,20583,24150,22200,155,6900,500,14810,50,1,30944375,7504,99.79,10.20,12,2.64,243.00,2377.00,24800,20250214,-2.22,7000,20240909,246.43,24800,-2.22,20250214,14650,65.53,20250103,24800,-2.22,20250214,7000,246.43,20240909,4.82,N,083650,500,154 억,,1120854,N,N,391,N,00,N
20250217,160657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23150,150,2,0.65,56019419700,2493587,32.13,21900,23200,21250,29900,16100,23000,22463.31,3.75,0,-28814,26333,24666,23133,21466,19933,25500,22300,155,6900,500,14720,50,1,30944375,7164,95.27,9.74,12,8.06,243.00,2377.00,24800,20250214,-6.65,7000,20240909,230.71,24800,-6.65,20250214,14650,58.02,20250103,24800,-6.65,20250214,7000,230.71,20240909,4.77,N,083650,500,154 억,,1159506,N,N,391,N,00,N
20250217,150656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23100,100,2,0.43,52294104950,2332496,30.06,21900,23150,21250,29900,16100,23000,22419.42,3.75,0,-14621,26333,24666,23133,21466,19933,25500,22300,155,6900,500,14720,50,1,30944375,7148,95.06,9.72,12,7.54,243.00,2377.00,24800,20250214,-6.85,7000,20240909,230.00,24800,-6.85,20250214,14650,57.68,20250103,24800,-6.85,20250214,7000,230.00,20240909,4.77,N,083650,500,154 억,,1159506,N,N,150,N,00,N
20250217,140655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22700,-300,5,-1.30,45914686350,2053911,26.47,21900,23100,21250,29900,16100,23000,22354.28,3.75,0,-40016,26333,24666,23133,21466,19933,25500,22300,155,6900,500,14720,50,1,30944375,7024,93.42,9.55,12,6.64,243.00,2377.00,24800,20250214,-8.47,7000,20240909,224.29,24800,-8.47,20250214,14650,54.95,20250103,24800,-8.47,20250214,7000,224.29,20240909,4.77,N,083650,500,154 억,,1159506,N,N,150,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 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
3 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
4 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
5 20250218 130656 57 100.00 KOSDAQ 기계·장비 N N N N N 23200 50 2 0.22 70286633600 2946381 114.51 24200 24700 23200 30050 16250 23150 23855.26 3.62 0 -172189 24483 23816 22533 21866 20583 24150 22200 155 6900 500 14810 50 1 30944375 7179 95.47 9.76 12 9.52 243.00 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 391 N 00 N
6 20250218 120658 57 100.00 KOSDAQ 기계·장비 N N N N N 23350 200 2 0.86 65897798400 2758280 107.20 24200 24700 23300 30050 16250 23150 23890.92 3.62 0 -165565 24483 23816 22533 21866 20583 24150 22200 155 6900 500 14810 50 1 30944375 7226 96.09 9.82 12 8.91 243.00 2377.00 24800 20250214 -5.85 7000 20240909 233.57 24800 -5.85 20250214 14650 59.39 20250103 24800 -5.85 20250214 7000 233.57 20240909 4.82 N 083650 500 154 억 1120854 N N 391 N 00 N
7 20250218 110657 57 100.00 KOSDAQ 기계·장비 N N N N N 23600 450 2 1.94 61111024150 2554360 99.27 24200 24700 23300 30050 16250 23150 23924.22 3.62 0 -159458 24483 23816 22533 21866 20583 24150 22200 155 6900 500 14810 50 1 30944375 7303 97.12 9.93 12 8.25 243.00 2377.00 24800 20250214 -4.84 7000 20240909 237.14 24800 -4.84 20250214 14650 61.09 20250103 24800 -4.84 20250214 7000 237.14 20240909 4.82 N 083650 500 154 억 1120854 N N 391 N 00 N
8 20250218 100657 57 100.00 KOSDAQ 기계·장비 N N N N N 23650 500 2 2.16 52530996950 2190044 85.12 24200 24700 23300 30050 16250 23150 23986.30 3.62 0 -185267 24483 23816 22533 21866 20583 24150 22200 155 6900 500 14810 50 1 30944375 7318 97.33 9.95 12 7.08 243.00 2377.00 24800 20250214 -4.64 7000 20240909 237.86 24800 -4.64 20250214 14650 61.43 20250103 24800 -4.64 20250214 7000 237.86 20240909 4.82 N 083650 500 154 억 1120854 N N 391 N 00 N
9 20250218 090658 57 100.00 KOSDAQ 기계·장비 N N N N N 24250 1100 2 4.75 19801114350 816300 31.73 24200 24700 23600 30050 16250 23150 24257.23 3.62 0 -22819 24483 23816 22533 21866 20583 24150 22200 155 6900 500 14810 50 1 30944375 7504 99.79 10.20 12 2.64 243.00 2377.00 24800 20250214 -2.22 7000 20240909 246.43 24800 -2.22 20250214 14650 65.53 20250103 24800 -2.22 20250214 7000 246.43 20240909 4.82 N 083650 500 154 억 1120854 N N 391 N 00 N
10 20250217 160657 57 100.00 KOSDAQ 기계·장비 N N N N N 23150 150 2 0.65 56019419700 2493587 32.13 21900 23200 21250 29900 16100 23000 22463.31 3.75 0 -28814 26333 24666 23133 21466 19933 25500 22300 155 6900 500 14720 50 1 30944375 7164 95.27 9.74 12 8.06 243.00 2377.00 24800 20250214 -6.65 7000 20240909 230.71 24800 -6.65 20250214 14650 58.02 20250103 24800 -6.65 20250214 7000 230.71 20240909 4.77 N 083650 500 154 억 1159506 N N 391 N 00 N
11 20250217 150656 57 100.00 KOSDAQ 기계·장비 N N N N N 23100 100 2 0.43 52294104950 2332496 30.06 21900 23150 21250 29900 16100 23000 22419.42 3.75 0 -14621 26333 24666 23133 21466 19933 25500 22300 155 6900 500 14720 50 1 30944375 7148 95.06 9.72 12 7.54 243.00 2377.00 24800 20250214 -6.85 7000 20240909 230.00 24800 -6.85 20250214 14650 57.68 20250103 24800 -6.85 20250214 7000 230.00 20240909 4.77 N 083650 500 154 억 1159506 N N 150 N 00 N
12 20250217 140655 57 100.00 KOSDAQ 기계·장비 N N N N N 22700 -300 5 -1.30 45914686350 2053911 26.47 21900 23100 21250 29900 16100 23000 22354.28 3.75 0 -40016 26333 24666 23133 21466 19933 25500 22300 155 6900 500 14720 50 1 30944375 7024 93.42 9.55 12 6.64 243.00 2377.00 24800 20250214 -8.47 7000 20240909 224.29 24800 -8.47 20250214 14650 54.95 20250103 24800 -8.47 20250214 7000 224.29 20240909 4.77 N 083650 500 154 억 1159506 N N 150 N 00 N