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
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
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
20250218,130657,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17100,-60,5,-0.35,3162733450,184033,46.43,17480,17480,17060,22300,12020,17160,17185.76,5.11,0,-2833,17600,17380,17180,16960,16760,17490,17070,80,5140,500,12690,10,1,14912798,2550,61.96,1.38,12,1.23,276.00,12348.00,21400,20240617,-20.09,10740,20241209,59.22,18380,-6.96,20250212,11820,44.67,20250103,21400,-20.09,20240617,10740,59.22,20241209,5.02,N,083930,500,79 억,,761944,N,N,0,N,00,N
20250218,120659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17130,-30,5,-0.17,2972974880,172950,43.64,17480,17480,17060,22300,12020,17160,17189.88,5.11,0,-1934,17600,17380,17180,16960,16760,17490,17070,80,5140,500,12690,10,1,14912798,2555,62.07,1.39,12,1.16,276.00,12348.00,21400,20240617,-19.95,10740,20241209,59.50,18380,-6.80,20250212,11820,44.92,20250103,21400,-19.95,20240617,10740,59.50,20241209,5.02,N,083930,500,79 억,,761944,N,N,0,N,00,N
20250218,110658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17130,-30,5,-0.17,2412751600,140224,35.38,17480,17480,17060,22300,12020,17160,17206.58,5.11,0,-4600,17600,17380,17180,16960,16760,17490,17070,80,5140,500,12690,10,1,14912798,2555,62.07,1.39,12,0.94,276.00,12348.00,21400,20240617,-19.95,10740,20241209,59.50,18380,-6.80,20250212,11820,44.92,20250103,21400,-19.95,20240617,10740,59.50,20241209,5.02,N,083930,500,79 억,,761944,N,N,0,N,00,N
20250218,100658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17130,-30,5,-0.17,1832106830,106320,26.83,17480,17480,17060,22300,12020,17160,17232.35,5.11,0,-7458,17600,17380,17180,16960,16760,17490,17070,80,5140,500,12690,10,1,14912798,2555,62.07,1.39,12,0.71,276.00,12348.00,21400,20240617,-19.95,10740,20241209,59.50,18380,-6.80,20250212,11820,44.92,20250103,21400,-19.95,20240617,10740,59.50,20241209,5.02,N,083930,500,79 억,,761944,N,N,0,N,00,N
20250218,090659,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17200,40,2,0.23,742764860,42897,10.82,17480,17480,17120,22300,12020,17160,17316.94,5.11,0,-11265,17600,17380,17180,16960,16760,17490,17070,80,5140,500,12690,10,1,14912798,2565,62.32,1.39,12,0.29,276.00,12348.00,21400,20240617,-19.63,10740,20241209,60.15,18380,-6.42,20250212,11820,45.52,20250103,21400,-19.63,20240617,10740,60.15,20241209,5.02,N,083930,500,79 억,,761944,N,N,0,N,00,N
20250217,160658,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17160,230,2,1.36,6709819360,391630,113.38,17030,17400,16980,22000,11860,16930,17133.84,5.20,0,-14096,17463,17196,17023,16756,16583,17110,16670,80,5070,500,12520,10,1,14912798,2559,62.17,1.39,12,2.63,276.00,12348.00,21400,20240617,-19.81,10740,20241209,59.78,18380,-6.64,20250212,11820,45.18,20250103,21400,-19.81,20240617,10740,59.78,20241209,5.33,N,083930,500,79 억,,776033,N,N,0,N,00,N
20250217,150656,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17140,210,2,1.24,6352264860,370762,107.34,17030,17400,16980,22000,11860,16930,17133.87,5.20,0,-11013,17463,17196,17023,16756,16583,17110,16670,80,5070,500,12520,10,1,14912798,2556,62.10,1.39,12,2.49,276.00,12348.00,21400,20240617,-19.91,10740,20241209,59.59,18380,-6.75,20250212,11820,45.01,20250103,21400,-19.91,20240617,10740,59.59,20241209,5.33,N,083930,500,79 억,,776033,N,N,0,N,00,N
20250217,140656,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,17120,190,2,1.12,5527033310,322582,93.39,17030,17400,16980,22000,11860,16930,17134.73,5.20,0,213,17463,17196,17023,16756,16583,17110,16670,80,5070,500,12520,10,1,14912798,2553,62.03,1.39,12,2.16,276.00,12348.00,21400,20240617,-20.00,10740,20241209,59.40,18380,-6.86,20250212,11820,44.84,20250103,21400,-20.00,20240617,10740,59.40,20241209,5.33,N,083930,500,79 억,,776033,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 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
3 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
4 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
5 20250218 130657 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17100 -60 5 -0.35 3162733450 184033 46.43 17480 17480 17060 22300 12020 17160 17185.76 5.11 0 -2833 17600 17380 17180 16960 16760 17490 17070 80 5140 500 12690 10 1 14912798 2550 61.96 1.38 12 1.23 276.00 12348.00 21400 20240617 -20.09 10740 20241209 59.22 18380 -6.96 20250212 11820 44.67 20250103 21400 -20.09 20240617 10740 59.22 20241209 5.02 N 083930 500 79 억 761944 N N 0 N 00 N
6 20250218 120659 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17130 -30 5 -0.17 2972974880 172950 43.64 17480 17480 17060 22300 12020 17160 17189.88 5.11 0 -1934 17600 17380 17180 16960 16760 17490 17070 80 5140 500 12690 10 1 14912798 2555 62.07 1.39 12 1.16 276.00 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 5.02 N 083930 500 79 억 761944 N N 0 N 00 N
7 20250218 110658 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17130 -30 5 -0.17 2412751600 140224 35.38 17480 17480 17060 22300 12020 17160 17206.58 5.11 0 -4600 17600 17380 17180 16960 16760 17490 17070 80 5140 500 12690 10 1 14912798 2555 62.07 1.39 12 0.94 276.00 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 5.02 N 083930 500 79 억 761944 N N 0 N 00 N
8 20250218 100658 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17130 -30 5 -0.17 1832106830 106320 26.83 17480 17480 17060 22300 12020 17160 17232.35 5.11 0 -7458 17600 17380 17180 16960 16760 17490 17070 80 5140 500 12690 10 1 14912798 2555 62.07 1.39 12 0.71 276.00 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 5.02 N 083930 500 79 억 761944 N N 0 N 00 N
9 20250218 090659 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17200 40 2 0.23 742764860 42897 10.82 17480 17480 17120 22300 12020 17160 17316.94 5.11 0 -11265 17600 17380 17180 16960 16760 17490 17070 80 5140 500 12690 10 1 14912798 2565 62.32 1.39 12 0.29 276.00 12348.00 21400 20240617 -19.63 10740 20241209 60.15 18380 -6.42 20250212 11820 45.52 20250103 21400 -19.63 20240617 10740 60.15 20241209 5.02 N 083930 500 79 억 761944 N N 0 N 00 N
10 20250217 160658 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17160 230 2 1.36 6709819360 391630 113.38 17030 17400 16980 22000 11860 16930 17133.84 5.20 0 -14096 17463 17196 17023 16756 16583 17110 16670 80 5070 500 12520 10 1 14912798 2559 62.17 1.39 12 2.63 276.00 12348.00 21400 20240617 -19.81 10740 20241209 59.78 18380 -6.64 20250212 11820 45.18 20250103 21400 -19.81 20240617 10740 59.78 20241209 5.33 N 083930 500 79 억 776033 N N 0 N 00 N
11 20250217 150656 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17140 210 2 1.24 6352264860 370762 107.34 17030 17400 16980 22000 11860 16930 17133.87 5.20 0 -11013 17463 17196 17023 16756 16583 17110 16670 80 5070 500 12520 10 1 14912798 2556 62.10 1.39 12 2.49 276.00 12348.00 21400 20240617 -19.91 10740 20241209 59.59 18380 -6.75 20250212 11820 45.01 20250103 21400 -19.91 20240617 10740 59.59 20241209 5.33 N 083930 500 79 억 776033 N N 0 N 00 N
12 20250217 140656 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 17120 190 2 1.12 5527033310 322582 93.39 17030 17400 16980 22000 11860 16930 17134.73 5.20 0 213 17463 17196 17023 16756 16583 17110 16670 80 5070 500 12520 10 1 14912798 2553 62.03 1.39 12 2.16 276.00 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 5.33 N 083930 500 79 억 776033 N N 0 N 00 N