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
092870/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
20250218,160727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14600,100,2,0.69,6732675230,466394,30.77,14400,14660,14220,18850,10150,14500,14435.39,1.36,0,18738,15440,14970,14570,14100,13700,15205,14335,65,4350,500,8990,10,1,13050797,1905,34.27,1.10,12,3.57,426.00,13233.00,33869,20240402,-56.89,8410,20241209,73.60,15760,-7.36,20250214,10530,38.65,20250102,35400,-58.76,20240402,8410,73.60,20241209,6.72,N,092870,500,65 억,,177077,N,N,0,N,00,N
20250218,150727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14540,40,2,0.28,6221275910,431238,28.45,14400,14660,14220,18850,10150,14500,14426.51,1.36,0,16112,15440,14970,14570,14100,13700,15205,14335,65,4350,500,8990,10,1,13050797,1898,34.13,1.10,12,3.30,426.00,13233.00,33869,20240402,-57.07,8410,20241209,72.89,15760,-7.74,20250214,10530,38.08,20250102,35400,-58.93,20240402,8410,72.89,20241209,6.72,N,092870,500,65 억,,177077,N,N,0,N,00,N
20250218,140728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14430,-70,5,-0.48,5722655930,396773,26.18,14400,14660,14220,18850,10150,14500,14422.95,1.36,0,20643,15440,14970,14570,14100,13700,15205,14335,65,4350,500,8990,10,1,13050797,1883,33.87,1.09,12,3.04,426.00,13233.00,33869,20240402,-57.39,8410,20241209,71.58,15760,-8.44,20250214,10530,37.04,20250102,35400,-59.24,20240402,8410,71.58,20241209,6.72,N,092870,500,65 억,,177077,N,N,0,N,00,N
20250218,130725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14560,60,2,0.41,4950010910,343452,22.66,14400,14660,14220,18850,10150,14500,14412.47,1.36,0,12035,15440,14970,14570,14100,13700,15205,14335,65,4350,500,8990,10,1,13050797,1900,34.18,1.10,12,2.63,426.00,13233.00,33869,20240402,-57.01,8410,20241209,73.13,15760,-7.61,20250214,10530,38.27,20250102,35400,-58.87,20240402,8410,73.13,20241209,6.72,N,092870,500,65 억,,177077,N,N,0,N,00,N
20250218,120727,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14590,90,2,0.62,4608474590,320029,21.12,14400,14660,14220,18850,10150,14500,14400.11,1.36,0,9380,15440,14970,14570,14100,13700,15205,14335,65,4350,500,8990,10,1,13050797,1904,34.25,1.10,12,2.45,426.00,13233.00,33869,20240402,-56.92,8410,20241209,73.48,15760,-7.42,20250214,10530,38.56,20250102,35400,-58.79,20240402,8410,73.48,20241209,6.72,N,092870,500,65 억,,177077,N,N,0,N,00,N
20250218,110726,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14400,-100,5,-0.69,3562355010,248271,16.38,14400,14570,14220,18850,10150,14500,14348.52,1.36,0,4837,15440,14970,14570,14100,13700,15205,14335,65,4350,500,8990,10,1,13050797,1879,33.80,1.09,12,1.90,426.00,13233.00,33869,20240402,-57.48,8410,20241209,71.22,15760,-8.63,20250214,10530,36.75,20250102,35400,-59.32,20240402,8410,71.22,20241209,6.72,N,092870,500,65 억,,177077,N,N,0,N,00,N
20250218,100725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14480,-20,5,-0.14,2626577890,183270,12.09,14400,14540,14220,18850,10150,14500,14331.53,1.36,0,7644,15440,14970,14570,14100,13700,15205,14335,65,4350,500,8990,10,1,13050797,1890,33.99,1.09,12,1.40,426.00,13233.00,33869,20240402,-57.25,8410,20241209,72.18,15760,-8.12,20250214,10530,37.51,20250102,35400,-59.10,20240402,8410,72.18,20241209,6.72,N,092870,500,65 억,,177077,N,N,0,N,00,N
20250218,090728,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14400,-100,5,-0.69,829307470,57865,3.82,14400,14450,14260,18850,10150,14500,14331.11,1.36,0,8606,15440,14970,14570,14100,13700,15205,14335,65,4350,500,8990,10,1,13050797,1879,33.80,1.09,12,0.44,426.00,13233.00,33869,20240402,-57.48,8410,20241209,71.22,15760,-8.63,20250214,10530,36.75,20250102,35400,-59.32,20240402,8410,71.22,20241209,6.72,N,092870,500,65 억,,177077,N,N,0,N,00,N
20250217,160725,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14500,470,2,3.35,21998717000,1502305,22.47,14380,15040,14170,18230,9830,14030,14643.88,1.56,0,-25254,16683,15356,14433,13106,12183,14895,12645,65,4200,500,8690,10,1,13050797,1892,34.04,1.10,12,11.51,426.00,13233.00,33869,20240402,-57.19,8410,20241209,72.41,15760,-7.99,20250214,10530,37.70,20250102,35400,-59.04,20240402,8410,72.41,20241209,6.72,N,092870,500,65 억,,203074,N,N,0,N,00,N
20250217,150724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14380,350,2,2.49,21643504680,1477759,22.10,14380,15040,14170,18230,9830,14030,14646.70,1.56,0,-26973,16683,15356,14433,13106,12183,14895,12645,65,4200,500,8690,10,1,13050797,1877,33.76,1.09,12,11.32,426.00,13233.00,33869,20240402,-57.54,8410,20241209,70.99,15760,-8.76,20250214,10530,36.56,20250102,35400,-59.38,20240402,8410,70.99,20241209,6.72,N,092870,500,65 억,,203074,N,N,0,N,00,N
20250217,140724,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,14570,540,2,3.85,20591466410,1405081,21.01,14380,15040,14170,18230,9830,14030,14655.57,1.56,0,-30721,16683,15356,14433,13106,12183,14895,12645,65,4200,500,8690,10,1,13050797,1902,34.20,1.10,12,10.77,426.00,13233.00,33869,20240402,-56.98,8410,20241209,73.25,15760,-7.55,20250214,10530,38.37,20250102,35400,-58.84,20240402,8410,73.25,20241209,6.72,N,092870,500,65 억,,203074,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 160727 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14600 100 2 0.69 6732675230 466394 30.77 14400 14660 14220 18850 10150 14500 14435.39 1.36 0 18738 15440 14970 14570 14100 13700 15205 14335 65 4350 500 8990 10 1 13050797 1905 34.27 1.10 12 3.57 426.00 13233.00 33869 20240402 -56.89 8410 20241209 73.60 15760 -7.36 20250214 10530 38.65 20250102 35400 -58.76 20240402 8410 73.60 20241209 6.72 N 092870 500 65 억 177077 N N 0 N 00 N
3 20250218 150727 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14540 40 2 0.28 6221275910 431238 28.45 14400 14660 14220 18850 10150 14500 14426.51 1.36 0 16112 15440 14970 14570 14100 13700 15205 14335 65 4350 500 8990 10 1 13050797 1898 34.13 1.10 12 3.30 426.00 13233.00 33869 20240402 -57.07 8410 20241209 72.89 15760 -7.74 20250214 10530 38.08 20250102 35400 -58.93 20240402 8410 72.89 20241209 6.72 N 092870 500 65 억 177077 N N 0 N 00 N
4 20250218 140728 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14430 -70 5 -0.48 5722655930 396773 26.18 14400 14660 14220 18850 10150 14500 14422.95 1.36 0 20643 15440 14970 14570 14100 13700 15205 14335 65 4350 500 8990 10 1 13050797 1883 33.87 1.09 12 3.04 426.00 13233.00 33869 20240402 -57.39 8410 20241209 71.58 15760 -8.44 20250214 10530 37.04 20250102 35400 -59.24 20240402 8410 71.58 20241209 6.72 N 092870 500 65 억 177077 N N 0 N 00 N
5 20250218 130725 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14560 60 2 0.41 4950010910 343452 22.66 14400 14660 14220 18850 10150 14500 14412.47 1.36 0 12035 15440 14970 14570 14100 13700 15205 14335 65 4350 500 8990 10 1 13050797 1900 34.18 1.10 12 2.63 426.00 13233.00 33869 20240402 -57.01 8410 20241209 73.13 15760 -7.61 20250214 10530 38.27 20250102 35400 -58.87 20240402 8410 73.13 20241209 6.72 N 092870 500 65 억 177077 N N 0 N 00 N
6 20250218 120727 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14590 90 2 0.62 4608474590 320029 21.12 14400 14660 14220 18850 10150 14500 14400.11 1.36 0 9380 15440 14970 14570 14100 13700 15205 14335 65 4350 500 8990 10 1 13050797 1904 34.25 1.10 12 2.45 426.00 13233.00 33869 20240402 -56.92 8410 20241209 73.48 15760 -7.42 20250214 10530 38.56 20250102 35400 -58.79 20240402 8410 73.48 20241209 6.72 N 092870 500 65 억 177077 N N 0 N 00 N
7 20250218 110726 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14400 -100 5 -0.69 3562355010 248271 16.38 14400 14570 14220 18850 10150 14500 14348.52 1.36 0 4837 15440 14970 14570 14100 13700 15205 14335 65 4350 500 8990 10 1 13050797 1879 33.80 1.09 12 1.90 426.00 13233.00 33869 20240402 -57.48 8410 20241209 71.22 15760 -8.63 20250214 10530 36.75 20250102 35400 -59.32 20240402 8410 71.22 20241209 6.72 N 092870 500 65 억 177077 N N 0 N 00 N
8 20250218 100725 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14480 -20 5 -0.14 2626577890 183270 12.09 14400 14540 14220 18850 10150 14500 14331.53 1.36 0 7644 15440 14970 14570 14100 13700 15205 14335 65 4350 500 8990 10 1 13050797 1890 33.99 1.09 12 1.40 426.00 13233.00 33869 20240402 -57.25 8410 20241209 72.18 15760 -8.12 20250214 10530 37.51 20250102 35400 -59.10 20240402 8410 72.18 20241209 6.72 N 092870 500 65 억 177077 N N 0 N 00 N
9 20250218 090728 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14400 -100 5 -0.69 829307470 57865 3.82 14400 14450 14260 18850 10150 14500 14331.11 1.36 0 8606 15440 14970 14570 14100 13700 15205 14335 65 4350 500 8990 10 1 13050797 1879 33.80 1.09 12 0.44 426.00 13233.00 33869 20240402 -57.48 8410 20241209 71.22 15760 -8.63 20250214 10530 36.75 20250102 35400 -59.32 20240402 8410 71.22 20241209 6.72 N 092870 500 65 억 177077 N N 0 N 00 N
10 20250217 160725 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14500 470 2 3.35 21998717000 1502305 22.47 14380 15040 14170 18230 9830 14030 14643.88 1.56 0 -25254 16683 15356 14433 13106 12183 14895 12645 65 4200 500 8690 10 1 13050797 1892 34.04 1.10 12 11.51 426.00 13233.00 33869 20240402 -57.19 8410 20241209 72.41 15760 -7.99 20250214 10530 37.70 20250102 35400 -59.04 20240402 8410 72.41 20241209 6.72 N 092870 500 65 억 203074 N N 0 N 00 N
11 20250217 150724 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14380 350 2 2.49 21643504680 1477759 22.10 14380 15040 14170 18230 9830 14030 14646.70 1.56 0 -26973 16683 15356 14433 13106 12183 14895 12645 65 4200 500 8690 10 1 13050797 1877 33.76 1.09 12 11.32 426.00 13233.00 33869 20240402 -57.54 8410 20241209 70.99 15760 -8.76 20250214 10530 36.56 20250102 35400 -59.38 20240402 8410 70.99 20241209 6.72 N 092870 500 65 억 203074 N N 0 N 00 N
12 20250217 140724 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 14570 540 2 3.85 20591466410 1405081 21.01 14380 15040 14170 18230 9830 14030 14655.57 1.56 0 -30721 16683 15356 14433 13106 12183 14895 12645 65 4200 500 8690 10 1 13050797 1902 34.20 1.10 12 10.77 426.00 13233.00 33869 20240402 -56.98 8410 20241209 73.25 15760 -7.55 20250214 10530 38.37 20250102 35400 -58.84 20240402 8410 73.25 20241209 6.72 N 092870 500 65 억 203074 N N 0 N 00 N