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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018000/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
20250221,160331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,800,-12,5,-1.48,221602256,275071,66.73,812,817,799,1055,569,812,805.62,0.82,0,-48854,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1347,-4.08,1.84,12,0.16,-196.00,435.00,1275,20240401,-37.25,555,20241113,44.14,930,-13.98,20250103,735,8.84,20250102,1296,-38.27,20240318,555,44.14,20241113,0.00,N,018000,500,841 억,,1374927,N,N,2,N,00,N
20250221,150333,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,803,-9,5,-1.11,190023977,235610,57.15,812,817,800,1055,569,812,806.52,0.82,0,-29761,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1352,-4.10,1.85,12,0.14,-196.00,435.00,1275,20240401,-37.02,555,20241113,44.68,930,-13.66,20250103,735,9.25,20250102,1296,-38.04,20240318,555,44.68,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N
20250221,140331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,800,-12,5,-1.48,155711975,192800,46.77,812,817,800,1055,569,812,807.63,0.82,0,-11840,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1347,-4.08,1.84,12,0.11,-196.00,435.00,1275,20240401,-37.25,555,20241113,44.14,930,-13.98,20250103,735,8.84,20250102,1296,-38.27,20240318,555,44.14,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N
20250221,130331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,806,-6,5,-0.74,122813922,151783,36.82,812,817,801,1055,569,812,809.14,0.82,0,15642,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1357,-4.11,1.85,12,0.09,-196.00,435.00,1275,20240401,-36.78,555,20241113,45.23,930,-13.33,20250103,735,9.66,20250102,1296,-37.81,20240318,555,45.23,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N
20250221,120332,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,805,-7,5,-0.86,114911606,141970,34.44,812,817,801,1055,569,812,809.41,0.82,0,17552,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1356,-4.11,1.85,12,0.08,-196.00,435.00,1275,20240401,-36.86,555,20241113,45.05,930,-13.44,20250103,735,9.52,20250102,1296,-37.89,20240318,555,45.05,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N
20250221,110331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,812,0,3,0.00,81783913,100905,24.48,812,817,801,1055,569,812,810.50,0.82,0,12838,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1367,-4.14,1.87,12,0.06,-196.00,435.00,1275,20240401,-36.31,555,20241113,46.31,930,-12.69,20250103,735,10.48,20250102,1296,-37.35,20240318,555,46.31,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N
20250221,100331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,810,-2,5,-0.25,62466722,77062,18.69,812,817,801,1055,569,812,810.60,0.82,0,20182,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1364,-4.13,1.86,12,0.05,-196.00,435.00,1275,20240401,-36.47,555,20241113,45.95,930,-12.90,20250103,735,10.20,20250102,1296,-37.50,20240318,555,45.95,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N
20250221,090331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,809,-3,5,-0.37,5636800,6951,1.69,812,817,807,1055,569,812,810.93,0.82,0,-5129,845,828,818,801,791,823,796,842,243,500,550,1,1,168391564,1362,-4.13,1.86,12,0.00,-196.00,435.00,1275,20240401,-36.55,555,20241113,45.77,930,-13.01,20250103,735,10.07,20250102,1296,-37.58,20240318,555,45.77,20241113,0.00,N,018000,500,841 억,,1374927,N,N,1,N,00,N
20250220,160330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,812,-20,5,-2.40,337289965,411815,41.81,833,835,808,1081,583,832,819.04,0.84,0,-38410,871,851,828,808,785,861,818,842,249,500,560,1,1,168391564,1367,-4.14,1.87,12,0.24,-196.00,435.00,1275,20240401,-36.31,555,20241113,46.31,930,-12.69,20250103,735,10.48,20250102,1296,-37.35,20240318,555,46.31,20241113,0.00,N,018000,500,841 억,,1411560,N,N,1,N,00,N
20250220,150330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,813,-19,5,-2.28,313954474,383025,38.89,833,835,808,1081,583,832,819.67,0.84,0,-34462,871,851,828,808,785,861,818,842,249,500,560,1,1,168391564,1369,-4.15,1.87,12,0.23,-196.00,435.00,1275,20240401,-36.24,555,20241113,46.49,930,-12.58,20250103,735,10.61,20250102,1296,-37.27,20240318,555,46.49,20241113,0.00,N,018000,500,841 억,,1411560,N,N,0,N,00,N
20250220,140331,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,822,-10,5,-1.20,261155665,317973,32.28,833,835,813,1081,583,832,821.31,0.84,0,-31172,871,851,828,808,785,861,818,842,249,500,560,1,1,168391564,1384,-4.19,1.89,12,0.19,-196.00,435.00,1275,20240401,-35.53,555,20241113,48.11,930,-11.61,20250103,735,11.84,20250102,1296,-36.57,20240318,555,48.11,20241113,0.00,N,018000,500,841 억,,1411560,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 20250221 160331 57 100.00 KOSDAQ 기계·장비 N N N N N 800 -12 5 -1.48 221602256 275071 66.73 812 817 799 1055 569 812 805.62 0.82 0 -48854 845 828 818 801 791 823 796 842 243 500 550 1 1 168391564 1347 -4.08 1.84 12 0.16 -196.00 435.00 1275 20240401 -37.25 555 20241113 44.14 930 -13.98 20250103 735 8.84 20250102 1296 -38.27 20240318 555 44.14 20241113 0.00 N 018000 500 841 억 1374927 N N 2 N 00 N
3 20250221 150333 57 100.00 KOSDAQ 기계·장비 N N N N N 803 -9 5 -1.11 190023977 235610 57.15 812 817 800 1055 569 812 806.52 0.82 0 -29761 845 828 818 801 791 823 796 842 243 500 550 1 1 168391564 1352 -4.10 1.85 12 0.14 -196.00 435.00 1275 20240401 -37.02 555 20241113 44.68 930 -13.66 20250103 735 9.25 20250102 1296 -38.04 20240318 555 44.68 20241113 0.00 N 018000 500 841 억 1374927 N N 1 N 00 N
4 20250221 140331 57 100.00 KOSDAQ 기계·장비 N N N N N 800 -12 5 -1.48 155711975 192800 46.77 812 817 800 1055 569 812 807.63 0.82 0 -11840 845 828 818 801 791 823 796 842 243 500 550 1 1 168391564 1347 -4.08 1.84 12 0.11 -196.00 435.00 1275 20240401 -37.25 555 20241113 44.14 930 -13.98 20250103 735 8.84 20250102 1296 -38.27 20240318 555 44.14 20241113 0.00 N 018000 500 841 억 1374927 N N 1 N 00 N
5 20250221 130331 57 100.00 KOSDAQ 기계·장비 N N N N N 806 -6 5 -0.74 122813922 151783 36.82 812 817 801 1055 569 812 809.14 0.82 0 15642 845 828 818 801 791 823 796 842 243 500 550 1 1 168391564 1357 -4.11 1.85 12 0.09 -196.00 435.00 1275 20240401 -36.78 555 20241113 45.23 930 -13.33 20250103 735 9.66 20250102 1296 -37.81 20240318 555 45.23 20241113 0.00 N 018000 500 841 억 1374927 N N 1 N 00 N
6 20250221 120332 57 100.00 KOSDAQ 기계·장비 N N N N N 805 -7 5 -0.86 114911606 141970 34.44 812 817 801 1055 569 812 809.41 0.82 0 17552 845 828 818 801 791 823 796 842 243 500 550 1 1 168391564 1356 -4.11 1.85 12 0.08 -196.00 435.00 1275 20240401 -36.86 555 20241113 45.05 930 -13.44 20250103 735 9.52 20250102 1296 -37.89 20240318 555 45.05 20241113 0.00 N 018000 500 841 억 1374927 N N 1 N 00 N
7 20250221 110331 57 100.00 KOSDAQ 기계·장비 N N N N N 812 0 3 0.00 81783913 100905 24.48 812 817 801 1055 569 812 810.50 0.82 0 12838 845 828 818 801 791 823 796 842 243 500 550 1 1 168391564 1367 -4.14 1.87 12 0.06 -196.00 435.00 1275 20240401 -36.31 555 20241113 46.31 930 -12.69 20250103 735 10.48 20250102 1296 -37.35 20240318 555 46.31 20241113 0.00 N 018000 500 841 억 1374927 N N 1 N 00 N
8 20250221 100331 57 100.00 KOSDAQ 기계·장비 N N N N N 810 -2 5 -0.25 62466722 77062 18.69 812 817 801 1055 569 812 810.60 0.82 0 20182 845 828 818 801 791 823 796 842 243 500 550 1 1 168391564 1364 -4.13 1.86 12 0.05 -196.00 435.00 1275 20240401 -36.47 555 20241113 45.95 930 -12.90 20250103 735 10.20 20250102 1296 -37.50 20240318 555 45.95 20241113 0.00 N 018000 500 841 억 1374927 N N 1 N 00 N
9 20250221 090331 57 100.00 KOSDAQ 기계·장비 N N N N N 809 -3 5 -0.37 5636800 6951 1.69 812 817 807 1055 569 812 810.93 0.82 0 -5129 845 828 818 801 791 823 796 842 243 500 550 1 1 168391564 1362 -4.13 1.86 12 0.00 -196.00 435.00 1275 20240401 -36.55 555 20241113 45.77 930 -13.01 20250103 735 10.07 20250102 1296 -37.58 20240318 555 45.77 20241113 0.00 N 018000 500 841 억 1374927 N N 1 N 00 N
10 20250220 160330 57 100.00 KOSDAQ 기계·장비 N N N N N 812 -20 5 -2.40 337289965 411815 41.81 833 835 808 1081 583 832 819.04 0.84 0 -38410 871 851 828 808 785 861 818 842 249 500 560 1 1 168391564 1367 -4.14 1.87 12 0.24 -196.00 435.00 1275 20240401 -36.31 555 20241113 46.31 930 -12.69 20250103 735 10.48 20250102 1296 -37.35 20240318 555 46.31 20241113 0.00 N 018000 500 841 억 1411560 N N 1 N 00 N
11 20250220 150330 57 100.00 KOSDAQ 기계·장비 N N N N N 813 -19 5 -2.28 313954474 383025 38.89 833 835 808 1081 583 832 819.67 0.84 0 -34462 871 851 828 808 785 861 818 842 249 500 560 1 1 168391564 1369 -4.15 1.87 12 0.23 -196.00 435.00 1275 20240401 -36.24 555 20241113 46.49 930 -12.58 20250103 735 10.61 20250102 1296 -37.27 20240318 555 46.49 20241113 0.00 N 018000 500 841 억 1411560 N N 0 N 00 N
12 20250220 140331 57 100.00 KOSDAQ 기계·장비 N N N N N 822 -10 5 -1.20 261155665 317973 32.28 833 835 813 1081 583 832 821.31 0.84 0 -31172 871 851 828 808 785 861 818 842 249 500 560 1 1 168391564 1384 -4.19 1.89 12 0.19 -196.00 435.00 1275 20240401 -35.53 555 20241113 48.11 930 -11.61 20250103 735 11.84 20250102 1296 -36.57 20240318 555 48.11 20241113 0.00 N 018000 500 841 억 1411560 N N 0 N 00 N