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
123840/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
20250221,160832,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1174,-11,5,-0.93,13978875,11894,171.90,1219,1219,1160,1540,830,1185,1175.29,0.26,0,-41,1218,1201,1181,1164,1144,1203,1166,372,355,1000,0,1,1,37154307,436,-0.50,0.31,12,0.03,-2331.00,3764.00,6700,20240315,-82.48,1137,20250217,3.25,1635,-28.20,20250102,1137,3.25,20250217,1849,-36.51,20241223,166,607.23,20241202,0.00,N,123840,1000,371 억,,97820,N,N,0,N,00,N
20250221,150836,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1174,-11,5,-0.93,13613791,11583,167.41,1219,1219,1160,1540,830,1185,1175.33,0.26,0,219,1218,1201,1181,1164,1144,1203,1166,372,355,1000,0,1,1,37154307,436,-0.50,0.31,12,0.03,-2331.00,3764.00,6700,20240315,-82.48,1137,20250217,3.25,1635,-28.20,20250102,1137,3.25,20250217,1849,-36.51,20241223,166,607.23,20241202,0.00,N,123840,1000,371 억,,97820,N,N,0,N,00,N
20250221,140835,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1178,-7,5,-0.59,12869009,10946,158.20,1219,1219,1160,1540,830,1185,1175.68,0.26,0,179,1218,1201,1181,1164,1144,1203,1166,372,355,1000,0,1,1,37154307,438,-0.51,0.31,12,0.03,-2331.00,3764.00,6700,20240315,-82.42,1137,20250217,3.61,1635,-27.95,20250102,1137,3.61,20250217,1849,-36.29,20241223,166,609.64,20241202,0.00,N,123840,1000,371 억,,97820,N,N,0,N,00,N
20250221,130834,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1184,-1,5,-0.08,11659626,9905,143.16,1219,1219,1165,1540,830,1185,1177.15,0.26,0,173,1218,1201,1181,1164,1144,1203,1166,372,355,1000,0,1,1,37154307,440,-0.51,0.31,12,0.03,-2331.00,3764.00,6700,20240315,-82.33,1137,20250217,4.13,1635,-27.58,20250102,1137,4.13,20250217,1849,-35.97,20241223,166,613.25,20241202,0.00,N,123840,1000,371 억,,97820,N,N,0,N,00,N
20250221,120835,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1165,-20,5,-1.69,11658442,9904,143.14,1219,1219,1165,1540,830,1185,1177.14,0.26,0,174,1218,1201,1181,1164,1144,1203,1166,372,355,1000,0,1,1,37154307,433,-0.50,0.31,12,0.03,-2331.00,3764.00,6700,20240315,-82.61,1137,20250217,2.46,1635,-28.75,20250102,1137,2.46,20250217,1849,-36.99,20241223,166,601.81,20241202,0.00,N,123840,1000,371 억,,97820,N,N,0,N,00,N
20250221,110831,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1172,-13,5,-1.10,5798741,4888,70.65,1219,1219,1170,1540,830,1185,1186.32,0.26,0,114,1218,1201,1181,1164,1144,1203,1166,372,355,1000,0,1,1,37154307,435,-0.50,0.31,12,0.01,-2331.00,3764.00,6700,20240315,-82.51,1137,20250217,3.08,1635,-28.32,20250102,1137,3.08,20250217,1849,-36.61,20241223,166,606.02,20241202,0.00,N,123840,1000,371 억,,97820,N,N,0,N,00,N
20250221,100832,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1190,5,2,0.42,3730272,3125,45.17,1219,1219,1170,1540,830,1185,1193.69,0.26,0,-124,1218,1201,1181,1164,1144,1203,1166,372,355,1000,0,1,1,37154307,442,-0.51,0.32,12,0.01,-2331.00,3764.00,6700,20240315,-82.24,1137,20250217,4.66,1635,-27.22,20250102,1137,4.66,20250217,1849,-35.64,20241223,166,616.87,20241202,0.00,N,123840,1000,371 억,,97820,N,N,0,N,00,N
20250221,090835,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1216,31,2,2.62,162124,133,1.92,1219,1219,1216,1540,830,1185,1218.98,0.26,0,-1,1218,1201,1181,1164,1144,1203,1166,372,355,1000,0,1,1,37154307,452,-0.52,0.32,12,0.00,-2331.00,3764.00,6700,20240315,-81.85,1137,20250217,6.95,1635,-25.63,20250102,1137,6.95,20250217,1849,-34.23,20241223,166,632.53,20241202,0.00,N,123840,1000,371 억,,97820,N,N,0,N,00,N
20250220,160829,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1185,0,3,0.00,8221719,6919,69.59,1185,1198,1161,1540,830,1185,1188.28,0.26,0,-481,1223,1204,1179,1160,1135,1191,1147,372,355,1000,0,1,1,37154307,440,-0.51,0.31,12,0.02,-2331.00,3764.00,6700,20240315,-82.31,1137,20250217,4.22,1635,-27.52,20250102,1137,4.22,20250217,1849,-35.91,20241223,166,613.86,20241202,0.00,N,123840,1000,371 억,,98301,N,N,0,N,00,N
20250220,150832,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1185,0,3,0.00,8119809,6833,68.72,1185,1198,1161,1540,830,1185,1188.32,0.26,0,-481,1223,1204,1179,1160,1135,1191,1147,372,355,1000,0,1,1,37154307,440,-0.51,0.31,12,0.02,-2331.00,3764.00,6700,20240315,-82.31,1137,20250217,4.22,1635,-27.52,20250102,1137,4.22,20250217,1849,-35.91,20241223,166,613.86,20241202,0.00,N,123840,1000,371 억,,98301,N,N,0,N,00,N
20250220,140831,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1186,1,2,0.08,7760724,6530,65.67,1185,1198,1161,1540,830,1185,1188.47,0.26,0,-497,1223,1204,1179,1160,1135,1191,1147,372,355,1000,0,1,1,37154307,441,-0.51,0.32,12,0.02,-2331.00,3764.00,6700,20240315,-82.30,1137,20250217,4.31,1635,-27.46,20250102,1137,4.31,20250217,1849,-35.86,20241223,166,614.46,20241202,0.00,N,123840,1000,371 억,,98301,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 160832 51 100.00 KOSDAQ 기계·장비 N N N N N 1174 -11 5 -0.93 13978875 11894 171.90 1219 1219 1160 1540 830 1185 1175.29 0.26 0 -41 1218 1201 1181 1164 1144 1203 1166 372 355 1000 0 1 1 37154307 436 -0.50 0.31 12 0.03 -2331.00 3764.00 6700 20240315 -82.48 1137 20250217 3.25 1635 -28.20 20250102 1137 3.25 20250217 1849 -36.51 20241223 166 607.23 20241202 0.00 N 123840 1000 371 억 97820 N N 0 N 00 N
3 20250221 150836 51 100.00 KOSDAQ 기계·장비 N N N N N 1174 -11 5 -0.93 13613791 11583 167.41 1219 1219 1160 1540 830 1185 1175.33 0.26 0 219 1218 1201 1181 1164 1144 1203 1166 372 355 1000 0 1 1 37154307 436 -0.50 0.31 12 0.03 -2331.00 3764.00 6700 20240315 -82.48 1137 20250217 3.25 1635 -28.20 20250102 1137 3.25 20250217 1849 -36.51 20241223 166 607.23 20241202 0.00 N 123840 1000 371 억 97820 N N 0 N 00 N
4 20250221 140835 51 100.00 KOSDAQ 기계·장비 N N N N N 1178 -7 5 -0.59 12869009 10946 158.20 1219 1219 1160 1540 830 1185 1175.68 0.26 0 179 1218 1201 1181 1164 1144 1203 1166 372 355 1000 0 1 1 37154307 438 -0.51 0.31 12 0.03 -2331.00 3764.00 6700 20240315 -82.42 1137 20250217 3.61 1635 -27.95 20250102 1137 3.61 20250217 1849 -36.29 20241223 166 609.64 20241202 0.00 N 123840 1000 371 억 97820 N N 0 N 00 N
5 20250221 130834 51 100.00 KOSDAQ 기계·장비 N N N N N 1184 -1 5 -0.08 11659626 9905 143.16 1219 1219 1165 1540 830 1185 1177.15 0.26 0 173 1218 1201 1181 1164 1144 1203 1166 372 355 1000 0 1 1 37154307 440 -0.51 0.31 12 0.03 -2331.00 3764.00 6700 20240315 -82.33 1137 20250217 4.13 1635 -27.58 20250102 1137 4.13 20250217 1849 -35.97 20241223 166 613.25 20241202 0.00 N 123840 1000 371 억 97820 N N 0 N 00 N
6 20250221 120835 51 100.00 KOSDAQ 기계·장비 N N N N N 1165 -20 5 -1.69 11658442 9904 143.14 1219 1219 1165 1540 830 1185 1177.14 0.26 0 174 1218 1201 1181 1164 1144 1203 1166 372 355 1000 0 1 1 37154307 433 -0.50 0.31 12 0.03 -2331.00 3764.00 6700 20240315 -82.61 1137 20250217 2.46 1635 -28.75 20250102 1137 2.46 20250217 1849 -36.99 20241223 166 601.81 20241202 0.00 N 123840 1000 371 억 97820 N N 0 N 00 N
7 20250221 110831 51 100.00 KOSDAQ 기계·장비 N N N N N 1172 -13 5 -1.10 5798741 4888 70.65 1219 1219 1170 1540 830 1185 1186.32 0.26 0 114 1218 1201 1181 1164 1144 1203 1166 372 355 1000 0 1 1 37154307 435 -0.50 0.31 12 0.01 -2331.00 3764.00 6700 20240315 -82.51 1137 20250217 3.08 1635 -28.32 20250102 1137 3.08 20250217 1849 -36.61 20241223 166 606.02 20241202 0.00 N 123840 1000 371 억 97820 N N 0 N 00 N
8 20250221 100832 51 100.00 KOSDAQ 기계·장비 N N N N N 1190 5 2 0.42 3730272 3125 45.17 1219 1219 1170 1540 830 1185 1193.69 0.26 0 -124 1218 1201 1181 1164 1144 1203 1166 372 355 1000 0 1 1 37154307 442 -0.51 0.32 12 0.01 -2331.00 3764.00 6700 20240315 -82.24 1137 20250217 4.66 1635 -27.22 20250102 1137 4.66 20250217 1849 -35.64 20241223 166 616.87 20241202 0.00 N 123840 1000 371 억 97820 N N 0 N 00 N
9 20250221 090835 51 100.00 KOSDAQ 기계·장비 N N N N N 1216 31 2 2.62 162124 133 1.92 1219 1219 1216 1540 830 1185 1218.98 0.26 0 -1 1218 1201 1181 1164 1144 1203 1166 372 355 1000 0 1 1 37154307 452 -0.52 0.32 12 0.00 -2331.00 3764.00 6700 20240315 -81.85 1137 20250217 6.95 1635 -25.63 20250102 1137 6.95 20250217 1849 -34.23 20241223 166 632.53 20241202 0.00 N 123840 1000 371 억 97820 N N 0 N 00 N
10 20250220 160829 51 100.00 KOSDAQ 기계·장비 N N N N N 1185 0 3 0.00 8221719 6919 69.59 1185 1198 1161 1540 830 1185 1188.28 0.26 0 -481 1223 1204 1179 1160 1135 1191 1147 372 355 1000 0 1 1 37154307 440 -0.51 0.31 12 0.02 -2331.00 3764.00 6700 20240315 -82.31 1137 20250217 4.22 1635 -27.52 20250102 1137 4.22 20250217 1849 -35.91 20241223 166 613.86 20241202 0.00 N 123840 1000 371 억 98301 N N 0 N 00 N
11 20250220 150832 51 100.00 KOSDAQ 기계·장비 N N N N N 1185 0 3 0.00 8119809 6833 68.72 1185 1198 1161 1540 830 1185 1188.32 0.26 0 -481 1223 1204 1179 1160 1135 1191 1147 372 355 1000 0 1 1 37154307 440 -0.51 0.31 12 0.02 -2331.00 3764.00 6700 20240315 -82.31 1137 20250217 4.22 1635 -27.52 20250102 1137 4.22 20250217 1849 -35.91 20241223 166 613.86 20241202 0.00 N 123840 1000 371 억 98301 N N 0 N 00 N
12 20250220 140831 51 100.00 KOSDAQ 기계·장비 N N N N N 1186 1 2 0.08 7760724 6530 65.67 1185 1198 1161 1540 830 1185 1188.47 0.26 0 -497 1223 1204 1179 1160 1135 1191 1147 372 355 1000 0 1 1 37154307 441 -0.51 0.32 12 0.02 -2331.00 3764.00 6700 20240315 -82.30 1137 20250217 4.31 1635 -27.46 20250102 1137 4.31 20250217 1849 -35.86 20241223 166 614.46 20241202 0.00 N 123840 1000 371 억 98301 N N 0 N 00 N