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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,832,24,2,2.97,812918100,982198,53.60,812,848,805,1050,566,808,827.65,0.76,0,139010,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1401,-4.24,1.91,12,0.58,-196.00,435.00,1275,20240401,-34.75,555,20241113,49.91,930,-10.54,20250103,735,13.20,20250102,1296,-35.80,20240318,555,49.91,20241113,0.00,N,018000,500,841 억,,1273459,N,N,1,N,00,N
20250219,150330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,829,21,2,2.60,790139464,954758,52.10,812,848,805,1050,566,808,827.58,0.76,0,138753,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1396,-4.23,1.91,12,0.57,-196.00,435.00,1275,20240401,-34.98,555,20241113,49.37,930,-10.86,20250103,735,12.79,20250102,1296,-36.03,20240318,555,49.37,20241113,0.00,N,018000,500,841 억,,1273459,N,N,1,N,00,N
20250219,140328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,824,16,2,1.98,692733623,836954,45.67,812,848,805,1050,566,808,827.68,0.76,0,133876,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1388,-4.20,1.89,12,0.50,-196.00,435.00,1275,20240401,-35.37,555,20241113,48.47,930,-11.40,20250103,735,12.11,20250102,1296,-36.42,20240318,555,48.47,20241113,0.00,N,018000,500,841 억,,1273459,N,N,1,N,00,N
20250219,130329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,819,11,2,1.36,652002569,787285,42.96,812,848,805,1050,566,808,828.17,0.76,0,119781,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1379,-4.18,1.88,12,0.47,-196.00,435.00,1275,20240401,-35.76,555,20241113,47.57,930,-11.94,20250103,735,11.43,20250102,1296,-36.81,20240318,555,47.57,20241113,0.00,N,018000,500,841 억,,1273459,N,N,1,N,00,N
20250219,120329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,825,17,2,2.10,619226591,747392,40.78,812,848,805,1050,566,808,828.52,0.76,0,116954,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1389,-4.21,1.90,12,0.44,-196.00,435.00,1275,20240401,-35.29,555,20241113,48.65,930,-11.29,20250103,735,12.24,20250102,1296,-36.34,20240318,555,48.65,20241113,0.00,N,018000,500,841 억,,1273459,N,N,1,N,00,N
20250219,110329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,825,17,2,2.10,564039625,680273,37.12,812,848,805,1050,566,808,829.14,0.76,0,121509,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1389,-4.21,1.90,12,0.40,-196.00,435.00,1275,20240401,-35.29,555,20241113,48.65,930,-11.29,20250103,735,12.24,20250102,1296,-36.34,20240318,555,48.65,20241113,0.00,N,018000,500,841 억,,1273459,N,N,1,N,00,N
20250219,100328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,821,13,2,1.61,502511480,605783,33.06,812,848,805,1050,566,808,829.52,0.76,0,133536,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1382,-4.19,1.89,12,0.36,-196.00,435.00,1275,20240401,-35.61,555,20241113,47.93,930,-11.72,20250103,735,11.70,20250102,1296,-36.65,20240318,555,47.93,20241113,0.00,N,018000,500,841 억,,1273459,N,N,1,N,00,N
20250219,090330,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,810,2,2,0.25,47648049,58702,3.20,812,816,805,1050,566,808,811.69,0.76,0,-38375,890,848,818,776,746,870,798,842,242,500,540,1,1,168391564,1364,-4.13,1.86,12,0.03,-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,,1273459,N,N,1,N,00,N
20250218,160328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,808,35,2,4.53,1480622514,1824907,429.12,802,860,788,1004,542,773,811.34,0.88,0,-206414,786,779,772,765,758,776,762,842,231,500,520,1,1,168391564,1361,-4.12,1.86,12,1.08,-196.00,435.00,1275,20240401,-36.63,555,20241113,45.59,930,-13.12,20250103,735,9.93,20250102,1296,-37.65,20240318,555,45.59,20241113,0.00,N,018000,500,841 억,,1479840,N,N,1,N,00,N
20250218,150329,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,807,34,2,4.40,1430194847,1762396,414.42,802,860,788,1004,542,773,811.51,0.88,0,-201879,786,779,772,765,758,776,762,842,231,500,520,1,1,168391564,1359,-4.12,1.86,12,1.05,-196.00,435.00,1275,20240401,-36.71,555,20241113,45.41,930,-13.23,20250103,735,9.80,20250102,1296,-37.73,20240318,555,45.41,20241113,0.00,N,018000,500,841 억,,1479840,N,N,2,N,00,N
20250218,140328,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,803,30,2,3.88,1392302106,1715275,403.34,802,860,788,1004,542,773,811.71,0.88,0,-191938,786,779,772,765,758,776,762,842,231,500,520,1,1,168391564,1352,-4.10,1.85,12,1.02,-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,,1479840,N,N,2,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 20250219 160328 57 100.00 KOSDAQ 기계·장비 N N N N N 832 24 2 2.97 812918100 982198 53.60 812 848 805 1050 566 808 827.65 0.76 0 139010 890 848 818 776 746 870 798 842 242 500 540 1 1 168391564 1401 -4.24 1.91 12 0.58 -196.00 435.00 1275 20240401 -34.75 555 20241113 49.91 930 -10.54 20250103 735 13.20 20250102 1296 -35.80 20240318 555 49.91 20241113 0.00 N 018000 500 841 억 1273459 N N 1 N 00 N
3 20250219 150330 57 100.00 KOSDAQ 기계·장비 N N N N N 829 21 2 2.60 790139464 954758 52.10 812 848 805 1050 566 808 827.58 0.76 0 138753 890 848 818 776 746 870 798 842 242 500 540 1 1 168391564 1396 -4.23 1.91 12 0.57 -196.00 435.00 1275 20240401 -34.98 555 20241113 49.37 930 -10.86 20250103 735 12.79 20250102 1296 -36.03 20240318 555 49.37 20241113 0.00 N 018000 500 841 억 1273459 N N 1 N 00 N
4 20250219 140328 57 100.00 KOSDAQ 기계·장비 N N N N N 824 16 2 1.98 692733623 836954 45.67 812 848 805 1050 566 808 827.68 0.76 0 133876 890 848 818 776 746 870 798 842 242 500 540 1 1 168391564 1388 -4.20 1.89 12 0.50 -196.00 435.00 1275 20240401 -35.37 555 20241113 48.47 930 -11.40 20250103 735 12.11 20250102 1296 -36.42 20240318 555 48.47 20241113 0.00 N 018000 500 841 억 1273459 N N 1 N 00 N
5 20250219 130329 57 100.00 KOSDAQ 기계·장비 N N N N N 819 11 2 1.36 652002569 787285 42.96 812 848 805 1050 566 808 828.17 0.76 0 119781 890 848 818 776 746 870 798 842 242 500 540 1 1 168391564 1379 -4.18 1.88 12 0.47 -196.00 435.00 1275 20240401 -35.76 555 20241113 47.57 930 -11.94 20250103 735 11.43 20250102 1296 -36.81 20240318 555 47.57 20241113 0.00 N 018000 500 841 억 1273459 N N 1 N 00 N
6 20250219 120329 57 100.00 KOSDAQ 기계·장비 N N N N N 825 17 2 2.10 619226591 747392 40.78 812 848 805 1050 566 808 828.52 0.76 0 116954 890 848 818 776 746 870 798 842 242 500 540 1 1 168391564 1389 -4.21 1.90 12 0.44 -196.00 435.00 1275 20240401 -35.29 555 20241113 48.65 930 -11.29 20250103 735 12.24 20250102 1296 -36.34 20240318 555 48.65 20241113 0.00 N 018000 500 841 억 1273459 N N 1 N 00 N
7 20250219 110329 57 100.00 KOSDAQ 기계·장비 N N N N N 825 17 2 2.10 564039625 680273 37.12 812 848 805 1050 566 808 829.14 0.76 0 121509 890 848 818 776 746 870 798 842 242 500 540 1 1 168391564 1389 -4.21 1.90 12 0.40 -196.00 435.00 1275 20240401 -35.29 555 20241113 48.65 930 -11.29 20250103 735 12.24 20250102 1296 -36.34 20240318 555 48.65 20241113 0.00 N 018000 500 841 억 1273459 N N 1 N 00 N
8 20250219 100328 57 100.00 KOSDAQ 기계·장비 N N N N N 821 13 2 1.61 502511480 605783 33.06 812 848 805 1050 566 808 829.52 0.76 0 133536 890 848 818 776 746 870 798 842 242 500 540 1 1 168391564 1382 -4.19 1.89 12 0.36 -196.00 435.00 1275 20240401 -35.61 555 20241113 47.93 930 -11.72 20250103 735 11.70 20250102 1296 -36.65 20240318 555 47.93 20241113 0.00 N 018000 500 841 억 1273459 N N 1 N 00 N
9 20250219 090330 57 100.00 KOSDAQ 기계·장비 N N N N N 810 2 2 0.25 47648049 58702 3.20 812 816 805 1050 566 808 811.69 0.76 0 -38375 890 848 818 776 746 870 798 842 242 500 540 1 1 168391564 1364 -4.13 1.86 12 0.03 -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 1273459 N N 1 N 00 N
10 20250218 160328 57 100.00 KOSDAQ 기계·장비 N N N N N 808 35 2 4.53 1480622514 1824907 429.12 802 860 788 1004 542 773 811.34 0.88 0 -206414 786 779 772 765 758 776 762 842 231 500 520 1 1 168391564 1361 -4.12 1.86 12 1.08 -196.00 435.00 1275 20240401 -36.63 555 20241113 45.59 930 -13.12 20250103 735 9.93 20250102 1296 -37.65 20240318 555 45.59 20241113 0.00 N 018000 500 841 억 1479840 N N 1 N 00 N
11 20250218 150329 57 100.00 KOSDAQ 기계·장비 N N N N N 807 34 2 4.40 1430194847 1762396 414.42 802 860 788 1004 542 773 811.51 0.88 0 -201879 786 779 772 765 758 776 762 842 231 500 520 1 1 168391564 1359 -4.12 1.86 12 1.05 -196.00 435.00 1275 20240401 -36.71 555 20241113 45.41 930 -13.23 20250103 735 9.80 20250102 1296 -37.73 20240318 555 45.41 20241113 0.00 N 018000 500 841 억 1479840 N N 2 N 00 N
12 20250218 140328 57 100.00 KOSDAQ 기계·장비 N N N N N 803 30 2 3.88 1392302106 1715275 403.34 802 860 788 1004 542 773 811.71 0.88 0 -191938 786 779 772 765 758 776 762 842 231 500 520 1 1 168391564 1352 -4.10 1.85 12 1.02 -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 1479840 N N 2 N 00 N