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
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
20250219,160826,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1185,3,2,0.25,11666734,9931,142.46,1198,1198,1154,1536,828,1182,1174.78,0.27,0,-469,1207,1194,1184,1171,1161,1189,1166,372,354,1000,0,1,1,37154307,440,-0.51,0.31,12,0.03,-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,,98770,N,N,0,N,00,N
20250219,150829,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1186,4,2,0.34,6861763,5829,83.62,1198,1198,1154,1536,828,1182,1177.18,0.27,0,-419,1207,1194,1184,1171,1161,1189,1166,372,354,1000,0,1,1,37154307,441,-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,,98770,N,N,0,N,00,N
20250219,140825,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1186,4,2,0.34,6405575,5441,78.05,1198,1198,1154,1536,828,1182,1177.28,0.27,0,-475,1207,1194,1184,1171,1161,1189,1166,372,354,1000,0,1,1,37154307,441,-0.51,0.32,12,0.01,-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,,98770,N,N,0,N,00,N
20250219,130827,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1186,4,2,0.34,6405575,5441,78.05,1198,1198,1154,1536,828,1182,1177.28,0.27,0,-475,1207,1194,1184,1171,1161,1189,1166,372,354,1000,0,1,1,37154307,441,-0.51,0.32,12,0.01,-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,,98770,N,N,0,N,00,N
20250219,120825,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1187,5,2,0.42,6379512,5419,77.74,1198,1198,1154,1536,828,1182,1177.25,0.27,0,-475,1207,1194,1184,1171,1161,1189,1166,372,354,1000,0,1,1,37154307,441,-0.51,0.32,12,0.01,-2331.00,3764.00,6700,20240315,-82.28,1137,20250217,4.40,1635,-27.40,20250102,1137,4.40,20250217,1849,-35.80,20241223,166,615.06,20241202,0.00,N,123840,1000,371 억,,98770,N,N,0,N,00,N
20250219,110827,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1181,-1,5,-0.08,2918830,2465,35.36,1198,1198,1154,1536,828,1182,1184.11,0.27,0,-572,1207,1194,1184,1171,1161,1189,1166,372,354,1000,0,1,1,37154307,439,-0.51,0.31,12,0.01,-2331.00,3764.00,6700,20240315,-82.37,1137,20250217,3.87,1635,-27.77,20250102,1137,3.87,20250217,1849,-36.13,20241223,166,611.45,20241202,0.00,N,123840,1000,371 억,,98770,N,N,0,N,00,N
20250219,100827,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1169,-13,5,-1.10,1676363,1416,20.31,1198,1198,1154,1536,828,1182,1183.87,0.27,0,-537,1207,1194,1184,1171,1161,1189,1166,372,354,1000,0,1,1,37154307,434,-0.50,0.31,12,0.00,-2331.00,3764.00,6700,20240315,-82.55,1137,20250217,2.81,1635,-28.50,20250102,1137,2.81,20250217,1849,-36.78,20241223,166,604.22,20241202,0.00,N,123840,1000,371 억,,98770,N,N,0,N,00,N
20250219,090828,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1182,0,3,0.00,0,0,0.00,0,0,0,1536,828,1182,0.00,0.27,0,0,1207,1194,1184,1171,1161,1189,1166,372,354,1000,0,1,1,37154307,439,-0.51,0.31,12,0.00,-2331.00,3764.00,6700,20240315,-82.36,1137,20250217,3.96,1635,-27.71,20250102,1137,3.96,20250217,1849,-36.07,20241223,166,612.05,20241202,0.00,N,123840,1000,371 억,,98770,N,N,0,N,00,N
20250218,160825,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1182,2,2,0.17,8220857,6971,13.77,1197,1197,1174,1534,826,1180,1179.29,0.27,0,9,1232,1205,1171,1144,1110,1219,1158,372,354,1000,0,1,1,37154307,439,-0.51,0.31,12,0.02,-2331.00,3764.00,6700,20240315,-82.36,1137,20250217,3.96,1635,-27.71,20250102,1137,3.96,20250217,1849,-36.07,20241223,166,612.05,20241202,0.00,N,123840,1000,371 억,,98761,N,N,0,N,00,N
20250218,150825,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1181,1,2,0.08,8034101,6813,13.46,1197,1197,1174,1534,826,1180,1179.23,0.27,0,9,1232,1205,1171,1144,1110,1219,1158,372,354,1000,0,1,1,37154307,439,-0.51,0.31,12,0.02,-2331.00,3764.00,6700,20240315,-82.37,1137,20250217,3.87,1635,-27.77,20250102,1137,3.87,20250217,1849,-36.13,20241223,166,611.45,20241202,0.00,N,123840,1000,371 억,,98761,N,N,0,N,00,N
20250218,140827,51,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1184,4,2,0.34,5383348,4566,9.02,1197,1197,1174,1534,826,1180,1179.01,0.27,0,9,1232,1205,1171,1144,1110,1219,1158,372,354,1000,0,1,1,37154307,440,-0.51,0.31,12,0.01,-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,,98761,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 20250219 160826 51 100.00 KOSDAQ 기계·장비 N N N N N 1185 3 2 0.25 11666734 9931 142.46 1198 1198 1154 1536 828 1182 1174.78 0.27 0 -469 1207 1194 1184 1171 1161 1189 1166 372 354 1000 0 1 1 37154307 440 -0.51 0.31 12 0.03 -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 98770 N N 0 N 00 N
3 20250219 150829 51 100.00 KOSDAQ 기계·장비 N N N N N 1186 4 2 0.34 6861763 5829 83.62 1198 1198 1154 1536 828 1182 1177.18 0.27 0 -419 1207 1194 1184 1171 1161 1189 1166 372 354 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 98770 N N 0 N 00 N
4 20250219 140825 51 100.00 KOSDAQ 기계·장비 N N N N N 1186 4 2 0.34 6405575 5441 78.05 1198 1198 1154 1536 828 1182 1177.28 0.27 0 -475 1207 1194 1184 1171 1161 1189 1166 372 354 1000 0 1 1 37154307 441 -0.51 0.32 12 0.01 -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 98770 N N 0 N 00 N
5 20250219 130827 51 100.00 KOSDAQ 기계·장비 N N N N N 1186 4 2 0.34 6405575 5441 78.05 1198 1198 1154 1536 828 1182 1177.28 0.27 0 -475 1207 1194 1184 1171 1161 1189 1166 372 354 1000 0 1 1 37154307 441 -0.51 0.32 12 0.01 -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 98770 N N 0 N 00 N
6 20250219 120825 51 100.00 KOSDAQ 기계·장비 N N N N N 1187 5 2 0.42 6379512 5419 77.74 1198 1198 1154 1536 828 1182 1177.25 0.27 0 -475 1207 1194 1184 1171 1161 1189 1166 372 354 1000 0 1 1 37154307 441 -0.51 0.32 12 0.01 -2331.00 3764.00 6700 20240315 -82.28 1137 20250217 4.40 1635 -27.40 20250102 1137 4.40 20250217 1849 -35.80 20241223 166 615.06 20241202 0.00 N 123840 1000 371 억 98770 N N 0 N 00 N
7 20250219 110827 51 100.00 KOSDAQ 기계·장비 N N N N N 1181 -1 5 -0.08 2918830 2465 35.36 1198 1198 1154 1536 828 1182 1184.11 0.27 0 -572 1207 1194 1184 1171 1161 1189 1166 372 354 1000 0 1 1 37154307 439 -0.51 0.31 12 0.01 -2331.00 3764.00 6700 20240315 -82.37 1137 20250217 3.87 1635 -27.77 20250102 1137 3.87 20250217 1849 -36.13 20241223 166 611.45 20241202 0.00 N 123840 1000 371 억 98770 N N 0 N 00 N
8 20250219 100827 51 100.00 KOSDAQ 기계·장비 N N N N N 1169 -13 5 -1.10 1676363 1416 20.31 1198 1198 1154 1536 828 1182 1183.87 0.27 0 -537 1207 1194 1184 1171 1161 1189 1166 372 354 1000 0 1 1 37154307 434 -0.50 0.31 12 0.00 -2331.00 3764.00 6700 20240315 -82.55 1137 20250217 2.81 1635 -28.50 20250102 1137 2.81 20250217 1849 -36.78 20241223 166 604.22 20241202 0.00 N 123840 1000 371 억 98770 N N 0 N 00 N
9 20250219 090828 51 100.00 KOSDAQ 기계·장비 N N N N N 1182 0 3 0.00 0 0 0.00 0 0 0 1536 828 1182 0.00 0.27 0 0 1207 1194 1184 1171 1161 1189 1166 372 354 1000 0 1 1 37154307 439 -0.51 0.31 12 0.00 -2331.00 3764.00 6700 20240315 -82.36 1137 20250217 3.96 1635 -27.71 20250102 1137 3.96 20250217 1849 -36.07 20241223 166 612.05 20241202 0.00 N 123840 1000 371 억 98770 N N 0 N 00 N
10 20250218 160825 51 100.00 KOSDAQ 기계·장비 N N N N N 1182 2 2 0.17 8220857 6971 13.77 1197 1197 1174 1534 826 1180 1179.29 0.27 0 9 1232 1205 1171 1144 1110 1219 1158 372 354 1000 0 1 1 37154307 439 -0.51 0.31 12 0.02 -2331.00 3764.00 6700 20240315 -82.36 1137 20250217 3.96 1635 -27.71 20250102 1137 3.96 20250217 1849 -36.07 20241223 166 612.05 20241202 0.00 N 123840 1000 371 억 98761 N N 0 N 00 N
11 20250218 150825 51 100.00 KOSDAQ 기계·장비 N N N N N 1181 1 2 0.08 8034101 6813 13.46 1197 1197 1174 1534 826 1180 1179.23 0.27 0 9 1232 1205 1171 1144 1110 1219 1158 372 354 1000 0 1 1 37154307 439 -0.51 0.31 12 0.02 -2331.00 3764.00 6700 20240315 -82.37 1137 20250217 3.87 1635 -27.77 20250102 1137 3.87 20250217 1849 -36.13 20241223 166 611.45 20241202 0.00 N 123840 1000 371 억 98761 N N 0 N 00 N
12 20250218 140827 51 100.00 KOSDAQ 기계·장비 N N N N N 1184 4 2 0.34 5383348 4566 9.02 1197 1197 1174 1534 826 1180 1179.01 0.27 0 9 1232 1205 1171 1144 1110 1219 1158 372 354 1000 0 1 1 37154307 440 -0.51 0.31 12 0.01 -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 98761 N N 0 N 00 N