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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,750,-24,5,-3.10,519098279,684429,225.70,772,784,746,1006,542,774,758.45,0.91,0,-133137,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1263,-3.83,1.72,12,0.41,-196.00,435.00,1275,20240401,-41.18,555,20241113,35.14,930,-19.35,20250103,735,2.04,20250102,1390,-46.04,20240213,555,35.14,20241113,0.00,N,018000,500,841 억,,1537816,N,N,2,N,00,N
20250212,150321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,749,-25,5,-3.23,484075438,637598,210.26,772,784,746,1006,542,774,759.22,0.91,0,-122277,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1261,-3.82,1.72,12,0.38,-196.00,435.00,1275,20240401,-41.25,555,20241113,34.95,930,-19.46,20250103,735,1.90,20250102,1390,-46.12,20240213,555,34.95,20241113,0.00,N,018000,500,841 억,,1537816,N,N,19,N,00,N
20250212,140322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,753,-21,5,-2.71,419338619,551169,181.76,772,784,748,1006,542,774,760.82,0.91,0,-95703,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1268,-3.84,1.73,12,0.33,-196.00,435.00,1275,20240401,-40.94,555,20241113,35.68,930,-19.03,20250103,735,2.45,20250102,1390,-45.83,20240213,555,35.68,20241113,0.00,N,018000,500,841 억,,1537816,N,N,19,N,00,N
20250212,130322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,755,-19,5,-2.45,339441789,444789,146.68,772,784,751,1006,542,774,763.15,0.91,0,-88502,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1271,-3.85,1.74,12,0.26,-196.00,435.00,1275,20240401,-40.78,555,20241113,36.04,930,-18.82,20250103,735,2.72,20250102,1390,-45.68,20240213,555,36.04,20241113,0.00,N,018000,500,841 억,,1537816,N,N,19,N,00,N
20250212,120321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,755,-19,5,-2.45,304150108,398006,131.25,772,784,752,1006,542,774,764.18,0.91,0,-81385,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1271,-3.85,1.74,12,0.24,-196.00,435.00,1275,20240401,-40.78,555,20241113,36.04,930,-18.82,20250103,735,2.72,20250102,1390,-45.68,20240213,555,36.04,20241113,0.00,N,018000,500,841 억,,1537816,N,N,19,N,00,N
20250212,110322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,757,-17,5,-2.20,224479277,292379,96.42,772,784,756,1006,542,774,767.77,0.91,0,-69695,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1275,-3.86,1.74,12,0.17,-196.00,435.00,1275,20240401,-40.63,555,20241113,36.40,930,-18.60,20250103,735,2.99,20250102,1390,-45.54,20240213,555,36.40,20241113,0.00,N,018000,500,841 억,,1537816,N,N,19,N,00,N
20250212,100322,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,769,-5,5,-0.65,124997695,161940,53.40,772,784,765,1006,542,774,771.88,0.91,0,-43134,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1295,-3.92,1.77,12,0.10,-196.00,435.00,1275,20240401,-39.69,555,20241113,38.56,930,-17.31,20250103,735,4.63,20250102,1390,-44.68,20240213,555,38.56,20241113,0.00,N,018000,500,841 억,,1537816,N,N,19,N,00,N
20250212,090324,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,780,6,2,0.78,9147662,11816,3.90,772,780,772,1006,542,774,774.18,0.91,0,-1121,800,787,776,763,752,781,757,842,232,500,520,1,1,168391564,1313,-3.98,1.79,12,0.01,-196.00,435.00,1275,20240401,-38.82,555,20241113,40.54,930,-16.13,20250103,735,6.12,20250102,1390,-43.88,20240213,555,40.54,20241113,0.00,N,018000,500,841 억,,1537816,N,N,19,N,00,N
20250211,160321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,774,4,2,0.52,235085445,302609,99.55,775,789,765,1001,539,770,776.86,0.92,0,-4788,795,782,769,756,743,776,750,842,231,500,520,1,1,168391564,1303,-3.95,1.78,12,0.18,-196.00,435.00,1275,20240401,-39.29,555,20241113,39.46,930,-16.77,20250103,735,5.31,20250102,1390,-44.32,20240213,555,39.46,20241113,0.00,N,018000,500,841 억,,1542604,N,N,19,N,00,N
20250211,150321,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,775,5,2,0.65,231001620,297325,97.81,775,789,765,1001,539,770,776.93,0.92,0,-1859,795,782,769,756,743,776,750,842,231,500,520,1,1,168391564,1305,-3.95,1.78,12,0.18,-196.00,435.00,1275,20240401,-39.22,555,20241113,39.64,930,-16.67,20250103,735,5.44,20250102,1390,-44.24,20240213,555,39.64,20241113,0.00,N,018000,500,841 억,,1542604,N,N,1,N,00,N
20250211,140323,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,771,1,2,0.13,209727716,269822,88.76,775,789,765,1001,539,770,777.28,0.92,0,1374,795,782,769,756,743,776,750,842,231,500,520,1,1,168391564,1298,-3.93,1.77,12,0.16,-196.00,435.00,1275,20240401,-39.53,555,20241113,38.92,930,-17.10,20250103,735,4.90,20250102,1390,-44.53,20240213,555,38.92,20241113,0.00,N,018000,500,841 억,,1542604,N,N,1,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 20250212 160322 57 100.00 KOSDAQ 기계·장비 N N N N N 750 -24 5 -3.10 519098279 684429 225.70 772 784 746 1006 542 774 758.45 0.91 0 -133137 800 787 776 763 752 781 757 842 232 500 520 1 1 168391564 1263 -3.83 1.72 12 0.41 -196.00 435.00 1275 20240401 -41.18 555 20241113 35.14 930 -19.35 20250103 735 2.04 20250102 1390 -46.04 20240213 555 35.14 20241113 0.00 N 018000 500 841 억 1537816 N N 2 N 00 N
3 20250212 150321 57 100.00 KOSDAQ 기계·장비 N N N N N 749 -25 5 -3.23 484075438 637598 210.26 772 784 746 1006 542 774 759.22 0.91 0 -122277 800 787 776 763 752 781 757 842 232 500 520 1 1 168391564 1261 -3.82 1.72 12 0.38 -196.00 435.00 1275 20240401 -41.25 555 20241113 34.95 930 -19.46 20250103 735 1.90 20250102 1390 -46.12 20240213 555 34.95 20241113 0.00 N 018000 500 841 억 1537816 N N 19 N 00 N
4 20250212 140322 57 100.00 KOSDAQ 기계·장비 N N N N N 753 -21 5 -2.71 419338619 551169 181.76 772 784 748 1006 542 774 760.82 0.91 0 -95703 800 787 776 763 752 781 757 842 232 500 520 1 1 168391564 1268 -3.84 1.73 12 0.33 -196.00 435.00 1275 20240401 -40.94 555 20241113 35.68 930 -19.03 20250103 735 2.45 20250102 1390 -45.83 20240213 555 35.68 20241113 0.00 N 018000 500 841 억 1537816 N N 19 N 00 N
5 20250212 130322 57 100.00 KOSDAQ 기계·장비 N N N N N 755 -19 5 -2.45 339441789 444789 146.68 772 784 751 1006 542 774 763.15 0.91 0 -88502 800 787 776 763 752 781 757 842 232 500 520 1 1 168391564 1271 -3.85 1.74 12 0.26 -196.00 435.00 1275 20240401 -40.78 555 20241113 36.04 930 -18.82 20250103 735 2.72 20250102 1390 -45.68 20240213 555 36.04 20241113 0.00 N 018000 500 841 억 1537816 N N 19 N 00 N
6 20250212 120321 57 100.00 KOSDAQ 기계·장비 N N N N N 755 -19 5 -2.45 304150108 398006 131.25 772 784 752 1006 542 774 764.18 0.91 0 -81385 800 787 776 763 752 781 757 842 232 500 520 1 1 168391564 1271 -3.85 1.74 12 0.24 -196.00 435.00 1275 20240401 -40.78 555 20241113 36.04 930 -18.82 20250103 735 2.72 20250102 1390 -45.68 20240213 555 36.04 20241113 0.00 N 018000 500 841 억 1537816 N N 19 N 00 N
7 20250212 110322 57 100.00 KOSDAQ 기계·장비 N N N N N 757 -17 5 -2.20 224479277 292379 96.42 772 784 756 1006 542 774 767.77 0.91 0 -69695 800 787 776 763 752 781 757 842 232 500 520 1 1 168391564 1275 -3.86 1.74 12 0.17 -196.00 435.00 1275 20240401 -40.63 555 20241113 36.40 930 -18.60 20250103 735 2.99 20250102 1390 -45.54 20240213 555 36.40 20241113 0.00 N 018000 500 841 억 1537816 N N 19 N 00 N
8 20250212 100322 57 100.00 KOSDAQ 기계·장비 N N N N N 769 -5 5 -0.65 124997695 161940 53.40 772 784 765 1006 542 774 771.88 0.91 0 -43134 800 787 776 763 752 781 757 842 232 500 520 1 1 168391564 1295 -3.92 1.77 12 0.10 -196.00 435.00 1275 20240401 -39.69 555 20241113 38.56 930 -17.31 20250103 735 4.63 20250102 1390 -44.68 20240213 555 38.56 20241113 0.00 N 018000 500 841 억 1537816 N N 19 N 00 N
9 20250212 090324 57 100.00 KOSDAQ 기계·장비 N N N N N 780 6 2 0.78 9147662 11816 3.90 772 780 772 1006 542 774 774.18 0.91 0 -1121 800 787 776 763 752 781 757 842 232 500 520 1 1 168391564 1313 -3.98 1.79 12 0.01 -196.00 435.00 1275 20240401 -38.82 555 20241113 40.54 930 -16.13 20250103 735 6.12 20250102 1390 -43.88 20240213 555 40.54 20241113 0.00 N 018000 500 841 억 1537816 N N 19 N 00 N
10 20250211 160321 57 100.00 KOSDAQ 기계·장비 N N N N N 774 4 2 0.52 235085445 302609 99.55 775 789 765 1001 539 770 776.86 0.92 0 -4788 795 782 769 756 743 776 750 842 231 500 520 1 1 168391564 1303 -3.95 1.78 12 0.18 -196.00 435.00 1275 20240401 -39.29 555 20241113 39.46 930 -16.77 20250103 735 5.31 20250102 1390 -44.32 20240213 555 39.46 20241113 0.00 N 018000 500 841 억 1542604 N N 19 N 00 N
11 20250211 150321 57 100.00 KOSDAQ 기계·장비 N N N N N 775 5 2 0.65 231001620 297325 97.81 775 789 765 1001 539 770 776.93 0.92 0 -1859 795 782 769 756 743 776 750 842 231 500 520 1 1 168391564 1305 -3.95 1.78 12 0.18 -196.00 435.00 1275 20240401 -39.22 555 20241113 39.64 930 -16.67 20250103 735 5.44 20250102 1390 -44.24 20240213 555 39.64 20241113 0.00 N 018000 500 841 억 1542604 N N 1 N 00 N
12 20250211 140323 57 100.00 KOSDAQ 기계·장비 N N N N N 771 1 2 0.13 209727716 269822 88.76 775 789 765 1001 539 770 777.28 0.92 0 1374 795 782 769 756 743 776 750 842 231 500 520 1 1 168391564 1298 -3.93 1.77 12 0.16 -196.00 435.00 1275 20240401 -39.53 555 20241113 38.92 930 -17.10 20250103 735 4.90 20250102 1390 -44.53 20240213 555 38.92 20241113 0.00 N 018000 500 841 억 1542604 N N 1 N 00 N