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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
222160/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
20250228,161046,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240219,0.00,8040,20240219,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240228,8040,0.00,20240228,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250228,151051,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240219,0.00,8040,20240219,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240228,8040,0.00,20240228,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250228,141051,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240219,0.00,8040,20240219,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240228,8040,0.00,20240228,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250228,131045,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240219,0.00,8040,20240219,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240228,8040,0.00,20240228,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250228,121041,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240219,0.00,8040,20240219,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240228,8040,0.00,20240228,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250228,111043,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240219,0.00,8040,20240219,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240228,8040,0.00,20240228,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250228,101042,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240219,0.00,8040,20240219,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240228,8040,0.00,20240228,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250228,091046,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240219,0.00,8040,20240219,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240228,8040,0.00,20240228,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250227,161034,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240216,0.00,8040,20240216,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240227,8040,0.00,20240227,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250227,151035,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240216,0.00,8040,20240216,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240227,8040,0.00,20240227,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250227,141037,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,8040,20240216,0.00,8040,20240216,0.00,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240227,8040,0.00,20240227,0.37,N,222160,500,50 억,,176583,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 20250228 161046 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240219 0.00 8040 20240219 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240228 8040 0.00 20240228 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
3 20250228 151051 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240219 0.00 8040 20240219 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240228 8040 0.00 20240228 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
4 20250228 141051 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240219 0.00 8040 20240219 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240228 8040 0.00 20240228 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
5 20250228 131045 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240219 0.00 8040 20240219 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240228 8040 0.00 20240228 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
6 20250228 121041 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240219 0.00 8040 20240219 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240228 8040 0.00 20240228 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
7 20250228 111043 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240219 0.00 8040 20240219 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240228 8040 0.00 20240228 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
8 20250228 101042 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240219 0.00 8040 20240219 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240228 8040 0.00 20240228 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
9 20250228 091046 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240219 0.00 8040 20240219 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240228 8040 0.00 20240228 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
10 20250227 161034 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240216 0.00 8040 20240216 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240227 8040 0.00 20240227 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
11 20250227 151035 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240216 0.00 8040 20240216 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240227 8040 0.00 20240227 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
12 20250227 141037 58 100.00 KOSDAQ 기계·장비 N N N N N 8040 0 3 0.00 0 0 0.00 0 0 0 10450 5630 8040 0.00 1.78 0 0 8040 8040 8040 8040 8040 8040 8040 50 2410 500 0 10 1 9894439 796 -9.28 3.38 12 0.00 -866.00 2382.00 8040 20240216 0.00 8040 20240216 0.00 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240227 8040 0.00 20240227 0.37 N 222160 500 50 억 176583 N N 0 N 00 N