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
043220/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
20250221,160507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,216,-5,5,-2.26,582095055,2655257,23.98,222,227,215,287,155,221,219.23,0.54,0,-123041,251,236,225,210,199,243,217,796,66,500,150,1,1,159224163,344,0.00,0.48,12,1.67,0.00,447.00,1191,20240401,-81.86,211,20250219,2.37,457,-52.74,20250116,211,2.37,20250219,1191,-81.86,20240401,211,2.37,20250219,0.02,N,043220,500,796 억,,867305,N,N,0,N,00,N
20250221,150510,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,218,-3,5,-1.36,507095512,2309178,20.85,222,227,215,287,155,221,219.60,0.54,0,-114702,251,236,225,210,199,243,217,796,66,500,150,1,1,159224163,347,0.00,0.49,12,1.45,0.00,447.00,1191,20240401,-81.70,211,20250219,3.32,457,-52.30,20250116,211,3.32,20250219,1191,-81.70,20240401,211,3.32,20250219,0.02,N,043220,500,796 억,,867305,N,N,0,N,00,N
20250221,140509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,217,-4,5,-1.81,467943944,2129532,19.23,222,227,215,287,155,221,219.74,0.54,0,-120581,251,236,225,210,199,243,217,796,66,500,150,1,1,159224163,346,0.00,0.49,12,1.34,0.00,447.00,1191,20240401,-81.78,211,20250219,2.84,457,-52.52,20250116,211,2.84,20250219,1191,-81.78,20240401,211,2.84,20250219,0.02,N,043220,500,796 억,,867305,N,N,0,N,00,N
20250221,130508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,220,-1,5,-0.45,408593505,1858082,16.78,222,227,215,287,155,221,219.90,0.54,0,-113530,251,236,225,210,199,243,217,796,66,500,150,1,1,159224163,350,0.00,0.49,12,1.17,0.00,447.00,1191,20240401,-81.53,211,20250219,4.27,457,-51.86,20250116,211,4.27,20250219,1191,-81.53,20240401,211,4.27,20250219,0.02,N,043220,500,796 억,,867305,N,N,0,N,00,N
20250221,120509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,223,2,2,0.90,371313815,1689077,15.25,222,227,215,287,155,221,219.83,0.54,0,-113236,251,236,225,210,199,243,217,796,66,500,150,1,1,159224163,355,0.00,0.50,12,1.06,0.00,447.00,1191,20240401,-81.28,211,20250219,5.69,457,-51.20,20250116,211,5.69,20250219,1191,-81.28,20240401,211,5.69,20250219,0.02,N,043220,500,796 억,,867305,N,N,0,N,00,N
20250221,110507,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,219,-2,5,-0.90,281557029,1277544,11.54,222,227,217,287,155,221,220.39,0.54,0,-131693,251,236,225,210,199,243,217,796,66,500,150,1,1,159224163,349,0.00,0.49,12,0.80,0.00,447.00,1191,20240401,-81.61,211,20250219,3.79,457,-52.08,20250116,211,3.79,20250219,1191,-81.61,20240401,211,3.79,20250219,0.02,N,043220,500,796 억,,867305,N,N,0,N,00,N
20250221,100508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,222,1,2,0.45,150483949,677786,6.12,222,227,219,287,155,221,222.02,0.54,0,-98710,251,236,225,210,199,243,217,796,66,500,150,1,1,159224163,353,0.00,0.50,12,0.43,0.00,447.00,1191,20240401,-81.36,211,20250219,5.21,457,-51.42,20250116,211,5.21,20250219,1191,-81.36,20240401,211,5.21,20250219,0.02,N,043220,500,796 억,,867305,N,N,0,N,00,N
20250221,090509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,223,2,2,0.90,37296279,167115,1.51,222,227,222,287,155,221,223.18,0.54,0,-97807,251,236,225,210,199,243,217,796,66,500,150,1,1,159224163,355,0.00,0.50,12,0.10,0.00,447.00,1191,20240401,-81.28,211,20250219,5.69,457,-51.20,20250116,211,5.69,20250219,1191,-81.28,20240401,211,5.69,20250219,0.02,N,043220,500,796 억,,867305,N,N,0,N,00,N
20250220,160506,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,221,10,2,4.74,2509192682,11062485,144.66,217,240,214,274,148,211,226.82,0.52,0,104423,260,235,223,198,186,229,192,796,63,500,140,1,1,159224163,352,0.00,0.49,12,6.95,0.00,447.00,1191,20240401,-81.44,211,20250219,4.74,457,-51.64,20250116,211,4.74,20250219,1191,-81.44,20240401,211,4.74,20250219,0.01,N,043220,500,796 억,,822694,N,N,0,N,01,N
20250220,150506,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,221,10,2,4.74,2469711592,10883583,142.32,217,240,214,274,148,211,226.92,0.52,0,99888,260,235,223,198,186,229,192,796,63,500,140,1,1,159224163,352,0.00,0.49,12,6.84,0.00,447.00,1191,20240401,-81.44,211,20250219,4.74,457,-51.64,20250116,211,4.74,20250219,1191,-81.44,20240401,211,4.74,20250219,0.01,N,043220,500,796 억,,822694,N,N,0,N,01,N
20250220,140508,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,220,9,2,4.27,2326428915,10231068,133.79,217,240,214,274,148,211,227.39,0.52,0,-53111,260,235,223,198,186,229,192,796,63,500,140,1,1,159224163,350,0.00,0.49,12,6.43,0.00,447.00,1191,20240401,-81.53,211,20250219,4.27,457,-51.86,20250116,211,4.27,20250219,1191,-81.53,20240401,211,4.27,20250219,0.01,N,043220,500,796 억,,822694,N,N,0,N,01,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 160507 57 100.00 KOSDAQ 기계·장비 N N N N N 216 -5 5 -2.26 582095055 2655257 23.98 222 227 215 287 155 221 219.23 0.54 0 -123041 251 236 225 210 199 243 217 796 66 500 150 1 1 159224163 344 0.00 0.48 12 1.67 0.00 447.00 1191 20240401 -81.86 211 20250219 2.37 457 -52.74 20250116 211 2.37 20250219 1191 -81.86 20240401 211 2.37 20250219 0.02 N 043220 500 796 억 867305 N N 0 N 00 N
3 20250221 150510 57 100.00 KOSDAQ 기계·장비 N N N N N 218 -3 5 -1.36 507095512 2309178 20.85 222 227 215 287 155 221 219.60 0.54 0 -114702 251 236 225 210 199 243 217 796 66 500 150 1 1 159224163 347 0.00 0.49 12 1.45 0.00 447.00 1191 20240401 -81.70 211 20250219 3.32 457 -52.30 20250116 211 3.32 20250219 1191 -81.70 20240401 211 3.32 20250219 0.02 N 043220 500 796 억 867305 N N 0 N 00 N
4 20250221 140509 57 100.00 KOSDAQ 기계·장비 N N N N N 217 -4 5 -1.81 467943944 2129532 19.23 222 227 215 287 155 221 219.74 0.54 0 -120581 251 236 225 210 199 243 217 796 66 500 150 1 1 159224163 346 0.00 0.49 12 1.34 0.00 447.00 1191 20240401 -81.78 211 20250219 2.84 457 -52.52 20250116 211 2.84 20250219 1191 -81.78 20240401 211 2.84 20250219 0.02 N 043220 500 796 억 867305 N N 0 N 00 N
5 20250221 130508 57 100.00 KOSDAQ 기계·장비 N N N N N 220 -1 5 -0.45 408593505 1858082 16.78 222 227 215 287 155 221 219.90 0.54 0 -113530 251 236 225 210 199 243 217 796 66 500 150 1 1 159224163 350 0.00 0.49 12 1.17 0.00 447.00 1191 20240401 -81.53 211 20250219 4.27 457 -51.86 20250116 211 4.27 20250219 1191 -81.53 20240401 211 4.27 20250219 0.02 N 043220 500 796 억 867305 N N 0 N 00 N
6 20250221 120509 57 100.00 KOSDAQ 기계·장비 N N N N N 223 2 2 0.90 371313815 1689077 15.25 222 227 215 287 155 221 219.83 0.54 0 -113236 251 236 225 210 199 243 217 796 66 500 150 1 1 159224163 355 0.00 0.50 12 1.06 0.00 447.00 1191 20240401 -81.28 211 20250219 5.69 457 -51.20 20250116 211 5.69 20250219 1191 -81.28 20240401 211 5.69 20250219 0.02 N 043220 500 796 억 867305 N N 0 N 00 N
7 20250221 110507 57 100.00 KOSDAQ 기계·장비 N N N N N 219 -2 5 -0.90 281557029 1277544 11.54 222 227 217 287 155 221 220.39 0.54 0 -131693 251 236 225 210 199 243 217 796 66 500 150 1 1 159224163 349 0.00 0.49 12 0.80 0.00 447.00 1191 20240401 -81.61 211 20250219 3.79 457 -52.08 20250116 211 3.79 20250219 1191 -81.61 20240401 211 3.79 20250219 0.02 N 043220 500 796 억 867305 N N 0 N 00 N
8 20250221 100508 57 100.00 KOSDAQ 기계·장비 N N N N N 222 1 2 0.45 150483949 677786 6.12 222 227 219 287 155 221 222.02 0.54 0 -98710 251 236 225 210 199 243 217 796 66 500 150 1 1 159224163 353 0.00 0.50 12 0.43 0.00 447.00 1191 20240401 -81.36 211 20250219 5.21 457 -51.42 20250116 211 5.21 20250219 1191 -81.36 20240401 211 5.21 20250219 0.02 N 043220 500 796 억 867305 N N 0 N 00 N
9 20250221 090509 57 100.00 KOSDAQ 기계·장비 N N N N N 223 2 2 0.90 37296279 167115 1.51 222 227 222 287 155 221 223.18 0.54 0 -97807 251 236 225 210 199 243 217 796 66 500 150 1 1 159224163 355 0.00 0.50 12 0.10 0.00 447.00 1191 20240401 -81.28 211 20250219 5.69 457 -51.20 20250116 211 5.69 20250219 1191 -81.28 20240401 211 5.69 20250219 0.02 N 043220 500 796 억 867305 N N 0 N 00 N
10 20250220 160506 54 100.00 KOSDAQ 기계·장비 N N N N N 221 10 2 4.74 2509192682 11062485 144.66 217 240 214 274 148 211 226.82 0.52 0 104423 260 235 223 198 186 229 192 796 63 500 140 1 1 159224163 352 0.00 0.49 12 6.95 0.00 447.00 1191 20240401 -81.44 211 20250219 4.74 457 -51.64 20250116 211 4.74 20250219 1191 -81.44 20240401 211 4.74 20250219 0.01 N 043220 500 796 억 822694 N N 0 N 01 N
11 20250220 150506 54 100.00 KOSDAQ 기계·장비 N N N N N 221 10 2 4.74 2469711592 10883583 142.32 217 240 214 274 148 211 226.92 0.52 0 99888 260 235 223 198 186 229 192 796 63 500 140 1 1 159224163 352 0.00 0.49 12 6.84 0.00 447.00 1191 20240401 -81.44 211 20250219 4.74 457 -51.64 20250116 211 4.74 20250219 1191 -81.44 20240401 211 4.74 20250219 0.01 N 043220 500 796 억 822694 N N 0 N 01 N
12 20250220 140508 54 100.00 KOSDAQ 기계·장비 N N N N N 220 9 2 4.27 2326428915 10231068 133.79 217 240 214 274 148 211 227.39 0.52 0 -53111 260 235 223 198 186 229 192 796 63 500 140 1 1 159224163 350 0.00 0.49 12 6.43 0.00 447.00 1191 20240401 -81.53 211 20250219 4.27 457 -51.86 20250116 211 4.27 20250219 1191 -81.53 20240401 211 4.27 20250219 0.01 N 043220 500 796 억 822694 N N 0 N 01 N