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
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
20250219,160504,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,211,-23,5,-9.83,1683776386,7279931,40.82,231,248,211,304,164,234,231.94,0.65,0,-210550,266,250,236,220,206,258,228,796,70,500,150,1,1,159224163,336,0.00,0.47,12,4.57,0.00,447.00,1191,20240401,-82.28,211,20250219,0.00,457,-53.83,20250116,211,0.00,20250219,1191,-82.28,20240401,211,0.00,20250219,0.00,N,043220,500,796 억,,1035328,N,N,0,N,00,N
20250219,150505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,233,-1,5,-0.43,1394162495,5918134,33.19,231,248,228,304,164,234,235.57,0.65,0,-287451,266,250,236,220,206,258,228,796,70,500,150,1,1,159224163,371,0.00,0.52,12,3.72,0.00,447.00,1191,20240401,-80.44,222,20250218,4.95,457,-49.02,20250116,222,4.95,20250218,1191,-80.44,20240401,222,4.95,20250218,0.00,N,043220,500,796 억,,1035328,N,N,0,N,00,N
20250219,140503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,234,0,3,0.00,1299106760,5510046,30.90,231,248,228,304,164,234,235.77,0.65,0,-274001,266,250,236,220,206,258,228,796,70,500,150,1,1,159224163,373,0.00,0.52,12,3.46,0.00,447.00,1191,20240401,-80.35,222,20250218,5.41,457,-48.80,20250116,222,5.41,20250218,1191,-80.35,20240401,222,5.41,20250218,0.00,N,043220,500,796 억,,1035328,N,N,0,N,00,N
20250219,130503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,233,-1,5,-0.43,1193660150,5057186,28.36,231,248,228,304,164,234,236.03,0.65,0,-241415,266,250,236,220,206,258,228,796,70,500,150,1,1,159224163,371,0.00,0.52,12,3.18,0.00,447.00,1191,20240401,-80.44,222,20250218,4.95,457,-49.02,20250116,222,4.95,20250218,1191,-80.44,20240401,222,4.95,20250218,0.00,N,043220,500,796 억,,1035328,N,N,0,N,00,N
20250219,120503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,233,-1,5,-0.43,1131571662,4790297,26.86,231,248,228,304,164,234,236.22,0.65,0,-178382,266,250,236,220,206,258,228,796,70,500,150,1,1,159224163,371,0.00,0.52,12,3.01,0.00,447.00,1191,20240401,-80.44,222,20250218,4.95,457,-49.02,20250116,222,4.95,20250218,1191,-80.44,20240401,222,4.95,20250218,0.00,N,043220,500,796 억,,1035328,N,N,0,N,00,N
20250219,110504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,235,1,2,0.43,1022746668,4325537,24.26,231,248,228,304,164,234,236.44,0.65,0,-135267,266,250,236,220,206,258,228,796,70,500,150,1,1,159224163,374,0.00,0.53,12,2.72,0.00,447.00,1191,20240401,-80.27,222,20250218,5.86,457,-48.58,20250116,222,5.86,20250218,1191,-80.27,20240401,222,5.86,20250218,0.00,N,043220,500,796 억,,1035328,N,N,0,N,00,N
20250219,100504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,234,0,3,0.00,889382546,3755973,21.06,231,248,228,304,164,234,236.79,0.65,0,-92275,266,250,236,220,206,258,228,796,70,500,150,1,1,159224163,373,0.00,0.52,12,2.36,0.00,447.00,1191,20240401,-80.35,222,20250218,5.41,457,-48.80,20250116,222,5.41,20250218,1191,-80.35,20240401,222,5.41,20250218,0.00,N,043220,500,796 억,,1035328,N,N,0,N,00,N
20250219,090505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,237,3,2,1.28,172038404,735028,4.12,231,241,228,304,164,234,234.06,0.65,0,200951,266,250,236,220,206,258,228,796,70,500,150,1,1,159224163,377,0.00,0.53,12,0.46,0.00,447.00,1191,20240401,-80.10,222,20250218,6.76,457,-48.14,20250116,222,6.76,20250218,1191,-80.10,20240401,222,6.76,20250218,0.00,N,043220,500,796 억,,1035328,N,N,0,N,00,N
20250218,160503,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,234,-13,5,-5.26,4139705724,17530301,86.12,230,252,222,321,173,247,236.15,0.69,0,-61668,388,317,282,211,176,300,194,796,74,500,160,1,1,159224163,373,0.00,0.52,12,11.01,0.00,447.00,1191,20240401,-80.35,222,20250218,5.41,457,-48.80,20250116,222,5.41,20250218,1191,-80.35,20240401,222,5.41,20250218,0.00,N,043220,500,796 억,,1096063,N,N,0,N,00,N
20250218,150503,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,229,-18,5,-7.29,4014988337,16992486,83.48,230,252,222,321,173,247,236.28,0.69,0,-150136,388,317,282,211,176,300,194,796,74,500,160,1,1,159224163,365,0.00,0.51,12,10.67,0.00,447.00,1191,20240401,-80.77,222,20250218,3.15,457,-49.89,20250116,222,3.15,20250218,1191,-80.77,20240401,222,3.15,20250218,0.00,N,043220,500,796 억,,1096063,N,N,0,N,00,N
20250218,140503,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,231,-16,5,-6.48,3432719700,14429788,70.89,230,252,228,321,173,247,237.89,0.69,0,-282188,388,317,282,211,176,300,194,796,74,500,160,1,1,159224163,368,0.00,0.52,12,9.06,0.00,447.00,1191,20240401,-80.60,228,20250218,1.32,457,-49.45,20250116,228,1.32,20250218,1191,-80.60,20240401,228,1.32,20250218,0.00,N,043220,500,796 억,,1096063,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 160504 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 211 -23 5 -9.83 1683776386 7279931 40.82 231 248 211 304 164 234 231.94 0.65 0 -210550 266 250 236 220 206 258 228 796 70 500 150 1 1 159224163 336 0.00 0.47 12 4.57 0.00 447.00 1191 20240401 -82.28 211 20250219 0.00 457 -53.83 20250116 211 0.00 20250219 1191 -82.28 20240401 211 0.00 20250219 0.00 N 043220 500 796 억 1035328 N N 0 N 00 N
3 20250219 150505 57 100.00 KOSDAQ 기계·장비 N N N N N 233 -1 5 -0.43 1394162495 5918134 33.19 231 248 228 304 164 234 235.57 0.65 0 -287451 266 250 236 220 206 258 228 796 70 500 150 1 1 159224163 371 0.00 0.52 12 3.72 0.00 447.00 1191 20240401 -80.44 222 20250218 4.95 457 -49.02 20250116 222 4.95 20250218 1191 -80.44 20240401 222 4.95 20250218 0.00 N 043220 500 796 억 1035328 N N 0 N 00 N
4 20250219 140503 57 100.00 KOSDAQ 기계·장비 N N N N N 234 0 3 0.00 1299106760 5510046 30.90 231 248 228 304 164 234 235.77 0.65 0 -274001 266 250 236 220 206 258 228 796 70 500 150 1 1 159224163 373 0.00 0.52 12 3.46 0.00 447.00 1191 20240401 -80.35 222 20250218 5.41 457 -48.80 20250116 222 5.41 20250218 1191 -80.35 20240401 222 5.41 20250218 0.00 N 043220 500 796 억 1035328 N N 0 N 00 N
5 20250219 130503 57 100.00 KOSDAQ 기계·장비 N N N N N 233 -1 5 -0.43 1193660150 5057186 28.36 231 248 228 304 164 234 236.03 0.65 0 -241415 266 250 236 220 206 258 228 796 70 500 150 1 1 159224163 371 0.00 0.52 12 3.18 0.00 447.00 1191 20240401 -80.44 222 20250218 4.95 457 -49.02 20250116 222 4.95 20250218 1191 -80.44 20240401 222 4.95 20250218 0.00 N 043220 500 796 억 1035328 N N 0 N 00 N
6 20250219 120503 57 100.00 KOSDAQ 기계·장비 N N N N N 233 -1 5 -0.43 1131571662 4790297 26.86 231 248 228 304 164 234 236.22 0.65 0 -178382 266 250 236 220 206 258 228 796 70 500 150 1 1 159224163 371 0.00 0.52 12 3.01 0.00 447.00 1191 20240401 -80.44 222 20250218 4.95 457 -49.02 20250116 222 4.95 20250218 1191 -80.44 20240401 222 4.95 20250218 0.00 N 043220 500 796 억 1035328 N N 0 N 00 N
7 20250219 110504 57 100.00 KOSDAQ 기계·장비 N N N N N 235 1 2 0.43 1022746668 4325537 24.26 231 248 228 304 164 234 236.44 0.65 0 -135267 266 250 236 220 206 258 228 796 70 500 150 1 1 159224163 374 0.00 0.53 12 2.72 0.00 447.00 1191 20240401 -80.27 222 20250218 5.86 457 -48.58 20250116 222 5.86 20250218 1191 -80.27 20240401 222 5.86 20250218 0.00 N 043220 500 796 억 1035328 N N 0 N 00 N
8 20250219 100504 57 100.00 KOSDAQ 기계·장비 N N N N N 234 0 3 0.00 889382546 3755973 21.06 231 248 228 304 164 234 236.79 0.65 0 -92275 266 250 236 220 206 258 228 796 70 500 150 1 1 159224163 373 0.00 0.52 12 2.36 0.00 447.00 1191 20240401 -80.35 222 20250218 5.41 457 -48.80 20250116 222 5.41 20250218 1191 -80.35 20240401 222 5.41 20250218 0.00 N 043220 500 796 억 1035328 N N 0 N 00 N
9 20250219 090505 57 100.00 KOSDAQ 기계·장비 N N N N N 237 3 2 1.28 172038404 735028 4.12 231 241 228 304 164 234 234.06 0.65 0 200951 266 250 236 220 206 258 228 796 70 500 150 1 1 159224163 377 0.00 0.53 12 0.46 0.00 447.00 1191 20240401 -80.10 222 20250218 6.76 457 -48.14 20250116 222 6.76 20250218 1191 -80.10 20240401 222 6.76 20250218 0.00 N 043220 500 796 억 1035328 N N 0 N 00 N
10 20250218 160503 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 234 -13 5 -5.26 4139705724 17530301 86.12 230 252 222 321 173 247 236.15 0.69 0 -61668 388 317 282 211 176 300 194 796 74 500 160 1 1 159224163 373 0.00 0.52 12 11.01 0.00 447.00 1191 20240401 -80.35 222 20250218 5.41 457 -48.80 20250116 222 5.41 20250218 1191 -80.35 20240401 222 5.41 20250218 0.00 N 043220 500 796 억 1096063 N N 0 N 00 N
11 20250218 150503 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 229 -18 5 -7.29 4014988337 16992486 83.48 230 252 222 321 173 247 236.28 0.69 0 -150136 388 317 282 211 176 300 194 796 74 500 160 1 1 159224163 365 0.00 0.51 12 10.67 0.00 447.00 1191 20240401 -80.77 222 20250218 3.15 457 -49.89 20250116 222 3.15 20250218 1191 -80.77 20240401 222 3.15 20250218 0.00 N 043220 500 796 억 1096063 N N 0 N 00 N
12 20250218 140503 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 231 -16 5 -6.48 3432719700 14429788 70.89 230 252 228 321 173 247 237.89 0.69 0 -282188 388 317 282 211 176 300 194 796 74 500 160 1 1 159224163 368 0.00 0.52 12 9.06 0.00 447.00 1191 20240401 -80.60 228 20250218 1.32 457 -49.45 20250116 228 1.32 20250218 1191 -80.60 20240401 228 1.32 20250218 0.00 N 043220 500 796 억 1096063 N N 0 N 00 N