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
196490/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
20250219,160928,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2570,-92.10,20240219,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250219,150932,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2570,-92.10,20240219,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250219,140928,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2570,-92.10,20240219,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250219,130929,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2570,-92.10,20240219,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250219,120927,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2570,-92.10,20240219,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250219,110929,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2570,-92.10,20240219,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250219,100930,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2570,-92.10,20240219,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250219,090930,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2570,-92.10,20240219,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250218,160926,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2570,-92.10,20240219,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250218,150928,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2570,-92.10,20240219,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,N,N,0,N,00,N
20250218,140929,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,575,20240215,-64.70,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,2570,-92.10,20240219,192,5.73,20240411,0.00,N,196490,500,892 억,,7649681,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 160928 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 575 20240215 -64.70 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2570 -92.10 20240219 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
3 20250219 150932 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 575 20240215 -64.70 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2570 -92.10 20240219 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
4 20250219 140928 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 575 20240215 -64.70 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2570 -92.10 20240219 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
5 20250219 130929 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 575 20240215 -64.70 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2570 -92.10 20240219 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
6 20250219 120927 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 575 20240215 -64.70 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2570 -92.10 20240219 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
7 20250219 110929 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 575 20240215 -64.70 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2570 -92.10 20240219 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
8 20250219 100930 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 575 20240215 -64.70 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2570 -92.10 20240219 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
9 20250219 090930 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 575 20240215 -64.70 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2570 -92.10 20240219 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
10 20250218 160926 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 575 20240215 -64.70 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2570 -92.10 20240219 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
11 20250218 150928 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 575 20240215 -64.70 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2570 -92.10 20240219 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N
12 20250218 140929 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.63 0.66 12 0.00 -320.00 308.00 575 20240215 -64.70 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 2570 -92.10 20240219 192 5.73 20240411 0.00 N 196490 500 892 억 7649681 N N 0 N 00 N