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
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
20250219,161003,58,100.00,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,-866.00,2382.00,8090,20240214,-0.62,6900,20240206,16.52,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240219,8040,0.00,20240219,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250219,151006,58,100.00,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,-866.00,2382.00,8090,20240214,-0.62,6900,20240206,16.52,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240219,8040,0.00,20240219,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250219,141002,58,100.00,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,-866.00,2382.00,8090,20240214,-0.62,6900,20240206,16.52,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240219,8040,0.00,20240219,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250219,131004,58,100.00,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,-866.00,2382.00,8090,20240214,-0.62,6900,20240206,16.52,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240219,8040,0.00,20240219,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250219,121002,58,100.00,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,-866.00,2382.00,8090,20240214,-0.62,6900,20240206,16.52,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240219,8040,0.00,20240219,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250219,111004,58,100.00,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,-866.00,2382.00,8090,20240214,-0.62,6900,20240206,16.52,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240219,8040,0.00,20240219,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250219,101005,58,100.00,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,-866.00,2382.00,8090,20240214,-0.62,6900,20240206,16.52,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240219,8040,0.00,20240219,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250219,091005,58,100.00,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,-866.00,2382.00,8090,20240214,-0.62,6900,20240206,16.52,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240219,8040,0.00,20240219,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250218,161000,58,100.00,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,-866.00,2382.00,8090,20240214,-0.62,6640,20240205,21.08,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240219,8040,0.00,20240219,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250218,151002,58,100.00,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,-866.00,2382.00,8090,20240214,-0.62,6640,20240205,21.08,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240219,8040,0.00,20240219,0.37,N,222160,500,50 억,,176583,N,N,0,N,00,N
20250218,141003,58,100.00,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,-866.00,2382.00,8090,20240214,-0.62,6640,20240205,21.08,8040,0.00,20250102,8040,0.00,20250102,8040,0.00,20240219,8040,0.00,20240219,0.37,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 20250219 161003 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 8090 20240214 -0.62 6900 20240206 16.52 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240219 8040 0.00 20240219 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
3 20250219 151006 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 8090 20240214 -0.62 6900 20240206 16.52 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240219 8040 0.00 20240219 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
4 20250219 141002 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 8090 20240214 -0.62 6900 20240206 16.52 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240219 8040 0.00 20240219 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
5 20250219 131004 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 8090 20240214 -0.62 6900 20240206 16.52 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240219 8040 0.00 20240219 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
6 20250219 121002 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 8090 20240214 -0.62 6900 20240206 16.52 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240219 8040 0.00 20240219 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
7 20250219 111004 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 8090 20240214 -0.62 6900 20240206 16.52 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240219 8040 0.00 20240219 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
8 20250219 101005 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 8090 20240214 -0.62 6900 20240206 16.52 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240219 8040 0.00 20240219 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
9 20250219 091005 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 8090 20240214 -0.62 6900 20240206 16.52 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240219 8040 0.00 20240219 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
10 20250218 161000 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 8090 20240214 -0.62 6640 20240205 21.08 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240219 8040 0.00 20240219 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
11 20250218 151002 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 8090 20240214 -0.62 6640 20240205 21.08 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240219 8040 0.00 20240219 0.37 N 222160 500 50 억 176583 N N 0 N 00 N
12 20250218 141003 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 8090 20240214 -0.62 6640 20240205 21.08 8040 0.00 20250102 8040 0.00 20250102 8040 0.00 20240219 8040 0.00 20240219 0.37 N 222160 500 50 억 176583 N N 0 N 00 N