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
224060/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
20250219,161005,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3305,-25,5,-0.75,127880405,38670,172.17,3330,3390,3250,4325,2335,3330,3306.97,0.00,0,2306,3636,3482,3406,3252,3176,3445,3215,26,995,500,2190,5,1,5160722,171,-1.82,0.33,12,0.75,-1812.00,9952.00,7110,20240318,-53.52,3250,20250219,1.69,4800,-31.15,20250107,3250,1.69,20250219,7110,-53.52,20240318,3250,1.69,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250219,151009,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3330,0,3,0.00,126572085,38276,170.41,3330,3390,3250,4325,2335,3330,3306.83,0.00,0,2426,3636,3482,3406,3252,3176,3445,3215,26,995,500,2190,5,1,5160722,172,-1.84,0.33,12,0.74,-1812.00,9952.00,7110,20240318,-53.16,3250,20250219,2.46,4800,-30.62,20250107,3250,2.46,20250219,7110,-53.16,20240318,3250,2.46,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250219,141005,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3330,0,3,0.00,122372690,37013,164.79,3330,3390,3250,4325,2335,3330,3306.21,0.00,0,2367,3636,3482,3406,3252,3176,3445,3215,26,995,500,2190,5,1,5160722,172,-1.84,0.33,12,0.72,-1812.00,9952.00,7110,20240318,-53.16,3250,20250219,2.46,4800,-30.62,20250107,3250,2.46,20250219,7110,-53.16,20240318,3250,2.46,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250219,131006,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3330,0,3,0.00,118873600,35958,160.09,3330,3390,3250,4325,2335,3330,3305.90,0.00,0,2065,3636,3482,3406,3252,3176,3445,3215,26,995,500,2190,5,1,5160722,172,-1.84,0.33,12,0.70,-1812.00,9952.00,7110,20240318,-53.16,3250,20250219,2.46,4800,-30.62,20250107,3250,2.46,20250219,7110,-53.16,20240318,3250,2.46,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250219,121005,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3335,5,2,0.15,118603495,35877,159.73,3330,3390,3250,4325,2335,3330,3305.84,0.00,0,2066,3636,3482,3406,3252,3176,3445,3215,26,995,500,2190,5,1,5160722,172,-1.84,0.34,12,0.70,-1812.00,9952.00,7110,20240318,-53.09,3250,20250219,2.62,4800,-30.52,20250107,3250,2.62,20250219,7110,-53.09,20240318,3250,2.62,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250219,111006,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3335,5,2,0.15,74876315,22685,101.00,3330,3390,3250,4325,2335,3330,3300.70,0.00,0,1832,3636,3482,3406,3252,3176,3445,3215,26,995,500,2190,5,1,5160722,172,-1.84,0.34,12,0.44,-1812.00,9952.00,7110,20240318,-53.09,3250,20250219,2.62,4800,-30.52,20250107,3250,2.62,20250219,7110,-53.09,20240318,3250,2.62,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250219,101007,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3275,-55,5,-1.65,50860470,15426,68.68,3330,3390,3250,4325,2335,3330,3297.06,0.00,0,2858,3636,3482,3406,3252,3176,3445,3215,26,995,500,2190,5,1,5160722,169,-1.81,0.33,12,0.30,-1812.00,9952.00,7110,20240318,-53.94,3250,20250219,0.77,4800,-31.77,20250107,3250,0.77,20250219,7110,-53.94,20240318,3250,0.77,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250219,091008,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3355,25,2,0.75,2010955,600,2.67,3330,3390,3330,4325,2335,3330,3351.59,0.00,0,50,3636,3482,3406,3252,3176,3445,3215,26,995,500,2190,5,1,5160722,173,-1.85,0.34,12,0.01,-1812.00,9952.00,7110,20240318,-52.81,3330,20250219,0.75,4800,-30.10,20250107,3330,0.75,20250219,7110,-52.81,20240318,3330,0.75,20250219,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250218,161003,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3330,-110,5,-3.20,75906360,22461,73.97,3470,3560,3330,4470,2410,3440,3379.47,0.00,0,-229,3926,3682,3556,3312,3186,3620,3250,26,1030,500,2270,5,1,5160722,172,-1.84,0.33,12,0.44,-1812.00,9952.00,7110,20240318,-53.16,3330,20250218,0.00,4800,-30.62,20250107,3330,0.00,20250218,7110,-53.16,20240318,3330,0.00,20250218,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250218,151005,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3335,-105,5,-3.05,72642800,21484,70.75,3470,3560,3330,4470,2410,3440,3381.25,0.00,0,-223,3926,3682,3556,3312,3186,3620,3250,26,1030,500,2270,5,1,5160722,172,-1.84,0.34,12,0.42,-1812.00,9952.00,7110,20240318,-53.09,3330,20250218,0.15,4800,-30.52,20250107,3330,0.15,20250218,7110,-53.09,20240318,3330,0.15,20250218,0.00,N,224060,500,25 억,,0,N,N,0,N,00,N
20250218,141006,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,3355,-85,5,-2.47,65046265,19207,63.25,3470,3560,3330,4470,2410,3440,3386.59,0.00,0,-223,3926,3682,3556,3312,3186,3620,3250,26,1030,500,2270,5,1,5160722,173,-1.85,0.34,12,0.37,-1812.00,9952.00,7110,20240318,-52.81,3330,20250218,0.75,4800,-30.10,20250107,3330,0.75,20250218,7110,-52.81,20240318,3330,0.75,20250218,0.00,N,224060,500,25 억,,0,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 161005 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3305 -25 5 -0.75 127880405 38670 172.17 3330 3390 3250 4325 2335 3330 3306.97 0.00 0 2306 3636 3482 3406 3252 3176 3445 3215 26 995 500 2190 5 1 5160722 171 -1.82 0.33 12 0.75 -1812.00 9952.00 7110 20240318 -53.52 3250 20250219 1.69 4800 -31.15 20250107 3250 1.69 20250219 7110 -53.52 20240318 3250 1.69 20250219 0.00 N 224060 500 25 억 0 N N 0 N 00 N
3 20250219 151009 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3330 0 3 0.00 126572085 38276 170.41 3330 3390 3250 4325 2335 3330 3306.83 0.00 0 2426 3636 3482 3406 3252 3176 3445 3215 26 995 500 2190 5 1 5160722 172 -1.84 0.33 12 0.74 -1812.00 9952.00 7110 20240318 -53.16 3250 20250219 2.46 4800 -30.62 20250107 3250 2.46 20250219 7110 -53.16 20240318 3250 2.46 20250219 0.00 N 224060 500 25 억 0 N N 0 N 00 N
4 20250219 141005 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3330 0 3 0.00 122372690 37013 164.79 3330 3390 3250 4325 2335 3330 3306.21 0.00 0 2367 3636 3482 3406 3252 3176 3445 3215 26 995 500 2190 5 1 5160722 172 -1.84 0.33 12 0.72 -1812.00 9952.00 7110 20240318 -53.16 3250 20250219 2.46 4800 -30.62 20250107 3250 2.46 20250219 7110 -53.16 20240318 3250 2.46 20250219 0.00 N 224060 500 25 억 0 N N 0 N 00 N
5 20250219 131006 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3330 0 3 0.00 118873600 35958 160.09 3330 3390 3250 4325 2335 3330 3305.90 0.00 0 2065 3636 3482 3406 3252 3176 3445 3215 26 995 500 2190 5 1 5160722 172 -1.84 0.33 12 0.70 -1812.00 9952.00 7110 20240318 -53.16 3250 20250219 2.46 4800 -30.62 20250107 3250 2.46 20250219 7110 -53.16 20240318 3250 2.46 20250219 0.00 N 224060 500 25 억 0 N N 0 N 00 N
6 20250219 121005 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3335 5 2 0.15 118603495 35877 159.73 3330 3390 3250 4325 2335 3330 3305.84 0.00 0 2066 3636 3482 3406 3252 3176 3445 3215 26 995 500 2190 5 1 5160722 172 -1.84 0.34 12 0.70 -1812.00 9952.00 7110 20240318 -53.09 3250 20250219 2.62 4800 -30.52 20250107 3250 2.62 20250219 7110 -53.09 20240318 3250 2.62 20250219 0.00 N 224060 500 25 억 0 N N 0 N 00 N
7 20250219 111006 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3335 5 2 0.15 74876315 22685 101.00 3330 3390 3250 4325 2335 3330 3300.70 0.00 0 1832 3636 3482 3406 3252 3176 3445 3215 26 995 500 2190 5 1 5160722 172 -1.84 0.34 12 0.44 -1812.00 9952.00 7110 20240318 -53.09 3250 20250219 2.62 4800 -30.52 20250107 3250 2.62 20250219 7110 -53.09 20240318 3250 2.62 20250219 0.00 N 224060 500 25 억 0 N N 0 N 00 N
8 20250219 101007 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3275 -55 5 -1.65 50860470 15426 68.68 3330 3390 3250 4325 2335 3330 3297.06 0.00 0 2858 3636 3482 3406 3252 3176 3445 3215 26 995 500 2190 5 1 5160722 169 -1.81 0.33 12 0.30 -1812.00 9952.00 7110 20240318 -53.94 3250 20250219 0.77 4800 -31.77 20250107 3250 0.77 20250219 7110 -53.94 20240318 3250 0.77 20250219 0.00 N 224060 500 25 억 0 N N 0 N 00 N
9 20250219 091008 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3355 25 2 0.75 2010955 600 2.67 3330 3390 3330 4325 2335 3330 3351.59 0.00 0 50 3636 3482 3406 3252 3176 3445 3215 26 995 500 2190 5 1 5160722 173 -1.85 0.34 12 0.01 -1812.00 9952.00 7110 20240318 -52.81 3330 20250219 0.75 4800 -30.10 20250107 3330 0.75 20250219 7110 -52.81 20240318 3330 0.75 20250219 0.00 N 224060 500 25 억 0 N N 0 N 00 N
10 20250218 161003 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3330 -110 5 -3.20 75906360 22461 73.97 3470 3560 3330 4470 2410 3440 3379.47 0.00 0 -229 3926 3682 3556 3312 3186 3620 3250 26 1030 500 2270 5 1 5160722 172 -1.84 0.33 12 0.44 -1812.00 9952.00 7110 20240318 -53.16 3330 20250218 0.00 4800 -30.62 20250107 3330 0.00 20250218 7110 -53.16 20240318 3330 0.00 20250218 0.00 N 224060 500 25 억 0 N N 0 N 00 N
11 20250218 151005 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3335 -105 5 -3.05 72642800 21484 70.75 3470 3560 3330 4470 2410 3440 3381.25 0.00 0 -223 3926 3682 3556 3312 3186 3620 3250 26 1030 500 2270 5 1 5160722 172 -1.84 0.34 12 0.42 -1812.00 9952.00 7110 20240318 -53.09 3330 20250218 0.15 4800 -30.52 20250107 3330 0.15 20250218 7110 -53.09 20240318 3330 0.15 20250218 0.00 N 224060 500 25 억 0 N N 0 N 00 N
12 20250218 141006 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 3355 -85 5 -2.47 65046265 19207 63.25 3470 3560 3330 4470 2410 3440 3386.59 0.00 0 -223 3926 3682 3556 3312 3186 3620 3250 26 1030 500 2270 5 1 5160722 173 -1.85 0.34 12 0.37 -1812.00 9952.00 7110 20240318 -52.81 3330 20250218 0.75 4800 -30.10 20250107 3330 0.75 20250218 7110 -52.81 20240318 3330 0.75 20250218 0.00 N 224060 500 25 억 0 N N 0 N 00 N