ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131000,58,100.00,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
20250218,121003,58,100.00,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
20250218,110959,58,100.00,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
20250218,101000,58,100.00,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
20250218,091003,58,100.00,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
20250217,161000,58,100.00,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
20250217,150959,58,100.00,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
20250217,140956,58,100.00,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 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
3 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
4 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
5 20250218 131000 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
6 20250218 121003 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
7 20250218 110959 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
8 20250218 101000 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
9 20250218 091003 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
10 20250217 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 20250217 150959 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 20250217 140956 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