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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
177350/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
20250221,160917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,960,60,2,6.67,364821440,384291,654.31,901,991,900,1170,630,900,949.30,2.29,0,42226,917,908,900,891,883,913,896,89,270,500,550,1,1,17874408,172,-0.33,0.56,12,2.15,-2896.00,1717.00,4700,20240226,-79.57,835,20250210,14.97,1660,-42.17,20250123,835,14.97,20250210,1660,-42.17,20250123,181,430.39,20241210,0.00,N,177350,500,89 억,,409919,N,N,0,N,00,N
20250221,150921,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,954,54,2,6.00,350975136,369848,629.72,901,991,900,1170,630,900,948.97,2.29,0,36220,917,908,900,891,883,913,896,89,270,500,550,1,1,17874408,171,-0.33,0.56,12,2.07,-2896.00,1717.00,4700,20240226,-79.70,835,20250210,14.25,1660,-42.53,20250123,835,14.25,20250210,1660,-42.53,20250123,181,427.07,20241210,0.00,N,177350,500,89 억,,409919,N,N,0,N,00,N
20250221,140920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,946,46,2,5.11,325877305,343388,584.67,901,991,900,1170,630,900,949.01,2.29,0,31773,917,908,900,891,883,913,896,89,270,500,550,1,1,17874408,169,-0.33,0.55,12,1.92,-2896.00,1717.00,4700,20240226,-79.87,835,20250210,13.29,1660,-43.01,20250123,835,13.29,20250210,1660,-43.01,20250123,181,422.65,20241210,0.00,N,177350,500,89 억,,409919,N,N,0,N,00,N
20250221,130919,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,947,47,2,5.22,295339923,311371,530.16,901,991,900,1170,630,900,948.51,2.29,0,16427,917,908,900,891,883,913,896,89,270,500,550,1,1,17874408,169,-0.33,0.55,12,1.74,-2896.00,1717.00,4700,20240226,-79.85,835,20250210,13.41,1660,-42.95,20250123,835,13.41,20250210,1660,-42.95,20250123,181,423.20,20241210,0.00,N,177350,500,89 억,,409919,N,N,0,N,00,N
20250221,120920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,944,44,2,4.89,269364712,283843,483.29,901,991,900,1170,630,900,948.99,2.29,0,15625,917,908,900,891,883,913,896,89,270,500,550,1,1,17874408,169,-0.33,0.55,12,1.59,-2896.00,1717.00,4700,20240226,-79.91,835,20250210,13.05,1660,-43.13,20250123,835,13.05,20250210,1660,-43.13,20250123,181,421.55,20241210,0.00,N,177350,500,89 억,,409919,N,N,0,N,00,N
20250221,110916,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,939,39,2,4.33,250658878,263893,449.32,901,991,900,1170,630,900,949.85,2.29,0,12527,917,908,900,891,883,913,896,89,270,500,550,1,1,17874408,168,-0.32,0.55,12,1.48,-2896.00,1717.00,4700,20240226,-80.02,835,20250210,12.46,1660,-43.43,20250123,835,12.46,20250210,1660,-43.43,20250123,181,418.78,20241210,0.00,N,177350,500,89 억,,409919,N,N,0,N,00,N
20250221,100918,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,949,49,2,5.44,208228574,219105,373.06,901,991,900,1170,630,900,950.36,2.29,0,14531,917,908,900,891,883,913,896,89,270,500,550,1,1,17874408,170,-0.33,0.55,12,1.23,-2896.00,1717.00,4700,20240226,-79.81,835,20250210,13.65,1660,-42.83,20250123,835,13.65,20250210,1660,-42.83,20250123,181,424.31,20241210,0.00,N,177350,500,89 억,,409919,N,N,0,N,00,N
20250221,090920,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,916,16,2,1.78,28682793,31486,53.61,901,920,900,1170,630,900,910.97,2.29,0,6091,917,908,900,891,883,913,896,89,270,500,550,1,1,17874408,164,-0.32,0.53,12,0.18,-2896.00,1717.00,4700,20240226,-80.51,835,20250210,9.70,1660,-44.82,20250123,835,9.70,20250210,1660,-44.82,20250123,181,406.08,20241210,0.00,N,177350,500,89 억,,409919,N,N,0,N,00,N
20250220,160914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,900,-5,5,-0.55,52845064,58729,39.85,897,909,892,1176,634,905,899.81,2.21,0,14713,920,912,900,892,880,916,896,89,271,500,560,1,1,17874408,161,-0.31,0.52,12,0.33,-2896.00,1717.00,4700,20240226,-80.85,835,20250210,7.78,1660,-45.78,20250123,835,7.78,20250210,1660,-45.78,20250123,181,397.24,20241210,0.00,N,177350,500,89 억,,395356,N,N,0,N,00,N
20250220,150917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,902,-3,5,-0.33,49572115,55095,37.38,897,909,892,1176,634,905,899.76,2.21,0,13896,920,912,900,892,880,916,896,89,271,500,560,1,1,17874408,161,-0.31,0.53,12,0.31,-2896.00,1717.00,4700,20240226,-80.81,835,20250210,8.02,1660,-45.66,20250123,835,8.02,20250210,1660,-45.66,20250123,181,398.34,20241210,0.00,N,177350,500,89 억,,395356,N,N,0,N,00,N
20250220,140917,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,901,-4,5,-0.44,43826909,48720,33.06,897,909,892,1176,634,905,899.57,2.21,0,11819,920,912,900,892,880,916,896,89,271,500,560,1,1,17874408,161,-0.31,0.52,12,0.27,-2896.00,1717.00,4700,20240226,-80.83,835,20250210,7.90,1660,-45.72,20250123,835,7.90,20250210,1660,-45.72,20250123,181,397.79,20241210,0.00,N,177350,500,89 억,,395356,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 20250221 160917 57 100.00 KOSDAQ 기계·장비 N N N N N 960 60 2 6.67 364821440 384291 654.31 901 991 900 1170 630 900 949.30 2.29 0 42226 917 908 900 891 883 913 896 89 270 500 550 1 1 17874408 172 -0.33 0.56 12 2.15 -2896.00 1717.00 4700 20240226 -79.57 835 20250210 14.97 1660 -42.17 20250123 835 14.97 20250210 1660 -42.17 20250123 181 430.39 20241210 0.00 N 177350 500 89 억 409919 N N 0 N 00 N
3 20250221 150921 57 100.00 KOSDAQ 기계·장비 N N N N N 954 54 2 6.00 350975136 369848 629.72 901 991 900 1170 630 900 948.97 2.29 0 36220 917 908 900 891 883 913 896 89 270 500 550 1 1 17874408 171 -0.33 0.56 12 2.07 -2896.00 1717.00 4700 20240226 -79.70 835 20250210 14.25 1660 -42.53 20250123 835 14.25 20250210 1660 -42.53 20250123 181 427.07 20241210 0.00 N 177350 500 89 억 409919 N N 0 N 00 N
4 20250221 140920 57 100.00 KOSDAQ 기계·장비 N N N N N 946 46 2 5.11 325877305 343388 584.67 901 991 900 1170 630 900 949.01 2.29 0 31773 917 908 900 891 883 913 896 89 270 500 550 1 1 17874408 169 -0.33 0.55 12 1.92 -2896.00 1717.00 4700 20240226 -79.87 835 20250210 13.29 1660 -43.01 20250123 835 13.29 20250210 1660 -43.01 20250123 181 422.65 20241210 0.00 N 177350 500 89 억 409919 N N 0 N 00 N
5 20250221 130919 57 100.00 KOSDAQ 기계·장비 N N N N N 947 47 2 5.22 295339923 311371 530.16 901 991 900 1170 630 900 948.51 2.29 0 16427 917 908 900 891 883 913 896 89 270 500 550 1 1 17874408 169 -0.33 0.55 12 1.74 -2896.00 1717.00 4700 20240226 -79.85 835 20250210 13.41 1660 -42.95 20250123 835 13.41 20250210 1660 -42.95 20250123 181 423.20 20241210 0.00 N 177350 500 89 억 409919 N N 0 N 00 N
6 20250221 120920 57 100.00 KOSDAQ 기계·장비 N N N N N 944 44 2 4.89 269364712 283843 483.29 901 991 900 1170 630 900 948.99 2.29 0 15625 917 908 900 891 883 913 896 89 270 500 550 1 1 17874408 169 -0.33 0.55 12 1.59 -2896.00 1717.00 4700 20240226 -79.91 835 20250210 13.05 1660 -43.13 20250123 835 13.05 20250210 1660 -43.13 20250123 181 421.55 20241210 0.00 N 177350 500 89 억 409919 N N 0 N 00 N
7 20250221 110916 57 100.00 KOSDAQ 기계·장비 N N N N N 939 39 2 4.33 250658878 263893 449.32 901 991 900 1170 630 900 949.85 2.29 0 12527 917 908 900 891 883 913 896 89 270 500 550 1 1 17874408 168 -0.32 0.55 12 1.48 -2896.00 1717.00 4700 20240226 -80.02 835 20250210 12.46 1660 -43.43 20250123 835 12.46 20250210 1660 -43.43 20250123 181 418.78 20241210 0.00 N 177350 500 89 억 409919 N N 0 N 00 N
8 20250221 100918 57 100.00 KOSDAQ 기계·장비 N N N N N 949 49 2 5.44 208228574 219105 373.06 901 991 900 1170 630 900 950.36 2.29 0 14531 917 908 900 891 883 913 896 89 270 500 550 1 1 17874408 170 -0.33 0.55 12 1.23 -2896.00 1717.00 4700 20240226 -79.81 835 20250210 13.65 1660 -42.83 20250123 835 13.65 20250210 1660 -42.83 20250123 181 424.31 20241210 0.00 N 177350 500 89 억 409919 N N 0 N 00 N
9 20250221 090920 57 100.00 KOSDAQ 기계·장비 N N N N N 916 16 2 1.78 28682793 31486 53.61 901 920 900 1170 630 900 910.97 2.29 0 6091 917 908 900 891 883 913 896 89 270 500 550 1 1 17874408 164 -0.32 0.53 12 0.18 -2896.00 1717.00 4700 20240226 -80.51 835 20250210 9.70 1660 -44.82 20250123 835 9.70 20250210 1660 -44.82 20250123 181 406.08 20241210 0.00 N 177350 500 89 억 409919 N N 0 N 00 N
10 20250220 160914 57 100.00 KOSDAQ 기계·장비 N N N N N 900 -5 5 -0.55 52845064 58729 39.85 897 909 892 1176 634 905 899.81 2.21 0 14713 920 912 900 892 880 916 896 89 271 500 560 1 1 17874408 161 -0.31 0.52 12 0.33 -2896.00 1717.00 4700 20240226 -80.85 835 20250210 7.78 1660 -45.78 20250123 835 7.78 20250210 1660 -45.78 20250123 181 397.24 20241210 0.00 N 177350 500 89 억 395356 N N 0 N 00 N
11 20250220 150917 57 100.00 KOSDAQ 기계·장비 N N N N N 902 -3 5 -0.33 49572115 55095 37.38 897 909 892 1176 634 905 899.76 2.21 0 13896 920 912 900 892 880 916 896 89 271 500 560 1 1 17874408 161 -0.31 0.53 12 0.31 -2896.00 1717.00 4700 20240226 -80.81 835 20250210 8.02 1660 -45.66 20250123 835 8.02 20250210 1660 -45.66 20250123 181 398.34 20241210 0.00 N 177350 500 89 억 395356 N N 0 N 00 N
12 20250220 140917 57 100.00 KOSDAQ 기계·장비 N N N N N 901 -4 5 -0.44 43826909 48720 33.06 897 909 892 1176 634 905 899.57 2.21 0 11819 920 912 900 892 880 916 896 89 271 500 560 1 1 17874408 161 -0.31 0.52 12 0.27 -2896.00 1717.00 4700 20240226 -80.83 835 20250210 7.90 1660 -45.72 20250123 835 7.90 20250210 1660 -45.72 20250123 181 397.79 20241210 0.00 N 177350 500 89 억 395356 N N 0 N 00 N