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
168360/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
20250219,160905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11230,480,2,4.47,8289131920,753174,98.81,10850,11400,10540,13970,7530,10750,11005.52,5.41,0,77060,11730,11240,10660,10170,9590,11485,10415,106,3220,500,7520,10,1,21288284,2391,33.62,7.38,12,3.54,334.00,1522.00,13190,20240307,-14.86,3070,20240910,265.80,11800,-4.83,20250217,5060,121.94,20250102,13190,-14.86,20240307,3070,265.80,20240910,8.72,N,168360,500,106 억,,1151452,N,N,1,N,00,N
20250219,150908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11260,510,2,4.74,7423018270,676402,88.73,10850,11300,10540,13970,7530,10750,10974.35,5.41,0,45038,11730,11240,10660,10170,9590,11485,10415,106,3220,500,7520,10,1,21288284,2397,33.71,7.40,12,3.18,334.00,1522.00,13190,20240307,-14.63,3070,20240910,266.78,11800,-4.58,20250217,5060,122.53,20250102,13190,-14.63,20240307,3070,266.78,20240910,8.72,N,168360,500,106 억,,1151452,N,N,0,N,00,N
20250219,140904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10790,40,2,0.37,5467452470,500585,65.67,10850,11220,10540,13970,7530,10750,10922.21,5.41,0,-15762,11730,11240,10660,10170,9590,11485,10415,106,3220,500,7520,10,1,21288284,2297,32.31,7.09,12,2.35,334.00,1522.00,13190,20240307,-18.20,3070,20240910,251.47,11800,-8.56,20250217,5060,113.24,20250102,13190,-18.20,20240307,3070,251.47,20240910,8.72,N,168360,500,106 억,,1151452,N,N,0,N,00,N
20250219,130905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11020,270,2,2.51,4669619810,426820,55.99,10850,11220,10540,13970,7530,10750,10940.60,5.41,0,4819,11730,11240,10660,10170,9590,11485,10415,106,3220,500,7520,10,1,21288284,2346,32.99,7.24,12,2.00,334.00,1522.00,13190,20240307,-16.45,3070,20240910,258.96,11800,-6.61,20250217,5060,117.79,20250102,13190,-16.45,20240307,3070,258.96,20240910,8.72,N,168360,500,106 억,,1151452,N,N,0,N,00,N
20250219,120904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10850,100,2,0.93,4122582180,376864,49.44,10850,11220,10540,13970,7530,10750,10939.30,5.41,0,-13852,11730,11240,10660,10170,9590,11485,10415,106,3220,500,7520,10,1,21288284,2310,32.49,7.13,12,1.77,334.00,1522.00,13190,20240307,-17.74,3070,20240910,253.42,11800,-8.05,20250217,5060,114.43,20250102,13190,-17.74,20240307,3070,253.42,20240910,8.72,N,168360,500,106 억,,1151452,N,N,0,N,00,N
20250219,110905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10800,50,2,0.47,3740298990,341484,44.80,10850,11220,10540,13970,7530,10750,10953.21,5.41,0,-2173,11730,11240,10660,10170,9590,11485,10415,106,3220,500,7520,10,1,21288284,2299,32.34,7.10,12,1.60,334.00,1522.00,13190,20240307,-18.12,3070,20240910,251.79,11800,-8.47,20250217,5060,113.44,20250102,13190,-18.12,20240307,3070,251.79,20240910,8.72,N,168360,500,106 억,,1151452,N,N,0,N,00,N
20250219,100906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10970,220,2,2.05,3023389500,275813,36.18,10850,11220,10540,13970,7530,10750,10961.92,5.41,0,-241,11730,11240,10660,10170,9590,11485,10415,106,3220,500,7520,10,1,21288284,2335,32.84,7.21,12,1.30,334.00,1522.00,13190,20240307,-16.83,3070,20240910,257.33,11800,-7.03,20250217,5060,116.80,20250102,13190,-16.83,20240307,3070,257.33,20240910,8.72,N,168360,500,106 억,,1151452,N,N,0,N,00,N
20250219,090906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10870,120,2,1.12,755494920,69321,9.09,10850,11170,10540,13970,7530,10750,10899.01,5.41,0,-11379,11730,11240,10660,10170,9590,11485,10415,106,3220,500,7520,10,1,21288284,2314,32.54,7.14,12,0.33,334.00,1522.00,13190,20240307,-17.59,3070,20240910,254.07,11800,-7.88,20250217,5060,114.82,20250102,13190,-17.59,20240307,3070,254.07,20240910,8.72,N,168360,500,106 억,,1151452,N,N,0,N,00,N
20250218,160903,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10750,500,2,4.88,8026342450,755340,61.11,10430,11150,10080,13320,7180,10250,10626.17,5.18,0,34887,12463,11356,10693,9586,8923,11025,9255,106,3070,500,7170,10,1,21288284,2288,32.19,7.06,12,3.55,334.00,1522.00,13190,20240307,-18.50,3070,20240910,250.16,11800,-8.90,20250217,5060,112.45,20250102,13190,-18.50,20240307,3070,250.16,20240910,8.56,N,168360,500,106 억,,1102405,N,N,0,N,00,N
20250218,150904,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10730,480,2,4.68,7648313120,720129,58.26,10430,11150,10080,13320,7180,10250,10620.88,5.18,0,28712,12463,11356,10693,9586,8923,11025,9255,106,3070,500,7170,10,1,21288284,2284,32.13,7.05,12,3.38,334.00,1522.00,13190,20240307,-18.65,3070,20240910,249.51,11800,-9.07,20250217,5060,112.06,20250102,13190,-18.65,20240307,3070,249.51,20240910,8.56,N,168360,500,106 억,,1102405,N,N,0,N,00,N
20250218,140905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10920,670,2,6.54,5457925380,519944,42.06,10430,10920,10080,13320,7180,10250,10497.25,5.18,0,1004,12463,11356,10693,9586,8923,11025,9255,106,3070,500,7170,10,1,21288284,2325,32.69,7.17,12,2.44,334.00,1522.00,13190,20240307,-17.21,3070,20240910,255.70,11800,-7.46,20250217,5060,115.81,20250102,13190,-17.21,20240307,3070,255.70,20240910,8.56,N,168360,500,106 억,,1102405,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 160905 57 100.00 KOSDAQ 기계·장비 N N N N N 11230 480 2 4.47 8289131920 753174 98.81 10850 11400 10540 13970 7530 10750 11005.52 5.41 0 77060 11730 11240 10660 10170 9590 11485 10415 106 3220 500 7520 10 1 21288284 2391 33.62 7.38 12 3.54 334.00 1522.00 13190 20240307 -14.86 3070 20240910 265.80 11800 -4.83 20250217 5060 121.94 20250102 13190 -14.86 20240307 3070 265.80 20240910 8.72 N 168360 500 106 억 1151452 N N 1 N 00 N
3 20250219 150908 57 100.00 KOSDAQ 기계·장비 N N N N N 11260 510 2 4.74 7423018270 676402 88.73 10850 11300 10540 13970 7530 10750 10974.35 5.41 0 45038 11730 11240 10660 10170 9590 11485 10415 106 3220 500 7520 10 1 21288284 2397 33.71 7.40 12 3.18 334.00 1522.00 13190 20240307 -14.63 3070 20240910 266.78 11800 -4.58 20250217 5060 122.53 20250102 13190 -14.63 20240307 3070 266.78 20240910 8.72 N 168360 500 106 억 1151452 N N 0 N 00 N
4 20250219 140904 57 100.00 KOSDAQ 기계·장비 N N N N N 10790 40 2 0.37 5467452470 500585 65.67 10850 11220 10540 13970 7530 10750 10922.21 5.41 0 -15762 11730 11240 10660 10170 9590 11485 10415 106 3220 500 7520 10 1 21288284 2297 32.31 7.09 12 2.35 334.00 1522.00 13190 20240307 -18.20 3070 20240910 251.47 11800 -8.56 20250217 5060 113.24 20250102 13190 -18.20 20240307 3070 251.47 20240910 8.72 N 168360 500 106 억 1151452 N N 0 N 00 N
5 20250219 130905 57 100.00 KOSDAQ 기계·장비 N N N N N 11020 270 2 2.51 4669619810 426820 55.99 10850 11220 10540 13970 7530 10750 10940.60 5.41 0 4819 11730 11240 10660 10170 9590 11485 10415 106 3220 500 7520 10 1 21288284 2346 32.99 7.24 12 2.00 334.00 1522.00 13190 20240307 -16.45 3070 20240910 258.96 11800 -6.61 20250217 5060 117.79 20250102 13190 -16.45 20240307 3070 258.96 20240910 8.72 N 168360 500 106 억 1151452 N N 0 N 00 N
6 20250219 120904 57 100.00 KOSDAQ 기계·장비 N N N N N 10850 100 2 0.93 4122582180 376864 49.44 10850 11220 10540 13970 7530 10750 10939.30 5.41 0 -13852 11730 11240 10660 10170 9590 11485 10415 106 3220 500 7520 10 1 21288284 2310 32.49 7.13 12 1.77 334.00 1522.00 13190 20240307 -17.74 3070 20240910 253.42 11800 -8.05 20250217 5060 114.43 20250102 13190 -17.74 20240307 3070 253.42 20240910 8.72 N 168360 500 106 억 1151452 N N 0 N 00 N
7 20250219 110905 57 100.00 KOSDAQ 기계·장비 N N N N N 10800 50 2 0.47 3740298990 341484 44.80 10850 11220 10540 13970 7530 10750 10953.21 5.41 0 -2173 11730 11240 10660 10170 9590 11485 10415 106 3220 500 7520 10 1 21288284 2299 32.34 7.10 12 1.60 334.00 1522.00 13190 20240307 -18.12 3070 20240910 251.79 11800 -8.47 20250217 5060 113.44 20250102 13190 -18.12 20240307 3070 251.79 20240910 8.72 N 168360 500 106 억 1151452 N N 0 N 00 N
8 20250219 100906 57 100.00 KOSDAQ 기계·장비 N N N N N 10970 220 2 2.05 3023389500 275813 36.18 10850 11220 10540 13970 7530 10750 10961.92 5.41 0 -241 11730 11240 10660 10170 9590 11485 10415 106 3220 500 7520 10 1 21288284 2335 32.84 7.21 12 1.30 334.00 1522.00 13190 20240307 -16.83 3070 20240910 257.33 11800 -7.03 20250217 5060 116.80 20250102 13190 -16.83 20240307 3070 257.33 20240910 8.72 N 168360 500 106 억 1151452 N N 0 N 00 N
9 20250219 090906 57 100.00 KOSDAQ 기계·장비 N N N N N 10870 120 2 1.12 755494920 69321 9.09 10850 11170 10540 13970 7530 10750 10899.01 5.41 0 -11379 11730 11240 10660 10170 9590 11485 10415 106 3220 500 7520 10 1 21288284 2314 32.54 7.14 12 0.33 334.00 1522.00 13190 20240307 -17.59 3070 20240910 254.07 11800 -7.88 20250217 5060 114.82 20250102 13190 -17.59 20240307 3070 254.07 20240910 8.72 N 168360 500 106 억 1151452 N N 0 N 00 N
10 20250218 160903 57 100.00 KOSDAQ 기계·장비 N N N N N 10750 500 2 4.88 8026342450 755340 61.11 10430 11150 10080 13320 7180 10250 10626.17 5.18 0 34887 12463 11356 10693 9586 8923 11025 9255 106 3070 500 7170 10 1 21288284 2288 32.19 7.06 12 3.55 334.00 1522.00 13190 20240307 -18.50 3070 20240910 250.16 11800 -8.90 20250217 5060 112.45 20250102 13190 -18.50 20240307 3070 250.16 20240910 8.56 N 168360 500 106 억 1102405 N N 0 N 00 N
11 20250218 150904 57 100.00 KOSDAQ 기계·장비 N N N N N 10730 480 2 4.68 7648313120 720129 58.26 10430 11150 10080 13320 7180 10250 10620.88 5.18 0 28712 12463 11356 10693 9586 8923 11025 9255 106 3070 500 7170 10 1 21288284 2284 32.13 7.05 12 3.38 334.00 1522.00 13190 20240307 -18.65 3070 20240910 249.51 11800 -9.07 20250217 5060 112.06 20250102 13190 -18.65 20240307 3070 249.51 20240910 8.56 N 168360 500 106 억 1102405 N N 0 N 00 N
12 20250218 140905 57 100.00 KOSDAQ 기계·장비 N N N N N 10920 670 2 6.54 5457925380 519944 42.06 10430 10920 10080 13320 7180 10250 10497.25 5.18 0 1004 12463 11356 10693 9586 8923 11025 9255 106 3070 500 7170 10 1 21288284 2325 32.69 7.17 12 2.44 334.00 1522.00 13190 20240307 -17.21 3070 20240910 255.70 11800 -7.46 20250217 5060 115.81 20250102 13190 -17.21 20240307 3070 255.70 20240910 8.56 N 168360 500 106 억 1102405 N N 0 N 00 N