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
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
20250219,160911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,905,8,2,0.89,129481402,144358,239.53,890,908,888,1166,628,897,896.95,2.06,0,28009,926,911,900,885,874,906,880,89,269,500,550,1,1,17874408,162,-0.31,0.53,12,0.81,-2896.00,1717.00,4700,20240226,-80.74,835,20250210,8.38,1660,-45.48,20250123,835,8.38,20250210,1660,-45.48,20250123,181,400.00,20241210,0.00,N,177350,500,89 억,,368070,N,N,0,N,00,N
20250219,150914,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,903,6,2,0.67,125060726,139462,231.41,890,908,888,1166,628,897,896.74,2.06,0,26684,926,911,900,885,874,906,880,89,269,500,550,1,1,17874408,161,-0.31,0.53,12,0.78,-2896.00,1717.00,4700,20240226,-80.79,835,20250210,8.14,1660,-45.60,20250123,835,8.14,20250210,1660,-45.60,20250123,181,398.90,20241210,0.00,N,177350,500,89 억,,368070,N,N,0,N,00,N
20250219,140910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,904,7,2,0.78,116482228,129955,215.64,890,908,888,1166,628,897,896.33,2.06,0,21991,926,911,900,885,874,906,880,89,269,500,550,1,1,17874408,162,-0.31,0.53,12,0.73,-2896.00,1717.00,4700,20240226,-80.77,835,20250210,8.26,1660,-45.54,20250123,835,8.26,20250210,1660,-45.54,20250123,181,399.45,20241210,0.00,N,177350,500,89 억,,368070,N,N,0,N,00,N
20250219,130911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,898,1,2,0.11,91819843,102632,170.30,890,906,888,1166,628,897,894.65,2.06,0,4763,926,911,900,885,874,906,880,89,269,500,550,1,1,17874408,161,-0.31,0.52,12,0.57,-2896.00,1717.00,4700,20240226,-80.89,835,20250210,7.54,1660,-45.90,20250123,835,7.54,20250210,1660,-45.90,20250123,181,396.13,20241210,0.00,N,177350,500,89 억,,368070,N,N,0,N,00,N
20250219,120910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,891,-6,5,-0.67,80530804,90005,149.35,890,906,888,1166,628,897,894.74,2.06,0,4471,926,911,900,885,874,906,880,89,269,500,550,1,1,17874408,159,-0.31,0.52,12,0.50,-2896.00,1717.00,4700,20240226,-81.04,835,20250210,6.71,1660,-46.33,20250123,835,6.71,20250210,1660,-46.33,20250123,181,392.27,20241210,0.00,N,177350,500,89 억,,368070,N,N,0,N,00,N
20250219,110911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,899,2,2,0.22,61040020,68204,113.17,890,906,888,1166,628,897,894.96,2.06,0,3359,926,911,900,885,874,906,880,89,269,500,550,1,1,17874408,161,-0.31,0.52,12,0.38,-2896.00,1717.00,4700,20240226,-80.87,835,20250210,7.66,1660,-45.84,20250123,835,7.66,20250210,1660,-45.84,20250123,181,396.69,20241210,0.00,N,177350,500,89 억,,368070,N,N,0,N,00,N
20250219,100912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,893,-4,5,-0.45,27634216,31031,51.49,890,905,888,1166,628,897,890.54,2.06,0,7291,926,911,900,885,874,906,880,89,269,500,550,1,1,17874408,160,-0.31,0.52,12,0.17,-2896.00,1717.00,4700,20240226,-81.00,835,20250210,6.95,1660,-46.20,20250123,835,6.95,20250210,1660,-46.20,20250123,181,393.37,20241210,0.00,N,177350,500,89 억,,368070,N,N,0,N,00,N
20250219,090912,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,889,-8,5,-0.89,10628822,11935,19.80,890,905,889,1166,628,897,890.56,2.06,0,5422,926,911,900,885,874,906,880,89,269,500,550,1,1,17874408,159,-0.31,0.52,12,0.07,-2896.00,1717.00,4700,20240226,-81.09,835,20250210,6.47,1660,-46.45,20250123,835,6.47,20250210,1660,-46.45,20250123,181,391.16,20241210,0.00,N,177350,500,89 억,,368070,N,N,0,N,00,N
20250218,160909,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,897,-1,5,-0.11,54002400,60240,78.71,898,915,889,1167,629,898,896.45,2.01,0,9678,917,907,899,889,881,912,894,89,269,500,550,1,1,17874408,160,-0.31,0.52,12,0.34,-2896.00,1717.00,4700,20240226,-80.91,835,20250210,7.43,1660,-45.96,20250123,835,7.43,20250210,1660,-45.96,20250123,181,395.58,20241210,0.00,N,177350,500,89 억,,358400,N,N,0,N,00,N
20250218,150910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,893,-5,5,-0.56,53099232,59233,77.39,898,915,889,1167,629,898,896.45,2.01,0,9673,917,907,899,889,881,912,894,89,269,500,550,1,1,17874408,160,-0.31,0.52,12,0.33,-2896.00,1717.00,4700,20240226,-81.00,835,20250210,6.95,1660,-46.20,20250123,835,6.95,20250210,1660,-46.20,20250123,181,393.37,20241210,0.00,N,177350,500,89 억,,358400,N,N,0,N,00,N
20250218,140911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,895,-3,5,-0.33,40931496,45631,59.62,898,915,889,1167,629,898,897.01,2.01,0,9670,917,907,899,889,881,912,894,89,269,500,550,1,1,17874408,160,-0.31,0.52,12,0.26,-2896.00,1717.00,4700,20240226,-80.96,835,20250210,7.19,1660,-46.08,20250123,835,7.19,20250210,1660,-46.08,20250123,181,394.48,20241210,0.00,N,177350,500,89 억,,358400,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 160911 57 100.00 KOSDAQ 기계·장비 N N N N N 905 8 2 0.89 129481402 144358 239.53 890 908 888 1166 628 897 896.95 2.06 0 28009 926 911 900 885 874 906 880 89 269 500 550 1 1 17874408 162 -0.31 0.53 12 0.81 -2896.00 1717.00 4700 20240226 -80.74 835 20250210 8.38 1660 -45.48 20250123 835 8.38 20250210 1660 -45.48 20250123 181 400.00 20241210 0.00 N 177350 500 89 억 368070 N N 0 N 00 N
3 20250219 150914 57 100.00 KOSDAQ 기계·장비 N N N N N 903 6 2 0.67 125060726 139462 231.41 890 908 888 1166 628 897 896.74 2.06 0 26684 926 911 900 885 874 906 880 89 269 500 550 1 1 17874408 161 -0.31 0.53 12 0.78 -2896.00 1717.00 4700 20240226 -80.79 835 20250210 8.14 1660 -45.60 20250123 835 8.14 20250210 1660 -45.60 20250123 181 398.90 20241210 0.00 N 177350 500 89 억 368070 N N 0 N 00 N
4 20250219 140910 57 100.00 KOSDAQ 기계·장비 N N N N N 904 7 2 0.78 116482228 129955 215.64 890 908 888 1166 628 897 896.33 2.06 0 21991 926 911 900 885 874 906 880 89 269 500 550 1 1 17874408 162 -0.31 0.53 12 0.73 -2896.00 1717.00 4700 20240226 -80.77 835 20250210 8.26 1660 -45.54 20250123 835 8.26 20250210 1660 -45.54 20250123 181 399.45 20241210 0.00 N 177350 500 89 억 368070 N N 0 N 00 N
5 20250219 130911 57 100.00 KOSDAQ 기계·장비 N N N N N 898 1 2 0.11 91819843 102632 170.30 890 906 888 1166 628 897 894.65 2.06 0 4763 926 911 900 885 874 906 880 89 269 500 550 1 1 17874408 161 -0.31 0.52 12 0.57 -2896.00 1717.00 4700 20240226 -80.89 835 20250210 7.54 1660 -45.90 20250123 835 7.54 20250210 1660 -45.90 20250123 181 396.13 20241210 0.00 N 177350 500 89 억 368070 N N 0 N 00 N
6 20250219 120910 57 100.00 KOSDAQ 기계·장비 N N N N N 891 -6 5 -0.67 80530804 90005 149.35 890 906 888 1166 628 897 894.74 2.06 0 4471 926 911 900 885 874 906 880 89 269 500 550 1 1 17874408 159 -0.31 0.52 12 0.50 -2896.00 1717.00 4700 20240226 -81.04 835 20250210 6.71 1660 -46.33 20250123 835 6.71 20250210 1660 -46.33 20250123 181 392.27 20241210 0.00 N 177350 500 89 억 368070 N N 0 N 00 N
7 20250219 110911 57 100.00 KOSDAQ 기계·장비 N N N N N 899 2 2 0.22 61040020 68204 113.17 890 906 888 1166 628 897 894.96 2.06 0 3359 926 911 900 885 874 906 880 89 269 500 550 1 1 17874408 161 -0.31 0.52 12 0.38 -2896.00 1717.00 4700 20240226 -80.87 835 20250210 7.66 1660 -45.84 20250123 835 7.66 20250210 1660 -45.84 20250123 181 396.69 20241210 0.00 N 177350 500 89 억 368070 N N 0 N 00 N
8 20250219 100912 57 100.00 KOSDAQ 기계·장비 N N N N N 893 -4 5 -0.45 27634216 31031 51.49 890 905 888 1166 628 897 890.54 2.06 0 7291 926 911 900 885 874 906 880 89 269 500 550 1 1 17874408 160 -0.31 0.52 12 0.17 -2896.00 1717.00 4700 20240226 -81.00 835 20250210 6.95 1660 -46.20 20250123 835 6.95 20250210 1660 -46.20 20250123 181 393.37 20241210 0.00 N 177350 500 89 억 368070 N N 0 N 00 N
9 20250219 090912 57 100.00 KOSDAQ 기계·장비 N N N N N 889 -8 5 -0.89 10628822 11935 19.80 890 905 889 1166 628 897 890.56 2.06 0 5422 926 911 900 885 874 906 880 89 269 500 550 1 1 17874408 159 -0.31 0.52 12 0.07 -2896.00 1717.00 4700 20240226 -81.09 835 20250210 6.47 1660 -46.45 20250123 835 6.47 20250210 1660 -46.45 20250123 181 391.16 20241210 0.00 N 177350 500 89 억 368070 N N 0 N 00 N
10 20250218 160909 57 100.00 KOSDAQ 기계·장비 N N N N N 897 -1 5 -0.11 54002400 60240 78.71 898 915 889 1167 629 898 896.45 2.01 0 9678 917 907 899 889 881 912 894 89 269 500 550 1 1 17874408 160 -0.31 0.52 12 0.34 -2896.00 1717.00 4700 20240226 -80.91 835 20250210 7.43 1660 -45.96 20250123 835 7.43 20250210 1660 -45.96 20250123 181 395.58 20241210 0.00 N 177350 500 89 억 358400 N N 0 N 00 N
11 20250218 150910 57 100.00 KOSDAQ 기계·장비 N N N N N 893 -5 5 -0.56 53099232 59233 77.39 898 915 889 1167 629 898 896.45 2.01 0 9673 917 907 899 889 881 912 894 89 269 500 550 1 1 17874408 160 -0.31 0.52 12 0.33 -2896.00 1717.00 4700 20240226 -81.00 835 20250210 6.95 1660 -46.20 20250123 835 6.95 20250210 1660 -46.20 20250123 181 393.37 20241210 0.00 N 177350 500 89 억 358400 N N 0 N 00 N
12 20250218 140911 57 100.00 KOSDAQ 기계·장비 N N N N N 895 -3 5 -0.33 40931496 45631 59.62 898 915 889 1167 629 898 897.01 2.01 0 9670 917 907 899 889 881 912 894 89 269 500 550 1 1 17874408 160 -0.31 0.52 12 0.26 -2896.00 1717.00 4700 20240226 -80.96 835 20250210 7.19 1660 -46.08 20250123 835 7.19 20250210 1660 -46.08 20250123 181 394.48 20241210 0.00 N 177350 500 89 억 358400 N N 0 N 00 N