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
217190/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
20250219,160955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10200,940,2,10.15,77400474000,7316660,267.02,9640,11590,9400,12030,6490,9260,10579.03,0.50,0,24089,10540,9900,8990,8350,7440,10220,8670,44,2770,500,6480,10,1,8769174,894,24.00,2.10,12,83.44,425.00,4857.00,17300,20240307,-41.04,5930,20241209,72.01,11590,-11.99,20250219,6660,53.15,20250102,17300,-41.04,20240307,5930,72.01,20241209,1.61,N,217190,500,43 억,,43866,N,N,0,N,00,N
20250219,150959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10070,810,2,8.75,75288842450,7106674,259.36,9640,11590,9400,12030,6490,9260,10594.10,0.50,0,20482,10540,9900,8990,8350,7440,10220,8670,44,2770,500,6480,10,1,8769174,883,23.69,2.07,12,81.04,425.00,4857.00,17300,20240307,-41.79,5930,20241209,69.81,11590,-13.11,20250219,6660,51.20,20250102,17300,-41.79,20240307,5930,69.81,20241209,1.61,N,217190,500,43 억,,43866,N,N,0,N,00,N
20250219,140955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10810,1550,2,16.74,45085162530,4367817,159.41,9640,10950,9400,12030,6490,9260,10322.13,0.50,0,6840,10540,9900,8990,8350,7440,10220,8670,44,2770,500,6480,10,1,8769174,948,25.44,2.23,12,49.81,425.00,4857.00,17300,20240307,-37.51,5930,20241209,82.29,10950,-1.28,20250219,6660,62.31,20250102,17300,-37.51,20240307,5930,82.29,20241209,1.61,N,217190,500,43 억,,43866,N,N,0,N,00,N
20250219,130956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9720,460,2,4.97,17696337380,1772341,64.68,9640,10680,9400,12030,6490,9260,9984.72,0.50,0,-1993,10540,9900,8990,8350,7440,10220,8670,44,2770,500,6480,10,1,8769174,852,22.87,2.00,12,20.21,425.00,4857.00,17300,20240307,-43.82,5930,20241209,63.91,10680,-8.99,20250219,6660,45.95,20250102,17300,-43.82,20240307,5930,63.91,20241209,1.61,N,217190,500,43 억,,43866,N,N,0,N,00,N
20250219,120955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9740,480,2,5.18,17028796580,1703373,62.17,9640,10680,9400,12030,6490,9260,9997.10,0.50,0,-3069,10540,9900,8990,8350,7440,10220,8670,44,2770,500,6480,10,1,8769174,854,22.92,2.01,12,19.42,425.00,4857.00,17300,20240307,-43.70,5930,20241209,64.25,10680,-8.80,20250219,6660,46.25,20250102,17300,-43.70,20240307,5930,64.25,20241209,1.61,N,217190,500,43 억,,43866,N,N,0,N,00,N
20250219,110956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9710,450,2,4.86,15996651020,1597313,58.29,9640,10680,9400,12030,6490,9260,10014.73,0.50,0,2203,10540,9900,8990,8350,7440,10220,8670,44,2770,500,6480,10,1,8769174,851,22.85,2.00,12,18.22,425.00,4857.00,17300,20240307,-43.87,5930,20241209,63.74,10680,-9.08,20250219,6660,45.80,20250102,17300,-43.87,20240307,5930,63.74,20241209,1.61,N,217190,500,43 억,,43866,N,N,0,N,00,N
20250219,100957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9760,500,2,5.40,14067396110,1396706,50.97,9640,10680,9600,12030,6490,9260,10071.84,0.50,0,-7120,10540,9900,8990,8350,7440,10220,8670,44,2770,500,6480,10,1,8769174,856,22.96,2.01,12,15.93,425.00,4857.00,17300,20240307,-43.58,5930,20241209,64.59,10680,-8.61,20250219,6660,46.55,20250102,17300,-43.58,20240307,5930,64.59,20241209,1.61,N,217190,500,43 억,,43866,N,N,0,N,00,N
20250219,090957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10010,750,2,8.10,10261895900,1008931,36.82,9640,10680,9610,12030,6490,9260,10171.06,0.50,0,-2930,10540,9900,8990,8350,7440,10220,8670,44,2770,500,6480,10,1,8769174,878,23.55,2.06,12,11.51,425.00,4857.00,17300,20240307,-42.14,5930,20241209,68.80,10680,-6.27,20250219,6660,50.30,20250102,17300,-42.14,20240307,5930,68.80,20241209,1.61,N,217190,500,43 억,,43866,N,N,0,N,00,N
20250218,160953,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9260,1780,2,23.80,23820205600,2665161,8634.06,8330,9630,8080,9720,5240,7480,8937.09,1.27,0,-67860,7880,7680,7540,7340,7200,7610,7270,44,2240,500,5230,10,1,8769174,812,21.79,1.91,12,30.39,425.00,4857.00,17300,20240307,-46.47,5930,20241209,56.16,9630,-3.84,20250218,6660,39.04,20250102,17300,-46.47,20240307,5930,56.16,20241209,1.64,N,217190,500,43 억,,111375,N,N,0,N,00,N
20250218,150955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9140,1660,2,22.19,22861513200,2559873,8292.97,8330,9630,8080,9720,5240,7480,8930.72,1.27,0,-67394,7880,7680,7540,7340,7200,7610,7270,44,2240,500,5230,10,1,8769174,802,21.51,1.88,12,29.19,425.00,4857.00,17300,20240307,-47.17,5930,20241209,54.13,9630,-5.09,20250218,6660,37.24,20250102,17300,-47.17,20240307,5930,54.13,20241209,1.64,N,217190,500,43 억,,111375,N,N,0,N,00,N
20250218,140955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8740,1260,2,16.84,17564144360,1983082,6424.39,8330,9630,8080,9720,5240,7480,8856.99,1.27,0,-64665,7880,7680,7540,7340,7200,7610,7270,44,2240,500,5230,10,1,8769174,766,20.56,1.80,12,22.61,425.00,4857.00,17300,20240307,-49.48,5930,20241209,47.39,9630,-9.24,20250218,6660,31.23,20250102,17300,-49.48,20240307,5930,47.39,20241209,1.64,N,217190,500,43 억,,111375,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 160955 57 100.00 KOSDAQ 기계·장비 N N N N N 10200 940 2 10.15 77400474000 7316660 267.02 9640 11590 9400 12030 6490 9260 10579.03 0.50 0 24089 10540 9900 8990 8350 7440 10220 8670 44 2770 500 6480 10 1 8769174 894 24.00 2.10 12 83.44 425.00 4857.00 17300 20240307 -41.04 5930 20241209 72.01 11590 -11.99 20250219 6660 53.15 20250102 17300 -41.04 20240307 5930 72.01 20241209 1.61 N 217190 500 43 억 43866 N N 0 N 00 N
3 20250219 150959 57 100.00 KOSDAQ 기계·장비 N N N N N 10070 810 2 8.75 75288842450 7106674 259.36 9640 11590 9400 12030 6490 9260 10594.10 0.50 0 20482 10540 9900 8990 8350 7440 10220 8670 44 2770 500 6480 10 1 8769174 883 23.69 2.07 12 81.04 425.00 4857.00 17300 20240307 -41.79 5930 20241209 69.81 11590 -13.11 20250219 6660 51.20 20250102 17300 -41.79 20240307 5930 69.81 20241209 1.61 N 217190 500 43 억 43866 N N 0 N 00 N
4 20250219 140955 57 100.00 KOSDAQ 기계·장비 N N N N N 10810 1550 2 16.74 45085162530 4367817 159.41 9640 10950 9400 12030 6490 9260 10322.13 0.50 0 6840 10540 9900 8990 8350 7440 10220 8670 44 2770 500 6480 10 1 8769174 948 25.44 2.23 12 49.81 425.00 4857.00 17300 20240307 -37.51 5930 20241209 82.29 10950 -1.28 20250219 6660 62.31 20250102 17300 -37.51 20240307 5930 82.29 20241209 1.61 N 217190 500 43 억 43866 N N 0 N 00 N
5 20250219 130956 57 100.00 KOSDAQ 기계·장비 N N N N N 9720 460 2 4.97 17696337380 1772341 64.68 9640 10680 9400 12030 6490 9260 9984.72 0.50 0 -1993 10540 9900 8990 8350 7440 10220 8670 44 2770 500 6480 10 1 8769174 852 22.87 2.00 12 20.21 425.00 4857.00 17300 20240307 -43.82 5930 20241209 63.91 10680 -8.99 20250219 6660 45.95 20250102 17300 -43.82 20240307 5930 63.91 20241209 1.61 N 217190 500 43 억 43866 N N 0 N 00 N
6 20250219 120955 57 100.00 KOSDAQ 기계·장비 N N N N N 9740 480 2 5.18 17028796580 1703373 62.17 9640 10680 9400 12030 6490 9260 9997.10 0.50 0 -3069 10540 9900 8990 8350 7440 10220 8670 44 2770 500 6480 10 1 8769174 854 22.92 2.01 12 19.42 425.00 4857.00 17300 20240307 -43.70 5930 20241209 64.25 10680 -8.80 20250219 6660 46.25 20250102 17300 -43.70 20240307 5930 64.25 20241209 1.61 N 217190 500 43 억 43866 N N 0 N 00 N
7 20250219 110956 57 100.00 KOSDAQ 기계·장비 N N N N N 9710 450 2 4.86 15996651020 1597313 58.29 9640 10680 9400 12030 6490 9260 10014.73 0.50 0 2203 10540 9900 8990 8350 7440 10220 8670 44 2770 500 6480 10 1 8769174 851 22.85 2.00 12 18.22 425.00 4857.00 17300 20240307 -43.87 5930 20241209 63.74 10680 -9.08 20250219 6660 45.80 20250102 17300 -43.87 20240307 5930 63.74 20241209 1.61 N 217190 500 43 억 43866 N N 0 N 00 N
8 20250219 100957 57 100.00 KOSDAQ 기계·장비 N N N N N 9760 500 2 5.40 14067396110 1396706 50.97 9640 10680 9600 12030 6490 9260 10071.84 0.50 0 -7120 10540 9900 8990 8350 7440 10220 8670 44 2770 500 6480 10 1 8769174 856 22.96 2.01 12 15.93 425.00 4857.00 17300 20240307 -43.58 5930 20241209 64.59 10680 -8.61 20250219 6660 46.55 20250102 17300 -43.58 20240307 5930 64.59 20241209 1.61 N 217190 500 43 억 43866 N N 0 N 00 N
9 20250219 090957 57 100.00 KOSDAQ 기계·장비 N N N N N 10010 750 2 8.10 10261895900 1008931 36.82 9640 10680 9610 12030 6490 9260 10171.06 0.50 0 -2930 10540 9900 8990 8350 7440 10220 8670 44 2770 500 6480 10 1 8769174 878 23.55 2.06 12 11.51 425.00 4857.00 17300 20240307 -42.14 5930 20241209 68.80 10680 -6.27 20250219 6660 50.30 20250102 17300 -42.14 20240307 5930 68.80 20241209 1.61 N 217190 500 43 억 43866 N N 0 N 00 N
10 20250218 160953 57 100.00 KOSDAQ 기계·장비 N N N N N 9260 1780 2 23.80 23820205600 2665161 8634.06 8330 9630 8080 9720 5240 7480 8937.09 1.27 0 -67860 7880 7680 7540 7340 7200 7610 7270 44 2240 500 5230 10 1 8769174 812 21.79 1.91 12 30.39 425.00 4857.00 17300 20240307 -46.47 5930 20241209 56.16 9630 -3.84 20250218 6660 39.04 20250102 17300 -46.47 20240307 5930 56.16 20241209 1.64 N 217190 500 43 억 111375 N N 0 N 00 N
11 20250218 150955 57 100.00 KOSDAQ 기계·장비 N N N N N 9140 1660 2 22.19 22861513200 2559873 8292.97 8330 9630 8080 9720 5240 7480 8930.72 1.27 0 -67394 7880 7680 7540 7340 7200 7610 7270 44 2240 500 5230 10 1 8769174 802 21.51 1.88 12 29.19 425.00 4857.00 17300 20240307 -47.17 5930 20241209 54.13 9630 -5.09 20250218 6660 37.24 20250102 17300 -47.17 20240307 5930 54.13 20241209 1.64 N 217190 500 43 억 111375 N N 0 N 00 N
12 20250218 140955 57 100.00 KOSDAQ 기계·장비 N N N N N 8740 1260 2 16.84 17564144360 1983082 6424.39 8330 9630 8080 9720 5240 7480 8856.99 1.27 0 -64665 7880 7680 7540 7340 7200 7610 7270 44 2240 500 5230 10 1 8769174 766 20.56 1.80 12 22.61 425.00 4857.00 17300 20240307 -49.48 5930 20241209 47.39 9630 -9.24 20250218 6660 31.23 20250102 17300 -49.48 20240307 5930 47.39 20241209 1.64 N 217190 500 43 억 111375 N N 0 N 00 N