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
277880/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
20250219,161101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,670,2,12.12,4307898030,720482,1855.24,5530,6240,5530,7180,3880,5530,5978.56,0.55,0,34938,5656,5592,5516,5452,5376,5625,5485,101,1650,500,3980,10,1,20160832,1250,-30.39,1.58,12,3.57,-204.00,3920.00,9290,20240312,-33.26,4445,20241209,39.48,6240,-0.64,20250219,4820,28.63,20250103,9290,-33.26,20240312,4445,39.48,20241209,0.56,N,277880,500,100 억,,109976,N,N,0,N,00,N
20250219,151105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,610,2,11.03,4176259750,699173,1800.37,5530,6240,5530,7180,3880,5530,5973.14,0.55,0,32992,5656,5592,5516,5452,5376,5625,5485,101,1650,500,3980,10,1,20160832,1238,-30.10,1.57,12,3.47,-204.00,3920.00,9290,20240312,-33.91,4445,20241209,38.13,6240,-1.60,20250219,4820,27.39,20250103,9290,-33.91,20240312,4445,38.13,20241209,0.56,N,277880,500,100 억,,109976,N,N,0,N,00,N
20250219,141101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,500,2,9.04,3675002670,617647,1590.44,5530,6200,5530,7180,3880,5530,5950.00,0.55,0,16930,5656,5592,5516,5452,5376,5625,5485,101,1650,500,3980,10,1,20160832,1216,-29.56,1.54,12,3.06,-204.00,3920.00,9290,20240312,-35.09,4445,20241209,35.66,6200,-2.74,20250219,4820,25.10,20250103,9290,-35.09,20240312,4445,35.66,20241209,0.56,N,277880,500,100 억,,109976,N,N,0,N,00,N
20250219,131102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,350,2,6.33,3174010690,534654,1376.73,5530,6200,5530,7180,3880,5530,5936.57,0.55,0,15545,5656,5592,5516,5452,5376,5625,5485,101,1650,500,3980,10,1,20160832,1185,-28.82,1.50,12,2.65,-204.00,3920.00,9290,20240312,-36.71,4445,20241209,32.28,6200,-5.16,20250219,4820,21.99,20250103,9290,-36.71,20240312,4445,32.28,20241209,0.56,N,277880,500,100 억,,109976,N,N,0,N,00,N
20250219,121101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,280,2,5.06,2746207240,462219,1190.21,5530,6200,5530,7180,3880,5530,5941.36,0.55,0,9617,5656,5592,5516,5452,5376,5625,5485,101,1650,500,3980,10,1,20160832,1171,-28.48,1.48,12,2.29,-204.00,3920.00,9290,20240312,-37.46,4445,20241209,30.71,6200,-6.29,20250219,4820,20.54,20250103,9290,-37.46,20240312,4445,30.71,20241209,0.56,N,277880,500,100 억,,109976,N,N,0,N,00,N
20250219,111102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,320,2,5.79,1745318590,294838,759.21,5530,6100,5530,7180,3880,5530,5919.58,0.55,0,13039,5656,5592,5516,5452,5376,5625,5485,101,1650,500,3980,10,1,20160832,1179,-28.68,1.49,12,1.46,-204.00,3920.00,9290,20240312,-37.03,4445,20241209,31.61,6100,-4.10,20250219,4820,21.37,20250103,9290,-37.03,20240312,4445,31.61,20241209,0.56,N,277880,500,100 억,,109976,N,N,0,N,00,N
20250219,101103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,280,2,5.06,1300977850,219638,565.57,5530,6100,5530,7180,3880,5530,5923.28,0.55,0,621,5656,5592,5516,5452,5376,5625,5485,101,1650,500,3980,10,1,20160832,1171,-28.48,1.48,12,1.09,-204.00,3920.00,9290,20240312,-37.46,4445,20241209,30.71,6100,-4.75,20250219,4820,20.54,20250103,9290,-37.46,20240312,4445,30.71,20241209,0.56,N,277880,500,100 억,,109976,N,N,0,N,00,N
20250219,091104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5630,100,2,1.81,21186220,3799,9.78,5530,5630,5530,7180,3880,5530,5576.79,0.55,0,1165,5656,5592,5516,5452,5376,5625,5485,101,1650,500,3980,10,1,20160832,1135,-27.60,1.44,12,0.02,-204.00,3920.00,9290,20240312,-39.40,4445,20241209,26.66,5790,-2.76,20250108,4820,16.80,20250103,9290,-39.40,20240312,4445,26.66,20241209,0.56,N,277880,500,100 억,,109976,N,N,0,N,00,N
20250218,161058,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,10,2,0.18,213129060,38632,54.07,5520,5580,5440,7170,3870,5520,5516.89,0.52,0,4925,5800,5660,5460,5320,5120,5730,5390,101,1650,500,3970,10,1,20160832,1115,-27.11,1.41,12,0.19,-204.00,3920.00,9290,20240312,-40.47,4445,20241209,24.41,5790,-4.49,20250108,4820,14.73,20250103,9290,-40.47,20240312,4445,24.41,20241209,0.55,N,277880,500,100 억,,105051,N,N,0,N,00,N
20250218,151100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,10,2,0.18,208379360,37773,52.86,5520,5580,5440,7170,3870,5520,5516.62,0.52,0,4942,5800,5660,5460,5320,5120,5730,5390,101,1650,500,3970,10,1,20160832,1115,-27.11,1.41,12,0.19,-204.00,3920.00,9290,20240312,-40.47,4445,20241209,24.41,5790,-4.49,20250108,4820,14.73,20250103,9290,-40.47,20240312,4445,24.41,20241209,0.55,N,277880,500,100 억,,105051,N,N,0,N,00,N
20250218,141101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,20,2,0.36,177137140,32106,44.93,5520,5580,5440,7170,3870,5520,5517.26,0.52,0,4570,5800,5660,5460,5320,5120,5730,5390,101,1650,500,3970,10,1,20160832,1117,-27.16,1.41,12,0.16,-204.00,3920.00,9290,20240312,-40.37,4445,20241209,24.63,5790,-4.32,20250108,4820,14.94,20250103,9290,-40.37,20240312,4445,24.63,20241209,0.55,N,277880,500,100 억,,105051,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 161101 57 100.00 KOSDAQ 기계·장비 N N N N N 6200 670 2 12.12 4307898030 720482 1855.24 5530 6240 5530 7180 3880 5530 5978.56 0.55 0 34938 5656 5592 5516 5452 5376 5625 5485 101 1650 500 3980 10 1 20160832 1250 -30.39 1.58 12 3.57 -204.00 3920.00 9290 20240312 -33.26 4445 20241209 39.48 6240 -0.64 20250219 4820 28.63 20250103 9290 -33.26 20240312 4445 39.48 20241209 0.56 N 277880 500 100 억 109976 N N 0 N 00 N
3 20250219 151105 57 100.00 KOSDAQ 기계·장비 N N N N N 6140 610 2 11.03 4176259750 699173 1800.37 5530 6240 5530 7180 3880 5530 5973.14 0.55 0 32992 5656 5592 5516 5452 5376 5625 5485 101 1650 500 3980 10 1 20160832 1238 -30.10 1.57 12 3.47 -204.00 3920.00 9290 20240312 -33.91 4445 20241209 38.13 6240 -1.60 20250219 4820 27.39 20250103 9290 -33.91 20240312 4445 38.13 20241209 0.56 N 277880 500 100 억 109976 N N 0 N 00 N
4 20250219 141101 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 500 2 9.04 3675002670 617647 1590.44 5530 6200 5530 7180 3880 5530 5950.00 0.55 0 16930 5656 5592 5516 5452 5376 5625 5485 101 1650 500 3980 10 1 20160832 1216 -29.56 1.54 12 3.06 -204.00 3920.00 9290 20240312 -35.09 4445 20241209 35.66 6200 -2.74 20250219 4820 25.10 20250103 9290 -35.09 20240312 4445 35.66 20241209 0.56 N 277880 500 100 억 109976 N N 0 N 00 N
5 20250219 131102 57 100.00 KOSDAQ 기계·장비 N N N N N 5880 350 2 6.33 3174010690 534654 1376.73 5530 6200 5530 7180 3880 5530 5936.57 0.55 0 15545 5656 5592 5516 5452 5376 5625 5485 101 1650 500 3980 10 1 20160832 1185 -28.82 1.50 12 2.65 -204.00 3920.00 9290 20240312 -36.71 4445 20241209 32.28 6200 -5.16 20250219 4820 21.99 20250103 9290 -36.71 20240312 4445 32.28 20241209 0.56 N 277880 500 100 억 109976 N N 0 N 00 N
6 20250219 121101 57 100.00 KOSDAQ 기계·장비 N N N N N 5810 280 2 5.06 2746207240 462219 1190.21 5530 6200 5530 7180 3880 5530 5941.36 0.55 0 9617 5656 5592 5516 5452 5376 5625 5485 101 1650 500 3980 10 1 20160832 1171 -28.48 1.48 12 2.29 -204.00 3920.00 9290 20240312 -37.46 4445 20241209 30.71 6200 -6.29 20250219 4820 20.54 20250103 9290 -37.46 20240312 4445 30.71 20241209 0.56 N 277880 500 100 억 109976 N N 0 N 00 N
7 20250219 111102 57 100.00 KOSDAQ 기계·장비 N N N N N 5850 320 2 5.79 1745318590 294838 759.21 5530 6100 5530 7180 3880 5530 5919.58 0.55 0 13039 5656 5592 5516 5452 5376 5625 5485 101 1650 500 3980 10 1 20160832 1179 -28.68 1.49 12 1.46 -204.00 3920.00 9290 20240312 -37.03 4445 20241209 31.61 6100 -4.10 20250219 4820 21.37 20250103 9290 -37.03 20240312 4445 31.61 20241209 0.56 N 277880 500 100 억 109976 N N 0 N 00 N
8 20250219 101103 57 100.00 KOSDAQ 기계·장비 N N N N N 5810 280 2 5.06 1300977850 219638 565.57 5530 6100 5530 7180 3880 5530 5923.28 0.55 0 621 5656 5592 5516 5452 5376 5625 5485 101 1650 500 3980 10 1 20160832 1171 -28.48 1.48 12 1.09 -204.00 3920.00 9290 20240312 -37.46 4445 20241209 30.71 6100 -4.75 20250219 4820 20.54 20250103 9290 -37.46 20240312 4445 30.71 20241209 0.56 N 277880 500 100 억 109976 N N 0 N 00 N
9 20250219 091104 57 100.00 KOSDAQ 기계·장비 N N N N N 5630 100 2 1.81 21186220 3799 9.78 5530 5630 5530 7180 3880 5530 5576.79 0.55 0 1165 5656 5592 5516 5452 5376 5625 5485 101 1650 500 3980 10 1 20160832 1135 -27.60 1.44 12 0.02 -204.00 3920.00 9290 20240312 -39.40 4445 20241209 26.66 5790 -2.76 20250108 4820 16.80 20250103 9290 -39.40 20240312 4445 26.66 20241209 0.56 N 277880 500 100 억 109976 N N 0 N 00 N
10 20250218 161058 57 100.00 KOSDAQ 기계·장비 N N N N N 5530 10 2 0.18 213129060 38632 54.07 5520 5580 5440 7170 3870 5520 5516.89 0.52 0 4925 5800 5660 5460 5320 5120 5730 5390 101 1650 500 3970 10 1 20160832 1115 -27.11 1.41 12 0.19 -204.00 3920.00 9290 20240312 -40.47 4445 20241209 24.41 5790 -4.49 20250108 4820 14.73 20250103 9290 -40.47 20240312 4445 24.41 20241209 0.55 N 277880 500 100 억 105051 N N 0 N 00 N
11 20250218 151100 57 100.00 KOSDAQ 기계·장비 N N N N N 5530 10 2 0.18 208379360 37773 52.86 5520 5580 5440 7170 3870 5520 5516.62 0.52 0 4942 5800 5660 5460 5320 5120 5730 5390 101 1650 500 3970 10 1 20160832 1115 -27.11 1.41 12 0.19 -204.00 3920.00 9290 20240312 -40.47 4445 20241209 24.41 5790 -4.49 20250108 4820 14.73 20250103 9290 -40.47 20240312 4445 24.41 20241209 0.55 N 277880 500 100 억 105051 N N 0 N 00 N
12 20250218 141101 57 100.00 KOSDAQ 기계·장비 N N N N N 5540 20 2 0.36 177137140 32106 44.93 5520 5580 5440 7170 3870 5520 5517.26 0.52 0 4570 5800 5660 5460 5320 5120 5730 5390 101 1650 500 3970 10 1 20160832 1117 -27.16 1.41 12 0.16 -204.00 3920.00 9290 20240312 -40.37 4445 20241209 24.63 5790 -4.32 20250108 4820 14.94 20250103 9290 -40.37 20240312 4445 24.63 20241209 0.55 N 277880 500 100 억 105051 N N 0 N 00 N