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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,900,2,2,0.22,34372383,38306,50.05,898,915,889,1167,629,898,897.31,2.01,0,9680,917,907,899,889,881,912,894,89,269,500,550,1,1,17874408,161,-0.31,0.52,12,0.21,-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,,358400,N,N,0,N,00,N
20250218,120910,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,900,2,2,0.22,27832596,31001,40.51,898,915,889,1167,629,898,897.80,2.01,0,9414,917,907,899,889,881,912,894,89,269,500,550,1,1,17874408,161,-0.31,0.52,12,0.17,-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,,358400,N,N,0,N,00,N
20250218,110907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,899,1,2,0.11,25719234,28651,37.44,898,915,889,1167,629,898,897.67,2.01,0,9276,917,907,899,889,881,912,894,89,269,500,550,1,1,17874408,161,-0.31,0.52,12,0.16,-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,,358400,N,N,0,N,00,N
20250218,100908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,898,0,3,0.00,17415931,19363,25.30,898,915,889,1167,629,898,899.44,2.01,0,4777,917,907,899,889,881,912,894,89,269,500,550,1,1,17874408,161,-0.31,0.52,12,0.11,-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,,358400,N,N,0,N,00,N
20250218,090911,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,909,11,2,1.22,3435479,3799,4.96,898,915,898,1167,629,898,904.31,2.01,0,-1025,917,907,899,889,881,912,894,89,269,500,550,1,1,17874408,162,-0.31,0.53,12,0.02,-2896.00,1717.00,4700,20240226,-80.66,835,20250210,8.86,1660,-45.24,20250123,835,8.86,20250210,1660,-45.24,20250123,181,402.21,20241210,0.00,N,177350,500,89 억,,358400,N,N,0,N,00,N
20250217,160907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,898,6,2,0.67,67774573,75802,84.47,894,909,891,1159,625,892,894.10,2.04,0,-5546,922,906,894,878,866,901,873,89,267,500,550,1,1,17874408,161,-0.31,0.52,12,0.42,-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,,363985,N,N,0,N,00,N
20250217,150906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,900,8,2,0.90,64984513,72697,81.01,894,909,891,1159,625,892,893.91,2.04,0,-5480,922,906,894,878,866,901,873,89,267,500,550,1,1,17874408,161,-0.31,0.52,12,0.41,-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,,363985,N,N,0,N,00,N
20250217,140905,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,893,1,2,0.11,52818306,59098,65.85,894,909,891,1159,625,892,893.74,2.04,0,-5495,922,906,894,878,866,901,873,89,267,500,550,1,1,17874408,160,-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,,363985,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 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
3 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
4 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
5 20250218 130908 57 100.00 KOSDAQ 기계·장비 N N N N N 900 2 2 0.22 34372383 38306 50.05 898 915 889 1167 629 898 897.31 2.01 0 9680 917 907 899 889 881 912 894 89 269 500 550 1 1 17874408 161 -0.31 0.52 12 0.21 -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 358400 N N 0 N 00 N
6 20250218 120910 57 100.00 KOSDAQ 기계·장비 N N N N N 900 2 2 0.22 27832596 31001 40.51 898 915 889 1167 629 898 897.80 2.01 0 9414 917 907 899 889 881 912 894 89 269 500 550 1 1 17874408 161 -0.31 0.52 12 0.17 -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 358400 N N 0 N 00 N
7 20250218 110907 57 100.00 KOSDAQ 기계·장비 N N N N N 899 1 2 0.11 25719234 28651 37.44 898 915 889 1167 629 898 897.67 2.01 0 9276 917 907 899 889 881 912 894 89 269 500 550 1 1 17874408 161 -0.31 0.52 12 0.16 -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 358400 N N 0 N 00 N
8 20250218 100908 57 100.00 KOSDAQ 기계·장비 N N N N N 898 0 3 0.00 17415931 19363 25.30 898 915 889 1167 629 898 899.44 2.01 0 4777 917 907 899 889 881 912 894 89 269 500 550 1 1 17874408 161 -0.31 0.52 12 0.11 -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 358400 N N 0 N 00 N
9 20250218 090911 57 100.00 KOSDAQ 기계·장비 N N N N N 909 11 2 1.22 3435479 3799 4.96 898 915 898 1167 629 898 904.31 2.01 0 -1025 917 907 899 889 881 912 894 89 269 500 550 1 1 17874408 162 -0.31 0.53 12 0.02 -2896.00 1717.00 4700 20240226 -80.66 835 20250210 8.86 1660 -45.24 20250123 835 8.86 20250210 1660 -45.24 20250123 181 402.21 20241210 0.00 N 177350 500 89 억 358400 N N 0 N 00 N
10 20250217 160907 57 100.00 KOSDAQ 기계·장비 N N N N N 898 6 2 0.67 67774573 75802 84.47 894 909 891 1159 625 892 894.10 2.04 0 -5546 922 906 894 878 866 901 873 89 267 500 550 1 1 17874408 161 -0.31 0.52 12 0.42 -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 363985 N N 0 N 00 N
11 20250217 150906 57 100.00 KOSDAQ 기계·장비 N N N N N 900 8 2 0.90 64984513 72697 81.01 894 909 891 1159 625 892 893.91 2.04 0 -5480 922 906 894 878 866 901 873 89 267 500 550 1 1 17874408 161 -0.31 0.52 12 0.41 -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 363985 N N 0 N 00 N
12 20250217 140905 57 100.00 KOSDAQ 기계·장비 N N N N N 893 1 2 0.11 52818306 59098 65.85 894 909 891 1159 625 892 893.74 2.04 0 -5495 922 906 894 878 866 901 873 89 267 500 550 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 363985 N N 0 N 00 N