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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084180/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
20250221,160706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,0,3,0.00,233162610,41600,16.75,5560,5670,5510,7220,3900,5560,5605.09,1.67,0,-14121,5980,5770,5640,5430,5300,5875,5535,891,1660,5000,3440,10,1,17816414,991,-7.16,0.85,12,0.23,-777.00,6556.00,7800,20241021,-28.72,4700,20240805,18.30,6490,-14.33,20250211,5400,2.96,20250203,6490,-14.33,20250211,470,1082.98,20240805,0.05,N,084180,5000,890 억,,296764,N,N,0,N,00,N
20250221,150709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5550,-10,5,-0.18,223986300,39948,16.08,5560,5670,5510,7220,3900,5560,5607.18,1.67,0,-13024,5980,5770,5640,5430,5300,5875,5535,891,1660,5000,3440,10,1,17816414,989,-7.14,0.85,12,0.22,-777.00,6556.00,7800,20241021,-28.85,4700,20240805,18.09,6490,-14.48,20250211,5400,2.78,20250203,6490,-14.48,20250211,470,1080.85,20240805,0.05,N,084180,5000,890 억,,296764,N,N,0,N,00,N
20250221,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5590,30,2,0.54,178930580,31851,12.82,5560,5670,5510,7220,3900,5560,5618.10,1.67,0,-7914,5980,5770,5640,5430,5300,5875,5535,891,1660,5000,3440,10,1,17816414,996,-7.19,0.85,12,0.18,-777.00,6556.00,7800,20241021,-28.33,4700,20240805,18.94,6490,-13.87,20250211,5400,3.52,20250203,6490,-13.87,20250211,470,1089.36,20240805,0.05,N,084180,5000,890 억,,296764,N,N,0,N,00,N
20250221,130707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,60,2,1.08,170168050,30289,12.19,5560,5670,5510,7220,3900,5560,5618.53,1.67,0,-6907,5980,5770,5640,5430,5300,5875,5535,891,1660,5000,3440,10,1,17816414,1001,-7.23,0.86,12,0.17,-777.00,6556.00,7800,20241021,-27.95,4700,20240805,19.57,6490,-13.41,20250211,5400,4.07,20250203,6490,-13.41,20250211,470,1095.74,20240805,0.05,N,084180,5000,890 억,,296764,N,N,0,N,00,N
20250221,120708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5620,60,2,1.08,150292960,26745,10.77,5560,5670,5510,7220,3900,5560,5619.93,1.67,0,-6847,5980,5770,5640,5430,5300,5875,5535,891,1660,5000,3440,10,1,17816414,1001,-7.23,0.86,12,0.15,-777.00,6556.00,7800,20241021,-27.95,4700,20240805,19.57,6490,-13.41,20250211,5400,4.07,20250203,6490,-13.41,20250211,470,1095.74,20240805,0.05,N,084180,5000,890 억,,296764,N,N,0,N,00,N
20250221,110705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5630,70,2,1.26,141207050,25131,10.12,5560,5670,5510,7220,3900,5560,5619.31,1.67,0,-5802,5980,5770,5640,5430,5300,5875,5535,891,1660,5000,3440,10,1,17816414,1003,-7.25,0.86,12,0.14,-777.00,6556.00,7800,20241021,-27.82,4700,20240805,19.79,6490,-13.25,20250211,5400,4.26,20250203,6490,-13.25,20250211,470,1097.87,20240805,0.05,N,084180,5000,890 억,,296764,N,N,0,N,00,N
20250221,100706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5610,50,2,0.90,98038240,17453,7.03,5560,5670,5510,7220,3900,5560,5617.94,1.67,0,-6348,5980,5770,5640,5430,5300,5875,5535,891,1660,5000,3440,10,1,17816414,1000,-7.22,0.86,12,0.10,-777.00,6556.00,7800,20241021,-28.08,4700,20240805,19.36,6490,-13.56,20250211,5400,3.89,20250203,6490,-13.56,20250211,470,1093.62,20240805,0.05,N,084180,5000,890 억,,296764,N,N,0,N,00,N
20250221,090708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,0,3,0.00,14226340,2561,1.03,5560,5560,5510,7220,3900,5560,5554.57,1.67,0,-1431,5980,5770,5640,5430,5300,5875,5535,891,1660,5000,3440,10,1,17816414,991,-7.16,0.85,12,0.01,-777.00,6556.00,7800,20241021,-28.72,4700,20240805,18.30,6490,-14.33,20250211,5400,2.96,20250203,6490,-14.33,20250211,470,1082.98,20240805,0.05,N,084180,5000,890 억,,296764,N,N,0,N,00,N
20250220,160703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,0,3,0.00,1400675480,247484,105.81,5530,5850,5510,7220,3900,5560,5659.82,1.76,0,-18191,6193,5876,5673,5356,5153,6035,5515,891,1660,5000,3440,10,1,17816414,991,-7.16,0.85,12,1.39,-777.00,6556.00,7800,20241021,-28.72,4700,20240805,18.30,6490,-14.33,20250211,5400,2.96,20250203,6490,-14.33,20250211,470,1082.98,20240805,0.05,N,084180,5000,890 억,,313383,N,N,0,N,00,N
20250220,150705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5580,20,2,0.36,1382542790,244221,104.41,5530,5850,5510,7220,3900,5560,5661.03,1.76,0,-18008,6193,5876,5673,5356,5153,6035,5515,891,1660,5000,3440,10,1,17816414,994,-7.18,0.85,12,1.37,-777.00,6556.00,7800,20241021,-28.46,4700,20240805,18.72,6490,-14.02,20250211,5400,3.33,20250203,6490,-14.02,20250211,470,1087.23,20240805,0.05,N,084180,5000,890 억,,313383,N,N,0,N,00,N
20250220,140705,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5550,-10,5,-0.18,1269466120,223888,95.72,5530,5850,5510,7220,3900,5560,5670.10,1.76,0,-9714,6193,5876,5673,5356,5153,6035,5515,891,1660,5000,3440,10,1,17816414,989,-7.14,0.85,12,1.26,-777.00,6556.00,7800,20241021,-28.85,4700,20240805,18.09,6490,-14.48,20250211,5400,2.78,20250203,6490,-14.48,20250211,470,1080.85,20240805,0.05,N,084180,5000,890 억,,313383,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 20250221 160706 57 100.00 KOSDAQ 기계·장비 N N N N N 5560 0 3 0.00 233162610 41600 16.75 5560 5670 5510 7220 3900 5560 5605.09 1.67 0 -14121 5980 5770 5640 5430 5300 5875 5535 891 1660 5000 3440 10 1 17816414 991 -7.16 0.85 12 0.23 -777.00 6556.00 7800 20241021 -28.72 4700 20240805 18.30 6490 -14.33 20250211 5400 2.96 20250203 6490 -14.33 20250211 470 1082.98 20240805 0.05 N 084180 5000 890 억 296764 N N 0 N 00 N
3 20250221 150709 57 100.00 KOSDAQ 기계·장비 N N N N N 5550 -10 5 -0.18 223986300 39948 16.08 5560 5670 5510 7220 3900 5560 5607.18 1.67 0 -13024 5980 5770 5640 5430 5300 5875 5535 891 1660 5000 3440 10 1 17816414 989 -7.14 0.85 12 0.22 -777.00 6556.00 7800 20241021 -28.85 4700 20240805 18.09 6490 -14.48 20250211 5400 2.78 20250203 6490 -14.48 20250211 470 1080.85 20240805 0.05 N 084180 5000 890 억 296764 N N 0 N 00 N
4 20250221 140708 57 100.00 KOSDAQ 기계·장비 N N N N N 5590 30 2 0.54 178930580 31851 12.82 5560 5670 5510 7220 3900 5560 5618.10 1.67 0 -7914 5980 5770 5640 5430 5300 5875 5535 891 1660 5000 3440 10 1 17816414 996 -7.19 0.85 12 0.18 -777.00 6556.00 7800 20241021 -28.33 4700 20240805 18.94 6490 -13.87 20250211 5400 3.52 20250203 6490 -13.87 20250211 470 1089.36 20240805 0.05 N 084180 5000 890 억 296764 N N 0 N 00 N
5 20250221 130707 57 100.00 KOSDAQ 기계·장비 N N N N N 5620 60 2 1.08 170168050 30289 12.19 5560 5670 5510 7220 3900 5560 5618.53 1.67 0 -6907 5980 5770 5640 5430 5300 5875 5535 891 1660 5000 3440 10 1 17816414 1001 -7.23 0.86 12 0.17 -777.00 6556.00 7800 20241021 -27.95 4700 20240805 19.57 6490 -13.41 20250211 5400 4.07 20250203 6490 -13.41 20250211 470 1095.74 20240805 0.05 N 084180 5000 890 억 296764 N N 0 N 00 N
6 20250221 120708 57 100.00 KOSDAQ 기계·장비 N N N N N 5620 60 2 1.08 150292960 26745 10.77 5560 5670 5510 7220 3900 5560 5619.93 1.67 0 -6847 5980 5770 5640 5430 5300 5875 5535 891 1660 5000 3440 10 1 17816414 1001 -7.23 0.86 12 0.15 -777.00 6556.00 7800 20241021 -27.95 4700 20240805 19.57 6490 -13.41 20250211 5400 4.07 20250203 6490 -13.41 20250211 470 1095.74 20240805 0.05 N 084180 5000 890 억 296764 N N 0 N 00 N
7 20250221 110705 57 100.00 KOSDAQ 기계·장비 N N N N N 5630 70 2 1.26 141207050 25131 10.12 5560 5670 5510 7220 3900 5560 5619.31 1.67 0 -5802 5980 5770 5640 5430 5300 5875 5535 891 1660 5000 3440 10 1 17816414 1003 -7.25 0.86 12 0.14 -777.00 6556.00 7800 20241021 -27.82 4700 20240805 19.79 6490 -13.25 20250211 5400 4.26 20250203 6490 -13.25 20250211 470 1097.87 20240805 0.05 N 084180 5000 890 억 296764 N N 0 N 00 N
8 20250221 100706 57 100.00 KOSDAQ 기계·장비 N N N N N 5610 50 2 0.90 98038240 17453 7.03 5560 5670 5510 7220 3900 5560 5617.94 1.67 0 -6348 5980 5770 5640 5430 5300 5875 5535 891 1660 5000 3440 10 1 17816414 1000 -7.22 0.86 12 0.10 -777.00 6556.00 7800 20241021 -28.08 4700 20240805 19.36 6490 -13.56 20250211 5400 3.89 20250203 6490 -13.56 20250211 470 1093.62 20240805 0.05 N 084180 5000 890 억 296764 N N 0 N 00 N
9 20250221 090708 57 100.00 KOSDAQ 기계·장비 N N N N N 5560 0 3 0.00 14226340 2561 1.03 5560 5560 5510 7220 3900 5560 5554.57 1.67 0 -1431 5980 5770 5640 5430 5300 5875 5535 891 1660 5000 3440 10 1 17816414 991 -7.16 0.85 12 0.01 -777.00 6556.00 7800 20241021 -28.72 4700 20240805 18.30 6490 -14.33 20250211 5400 2.96 20250203 6490 -14.33 20250211 470 1082.98 20240805 0.05 N 084180 5000 890 억 296764 N N 0 N 00 N
10 20250220 160703 57 100.00 KOSDAQ 기계·장비 N N N N N 5560 0 3 0.00 1400675480 247484 105.81 5530 5850 5510 7220 3900 5560 5659.82 1.76 0 -18191 6193 5876 5673 5356 5153 6035 5515 891 1660 5000 3440 10 1 17816414 991 -7.16 0.85 12 1.39 -777.00 6556.00 7800 20241021 -28.72 4700 20240805 18.30 6490 -14.33 20250211 5400 2.96 20250203 6490 -14.33 20250211 470 1082.98 20240805 0.05 N 084180 5000 890 억 313383 N N 0 N 00 N
11 20250220 150705 57 100.00 KOSDAQ 기계·장비 N N N N N 5580 20 2 0.36 1382542790 244221 104.41 5530 5850 5510 7220 3900 5560 5661.03 1.76 0 -18008 6193 5876 5673 5356 5153 6035 5515 891 1660 5000 3440 10 1 17816414 994 -7.18 0.85 12 1.37 -777.00 6556.00 7800 20241021 -28.46 4700 20240805 18.72 6490 -14.02 20250211 5400 3.33 20250203 6490 -14.02 20250211 470 1087.23 20240805 0.05 N 084180 5000 890 억 313383 N N 0 N 00 N
12 20250220 140705 57 100.00 KOSDAQ 기계·장비 N N N N N 5550 -10 5 -0.18 1269466120 223888 95.72 5530 5850 5510 7220 3900 5560 5670.10 1.76 0 -9714 6193 5876 5673 5356 5153 6035 5515 891 1660 5000 3440 10 1 17816414 989 -7.14 0.85 12 1.26 -777.00 6556.00 7800 20241021 -28.85 4700 20240805 18.09 6490 -14.48 20250211 5400 2.78 20250203 6490 -14.48 20250211 470 1080.85 20240805 0.05 N 084180 5000 890 억 313383 N N 0 N 00 N