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
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
20250219,160701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,60,2,1.09,1329569950,233395,488.89,5530,5990,5470,7150,3850,5500,5696.80,1.76,0,-170,5680,5590,5510,5420,5340,5550,5380,891,1650,5000,3410,10,1,17816414,991,-7.16,0.85,12,1.31,-777.00,6556.00,7800,20241021,-28.72,4700,20240805,18.30,6490,-14.33,20250211,5400,2.96,20250203,6490,-14.33,20250211,470,1082.98,20240805,0.08,N,084180,5000,890 억,,313893,N,N,0,N,00,N
20250219,150703,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5590,90,2,1.64,1289715970,226243,473.91,5530,5990,5470,7150,3850,5500,5700.58,1.76,0,3576,5680,5590,5510,5420,5340,5550,5380,891,1650,5000,3410,10,1,17816414,996,-7.19,0.85,12,1.27,-777.00,6556.00,7800,20241021,-28.33,4700,20240805,18.94,6490,-13.87,20250211,5400,3.52,20250203,6490,-13.87,20250211,470,1089.36,20240805,0.08,N,084180,5000,890 억,,313893,N,N,0,N,00,N
20250219,140700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5770,270,2,4.91,392162920,69111,144.77,5530,5910,5470,7150,3850,5500,5674.39,1.76,0,-4203,5680,5590,5510,5420,5340,5550,5380,891,1650,5000,3410,10,1,17816414,1028,-7.43,0.88,12,0.39,-777.00,6556.00,7800,20241021,-26.03,4700,20240805,22.77,6490,-11.09,20250211,5400,6.85,20250203,6490,-11.09,20250211,470,1127.66,20240805,0.08,N,084180,5000,890 억,,313893,N,N,0,N,00,N
20250219,130701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5610,110,2,2.00,201712220,36246,75.92,5530,5680,5470,7150,3850,5500,5565.09,1.76,0,4905,5680,5590,5510,5420,5340,5550,5380,891,1650,5000,3410,10,1,17816414,1000,-7.22,0.86,12,0.20,-777.00,6556.00,7800,20241021,-28.08,4700,20240805,19.36,6490,-13.56,20250211,5400,3.89,20250203,6490,-13.56,20250211,470,1093.62,20240805,0.08,N,084180,5000,890 억,,313893,N,N,0,N,00,N
20250219,120700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5640,140,2,2.55,155285880,27925,58.49,5530,5680,5470,7150,3850,5500,5560.82,1.76,0,1630,5680,5590,5510,5420,5340,5550,5380,891,1650,5000,3410,10,1,17816414,1005,-7.26,0.86,12,0.16,-777.00,6556.00,7800,20241021,-27.69,4700,20240805,20.00,6490,-13.10,20250211,5400,4.44,20250203,6490,-13.10,20250211,470,1100.00,20240805,0.08,N,084180,5000,890 억,,313893,N,N,0,N,00,N
20250219,110701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5610,110,2,2.00,103569100,18740,39.25,5530,5610,5470,7150,3850,5500,5526.63,1.76,0,1213,5680,5590,5510,5420,5340,5550,5380,891,1650,5000,3410,10,1,17816414,1000,-7.22,0.86,12,0.11,-777.00,6556.00,7800,20241021,-28.08,4700,20240805,19.36,6490,-13.56,20250211,5400,3.89,20250203,6490,-13.56,20250211,470,1093.62,20240805,0.08,N,084180,5000,890 억,,313893,N,N,0,N,00,N
20250219,100701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5580,80,2,1.45,69624830,12645,26.49,5530,5580,5470,7150,3850,5500,5506.12,1.76,0,1193,5680,5590,5510,5420,5340,5550,5380,891,1650,5000,3410,10,1,17816414,994,-7.18,0.85,12,0.07,-777.00,6556.00,7800,20241021,-28.46,4700,20240805,18.72,6490,-14.02,20250211,5400,3.33,20250203,6490,-14.02,20250211,470,1087.23,20240805,0.08,N,084180,5000,890 억,,313893,N,N,0,N,00,N
20250219,090702,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5530,30,2,0.55,5530,1,0.00,5530,5530,5530,7150,3850,5500,5530.00,1.76,0,-1,5680,5590,5510,5420,5340,5550,5380,891,1650,5000,3410,10,1,17816414,985,-7.12,0.84,12,0.00,-777.00,6556.00,7800,20241021,-29.10,4700,20240805,17.66,6490,-14.79,20250211,5400,2.41,20250203,6490,-14.79,20250211,470,1076.60,20240805,0.08,N,084180,5000,890 억,,313893,N,N,0,N,00,N
20250218,160659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,-60,5,-1.08,261924180,47695,99.55,5580,5600,5430,7220,3900,5560,5491.64,1.76,0,-212,5760,5660,5580,5480,5400,5710,5530,891,1660,5000,3440,10,1,17816414,980,-7.08,0.84,12,0.27,-777.00,6556.00,7850,20240205,-29.94,4700,20240805,17.02,6490,-15.25,20250211,5400,1.85,20250203,6490,-15.25,20250211,470,1070.21,20240805,0.08,N,084180,5000,890 억,,314056,N,N,0,N,00,N
20250218,150700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5450,-110,5,-1.98,243352200,44291,92.44,5580,5600,5430,7220,3900,5560,5494.39,1.76,0,1211,5760,5660,5580,5480,5400,5710,5530,891,1660,5000,3440,10,1,17816414,971,-7.01,0.83,12,0.25,-777.00,6556.00,7850,20240205,-30.57,4700,20240805,15.96,6490,-16.02,20250211,5400,0.93,20250203,6490,-16.02,20250211,470,1059.57,20240805,0.08,N,084180,5000,890 억,,314056,N,N,0,N,00,N
20250218,140701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5490,-70,5,-1.26,182592210,33165,69.22,5580,5600,5460,7220,3900,5560,5505.57,1.76,0,1833,5760,5660,5580,5480,5400,5710,5530,891,1660,5000,3440,10,1,17816414,978,-7.07,0.84,12,0.19,-777.00,6556.00,7850,20240205,-30.06,4700,20240805,16.81,6490,-15.41,20250211,5400,1.67,20250203,6490,-15.41,20250211,470,1068.09,20240805,0.08,N,084180,5000,890 억,,314056,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 160701 57 100.00 KOSDAQ 기계·장비 N N N N N 5560 60 2 1.09 1329569950 233395 488.89 5530 5990 5470 7150 3850 5500 5696.80 1.76 0 -170 5680 5590 5510 5420 5340 5550 5380 891 1650 5000 3410 10 1 17816414 991 -7.16 0.85 12 1.31 -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 0.08 N 084180 5000 890 억 313893 N N 0 N 00 N
3 20250219 150703 57 100.00 KOSDAQ 기계·장비 N N N N N 5590 90 2 1.64 1289715970 226243 473.91 5530 5990 5470 7150 3850 5500 5700.58 1.76 0 3576 5680 5590 5510 5420 5340 5550 5380 891 1650 5000 3410 10 1 17816414 996 -7.19 0.85 12 1.27 -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 0.08 N 084180 5000 890 억 313893 N N 0 N 00 N
4 20250219 140700 57 100.00 KOSDAQ 기계·장비 N N N N N 5770 270 2 4.91 392162920 69111 144.77 5530 5910 5470 7150 3850 5500 5674.39 1.76 0 -4203 5680 5590 5510 5420 5340 5550 5380 891 1650 5000 3410 10 1 17816414 1028 -7.43 0.88 12 0.39 -777.00 6556.00 7800 20241021 -26.03 4700 20240805 22.77 6490 -11.09 20250211 5400 6.85 20250203 6490 -11.09 20250211 470 1127.66 20240805 0.08 N 084180 5000 890 억 313893 N N 0 N 00 N
5 20250219 130701 57 100.00 KOSDAQ 기계·장비 N N N N N 5610 110 2 2.00 201712220 36246 75.92 5530 5680 5470 7150 3850 5500 5565.09 1.76 0 4905 5680 5590 5510 5420 5340 5550 5380 891 1650 5000 3410 10 1 17816414 1000 -7.22 0.86 12 0.20 -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 0.08 N 084180 5000 890 억 313893 N N 0 N 00 N
6 20250219 120700 57 100.00 KOSDAQ 기계·장비 N N N N N 5640 140 2 2.55 155285880 27925 58.49 5530 5680 5470 7150 3850 5500 5560.82 1.76 0 1630 5680 5590 5510 5420 5340 5550 5380 891 1650 5000 3410 10 1 17816414 1005 -7.26 0.86 12 0.16 -777.00 6556.00 7800 20241021 -27.69 4700 20240805 20.00 6490 -13.10 20250211 5400 4.44 20250203 6490 -13.10 20250211 470 1100.00 20240805 0.08 N 084180 5000 890 억 313893 N N 0 N 00 N
7 20250219 110701 57 100.00 KOSDAQ 기계·장비 N N N N N 5610 110 2 2.00 103569100 18740 39.25 5530 5610 5470 7150 3850 5500 5526.63 1.76 0 1213 5680 5590 5510 5420 5340 5550 5380 891 1650 5000 3410 10 1 17816414 1000 -7.22 0.86 12 0.11 -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 0.08 N 084180 5000 890 억 313893 N N 0 N 00 N
8 20250219 100701 57 100.00 KOSDAQ 기계·장비 N N N N N 5580 80 2 1.45 69624830 12645 26.49 5530 5580 5470 7150 3850 5500 5506.12 1.76 0 1193 5680 5590 5510 5420 5340 5550 5380 891 1650 5000 3410 10 1 17816414 994 -7.18 0.85 12 0.07 -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 0.08 N 084180 5000 890 억 313893 N N 0 N 00 N
9 20250219 090702 57 100.00 KOSDAQ 기계·장비 N N N N N 5530 30 2 0.55 5530 1 0.00 5530 5530 5530 7150 3850 5500 5530.00 1.76 0 -1 5680 5590 5510 5420 5340 5550 5380 891 1650 5000 3410 10 1 17816414 985 -7.12 0.84 12 0.00 -777.00 6556.00 7800 20241021 -29.10 4700 20240805 17.66 6490 -14.79 20250211 5400 2.41 20250203 6490 -14.79 20250211 470 1076.60 20240805 0.08 N 084180 5000 890 억 313893 N N 0 N 00 N
10 20250218 160659 57 100.00 KOSDAQ 기계·장비 N N N N N 5500 -60 5 -1.08 261924180 47695 99.55 5580 5600 5430 7220 3900 5560 5491.64 1.76 0 -212 5760 5660 5580 5480 5400 5710 5530 891 1660 5000 3440 10 1 17816414 980 -7.08 0.84 12 0.27 -777.00 6556.00 7850 20240205 -29.94 4700 20240805 17.02 6490 -15.25 20250211 5400 1.85 20250203 6490 -15.25 20250211 470 1070.21 20240805 0.08 N 084180 5000 890 억 314056 N N 0 N 00 N
11 20250218 150700 57 100.00 KOSDAQ 기계·장비 N N N N N 5450 -110 5 -1.98 243352200 44291 92.44 5580 5600 5430 7220 3900 5560 5494.39 1.76 0 1211 5760 5660 5580 5480 5400 5710 5530 891 1660 5000 3440 10 1 17816414 971 -7.01 0.83 12 0.25 -777.00 6556.00 7850 20240205 -30.57 4700 20240805 15.96 6490 -16.02 20250211 5400 0.93 20250203 6490 -16.02 20250211 470 1059.57 20240805 0.08 N 084180 5000 890 억 314056 N N 0 N 00 N
12 20250218 140701 57 100.00 KOSDAQ 기계·장비 N N N N N 5490 -70 5 -1.26 182592210 33165 69.22 5580 5600 5460 7220 3900 5560 5505.57 1.76 0 1833 5760 5660 5580 5480 5400 5710 5530 891 1660 5000 3440 10 1 17816414 978 -7.07 0.84 12 0.19 -777.00 6556.00 7850 20240205 -30.06 4700 20240805 16.81 6490 -15.41 20250211 5400 1.67 20250203 6490 -15.41 20250211 470 1068.09 20240805 0.08 N 084180 5000 890 억 314056 N N 0 N 00 N