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
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
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
20250218,130658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,-60,5,-1.08,127831980,23196,48.41,5580,5600,5460,7220,3900,5560,5510.95,1.76,0,740,5760,5660,5580,5480,5400,5710,5530,891,1660,5000,3440,10,1,17816414,980,-7.08,0.84,12,0.13,-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
20250218,120700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5490,-70,5,-1.26,116275080,21093,44.03,5580,5600,5460,7220,3900,5560,5512.50,1.76,0,1654,5760,5660,5580,5480,5400,5710,5530,891,1660,5000,3440,10,1,17816414,978,-7.07,0.84,12,0.12,-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
20250218,110659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,-60,5,-1.08,96672830,17530,36.59,5580,5600,5460,7220,3900,5560,5514.71,1.76,0,1905,5760,5660,5580,5480,5400,5710,5530,891,1660,5000,3440,10,1,17816414,980,-7.08,0.84,12,0.10,-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
20250218,100659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5500,-60,5,-1.08,48693540,8798,18.36,5580,5600,5480,7220,3900,5560,5534.61,1.76,0,430,5760,5660,5580,5480,5400,5710,5530,891,1660,5000,3440,10,1,17816414,980,-7.08,0.84,12,0.05,-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
20250218,090700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,0,3,0.00,1497970,269,0.56,5580,5580,5550,7220,3900,5560,5568.66,1.76,0,-64,5760,5660,5580,5480,5400,5710,5530,891,1660,5000,3440,10,1,17816414,991,-7.16,0.85,12,0.00,-777.00,6556.00,7850,20240205,-29.17,4700,20240805,18.30,6490,-14.33,20250211,5400,2.96,20250203,6490,-14.33,20250211,470,1082.98,20240805,0.08,N,084180,5000,890 억,,314056,N,N,0,N,00,N
20250217,160658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,-50,5,-0.89,266548470,47889,66.29,5540,5680,5500,7290,3930,5610,5565.96,1.71,0,3545,6016,5812,5696,5492,5376,5755,5435,891,1680,5000,3470,10,1,17816414,991,-7.16,0.85,12,0.27,-777.00,6556.00,8070,20240202,-31.10,4700,20240805,18.30,6490,-14.33,20250211,5400,2.96,20250203,6490,-14.33,20250211,470,1082.98,20240805,0.09,N,084180,5000,890 억,,304281,N,N,0,N,00,N
20250217,150657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5560,-50,5,-0.89,221969050,39872,55.20,5540,5680,5500,7290,3930,5610,5567.04,1.71,0,1716,6016,5812,5696,5492,5376,5755,5435,891,1680,5000,3470,10,1,17816414,991,-7.16,0.85,12,0.22,-777.00,6556.00,8070,20240202,-31.10,4700,20240805,18.30,6490,-14.33,20250211,5400,2.96,20250203,6490,-14.33,20250211,470,1082.98,20240805,0.09,N,084180,5000,890 억,,304281,N,N,0,N,00,N
20250217,140657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5540,-70,5,-1.25,197538040,35485,49.12,5540,5680,5500,7290,3930,5610,5566.80,1.71,0,1474,6016,5812,5696,5492,5376,5755,5435,891,1680,5000,3470,10,1,17816414,987,-7.13,0.85,12,0.20,-777.00,6556.00,8070,20240202,-31.35,4700,20240805,17.87,6490,-14.64,20250211,5400,2.59,20250203,6490,-14.64,20250211,470,1078.72,20240805,0.09,N,084180,5000,890 억,,304281,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 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
3 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
4 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
5 20250218 130658 57 100.00 KOSDAQ 기계·장비 N N N N N 5500 -60 5 -1.08 127831980 23196 48.41 5580 5600 5460 7220 3900 5560 5510.95 1.76 0 740 5760 5660 5580 5480 5400 5710 5530 891 1660 5000 3440 10 1 17816414 980 -7.08 0.84 12 0.13 -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
6 20250218 120700 57 100.00 KOSDAQ 기계·장비 N N N N N 5490 -70 5 -1.26 116275080 21093 44.03 5580 5600 5460 7220 3900 5560 5512.50 1.76 0 1654 5760 5660 5580 5480 5400 5710 5530 891 1660 5000 3440 10 1 17816414 978 -7.07 0.84 12 0.12 -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
7 20250218 110659 57 100.00 KOSDAQ 기계·장비 N N N N N 5500 -60 5 -1.08 96672830 17530 36.59 5580 5600 5460 7220 3900 5560 5514.71 1.76 0 1905 5760 5660 5580 5480 5400 5710 5530 891 1660 5000 3440 10 1 17816414 980 -7.08 0.84 12 0.10 -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
8 20250218 100659 57 100.00 KOSDAQ 기계·장비 N N N N N 5500 -60 5 -1.08 48693540 8798 18.36 5580 5600 5480 7220 3900 5560 5534.61 1.76 0 430 5760 5660 5580 5480 5400 5710 5530 891 1660 5000 3440 10 1 17816414 980 -7.08 0.84 12 0.05 -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
9 20250218 090700 57 100.00 KOSDAQ 기계·장비 N N N N N 5560 0 3 0.00 1497970 269 0.56 5580 5580 5550 7220 3900 5560 5568.66 1.76 0 -64 5760 5660 5580 5480 5400 5710 5530 891 1660 5000 3440 10 1 17816414 991 -7.16 0.85 12 0.00 -777.00 6556.00 7850 20240205 -29.17 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 314056 N N 0 N 00 N
10 20250217 160658 57 100.00 KOSDAQ 기계·장비 N N N N N 5560 -50 5 -0.89 266548470 47889 66.29 5540 5680 5500 7290 3930 5610 5565.96 1.71 0 3545 6016 5812 5696 5492 5376 5755 5435 891 1680 5000 3470 10 1 17816414 991 -7.16 0.85 12 0.27 -777.00 6556.00 8070 20240202 -31.10 4700 20240805 18.30 6490 -14.33 20250211 5400 2.96 20250203 6490 -14.33 20250211 470 1082.98 20240805 0.09 N 084180 5000 890 억 304281 N N 0 N 00 N
11 20250217 150657 57 100.00 KOSDAQ 기계·장비 N N N N N 5560 -50 5 -0.89 221969050 39872 55.20 5540 5680 5500 7290 3930 5610 5567.04 1.71 0 1716 6016 5812 5696 5492 5376 5755 5435 891 1680 5000 3470 10 1 17816414 991 -7.16 0.85 12 0.22 -777.00 6556.00 8070 20240202 -31.10 4700 20240805 18.30 6490 -14.33 20250211 5400 2.96 20250203 6490 -14.33 20250211 470 1082.98 20240805 0.09 N 084180 5000 890 억 304281 N N 0 N 00 N
12 20250217 140657 57 100.00 KOSDAQ 기계·장비 N N N N N 5540 -70 5 -1.25 197538040 35485 49.12 5540 5680 5500 7290 3930 5610 5566.80 1.71 0 1474 6016 5812 5696 5492 5376 5755 5435 891 1680 5000 3470 10 1 17816414 987 -7.13 0.85 12 0.20 -777.00 6556.00 8070 20240202 -31.35 4700 20240805 17.87 6490 -14.64 20250211 5400 2.59 20250203 6490 -14.64 20250211 470 1078.72 20240805 0.09 N 084180 5000 890 억 304281 N N 0 N 00 N