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
086390/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
20250221,160712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13320,470,2,3.66,2710368340,203443,101.38,12650,13910,12650,16700,9000,12850,13322.50,7.42,0,29446,13696,13272,12986,12562,12276,13130,12420,106,3850,500,9250,10,1,21134126,2815,41.76,1.85,12,0.96,319.00,7186.00,19500,20240523,-31.69,7470,20241209,78.31,15130,-11.96,20250122,8700,53.10,20250102,19500,-31.69,20240523,7470,78.31,20241209,2.51,N,086390,500,105 억,,1568330,N,N,34,N,00,N
20250221,150715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13410,560,2,4.36,2565124600,192581,95.97,12650,13910,12650,16700,9000,12850,13319.72,7.42,0,27288,13696,13272,12986,12562,12276,13130,12420,106,3850,500,9250,10,1,21134126,2834,42.04,1.87,12,0.91,319.00,7186.00,19500,20240523,-31.23,7470,20241209,79.52,15130,-11.37,20250122,8700,54.14,20250102,19500,-31.23,20240523,7470,79.52,20241209,2.51,N,086390,500,105 억,,1568330,N,N,929,N,00,N
20250221,140714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12900,50,2,0.39,861268220,66766,33.27,12650,13080,12650,16700,9000,12850,12899.80,7.42,0,4090,13696,13272,12986,12562,12276,13130,12420,106,3850,500,9250,10,1,21134126,2726,40.44,1.80,12,0.32,319.00,7186.00,19500,20240523,-33.85,7470,20241209,72.69,15130,-14.74,20250122,8700,48.28,20250102,19500,-33.85,20240523,7470,72.69,20241209,2.51,N,086390,500,105 억,,1568330,N,N,929,N,00,N
20250221,130713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12930,80,2,0.62,747780220,57949,28.88,12650,13080,12650,16700,9000,12850,12904.11,7.42,0,1486,13696,13272,12986,12562,12276,13130,12420,106,3850,500,9250,10,1,21134126,2733,40.53,1.80,12,0.27,319.00,7186.00,19500,20240523,-33.69,7470,20241209,73.09,15130,-14.54,20250122,8700,48.62,20250102,19500,-33.69,20240523,7470,73.09,20241209,2.51,N,086390,500,105 억,,1568330,N,N,929,N,00,N
20250221,120714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13000,150,2,1.17,674688930,52312,26.07,12650,13080,12650,16700,9000,12850,12897.40,7.42,0,891,13696,13272,12986,12562,12276,13130,12420,106,3850,500,9250,10,1,21134126,2747,40.75,1.81,12,0.25,319.00,7186.00,19500,20240523,-33.33,7470,20241209,74.03,15130,-14.08,20250122,8700,49.43,20250102,19500,-33.33,20240523,7470,74.03,20241209,2.51,N,086390,500,105 억,,1568330,N,N,929,N,00,N
20250221,110710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12960,110,2,0.86,571069730,44326,22.09,12650,13080,12650,16700,9000,12850,12883.40,7.42,0,569,13696,13272,12986,12562,12276,13130,12420,106,3850,500,9250,10,1,21134126,2739,40.63,1.80,12,0.21,319.00,7186.00,19500,20240523,-33.54,7470,20241209,73.49,15130,-14.34,20250122,8700,48.97,20250102,19500,-33.54,20240523,7470,73.49,20241209,2.51,N,086390,500,105 억,,1568330,N,N,929,N,00,N
20250221,100712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13000,150,2,1.17,342266650,26548,13.23,12650,13080,12650,16700,9000,12850,12892.37,7.42,0,-62,13696,13272,12986,12562,12276,13130,12420,106,3850,500,9250,10,1,21134126,2747,40.75,1.81,12,0.13,319.00,7186.00,19500,20240523,-33.33,7470,20241209,74.03,15130,-14.08,20250122,8700,49.43,20250102,19500,-33.33,20240523,7470,74.03,20241209,2.51,N,086390,500,105 억,,1568330,N,N,929,N,00,N
20250221,090713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12840,-10,5,-0.08,39678110,3123,1.56,12650,12840,12650,16700,9000,12850,12705.13,7.42,0,965,13696,13272,12986,12562,12276,13130,12420,106,3850,500,9250,10,1,21134126,2714,40.25,1.79,12,0.01,319.00,7186.00,19500,20240523,-34.15,7470,20241209,71.89,15130,-15.14,20250122,8700,47.59,20250102,19500,-34.15,20240523,7470,71.89,20241209,2.51,N,086390,500,105 억,,1568330,N,N,929,N,00,N
20250220,160709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12850,-570,5,-4.25,2585176780,200472,152.27,13410,13410,12700,17440,9400,13420,12895.45,7.36,0,13937,13980,13700,13510,13230,13040,13605,13135,106,4020,500,9660,10,1,21134126,2716,40.28,1.79,12,0.95,319.00,7186.00,19500,20240523,-34.10,7470,20241209,72.02,15130,-15.07,20250122,8700,47.70,20250102,19500,-34.10,20240523,7470,72.02,20241209,2.47,N,086390,500,105 억,,1554500,N,N,929,N,00,N
20250220,150711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12880,-540,5,-4.02,2496955570,193613,147.06,13410,13410,12700,17440,9400,13420,12896.63,7.36,0,11932,13980,13700,13510,13230,13040,13605,13135,106,4020,500,9660,10,1,21134126,2722,40.38,1.79,12,0.92,319.00,7186.00,19500,20240523,-33.95,7470,20241209,72.42,15130,-14.87,20250122,8700,48.05,20250102,19500,-33.95,20240523,7470,72.42,20241209,2.47,N,086390,500,105 억,,1554500,N,N,205,N,00,N
20250220,140711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12870,-550,5,-4.10,1960549440,151761,115.27,13410,13410,12700,17440,9400,13420,12918.66,7.36,0,13768,13980,13700,13510,13230,13040,13605,13135,106,4020,500,9660,10,1,21134126,2720,40.34,1.79,12,0.72,319.00,7186.00,19500,20240523,-34.00,7470,20241209,72.29,15130,-14.94,20250122,8700,47.93,20250102,19500,-34.00,20240523,7470,72.29,20241209,2.47,N,086390,500,105 억,,1554500,N,N,205,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 160712 57 100.00 KOSDAQ 기계·장비 N N N N N 13320 470 2 3.66 2710368340 203443 101.38 12650 13910 12650 16700 9000 12850 13322.50 7.42 0 29446 13696 13272 12986 12562 12276 13130 12420 106 3850 500 9250 10 1 21134126 2815 41.76 1.85 12 0.96 319.00 7186.00 19500 20240523 -31.69 7470 20241209 78.31 15130 -11.96 20250122 8700 53.10 20250102 19500 -31.69 20240523 7470 78.31 20241209 2.51 N 086390 500 105 억 1568330 N N 34 N 00 N
3 20250221 150715 57 100.00 KOSDAQ 기계·장비 N N N N N 13410 560 2 4.36 2565124600 192581 95.97 12650 13910 12650 16700 9000 12850 13319.72 7.42 0 27288 13696 13272 12986 12562 12276 13130 12420 106 3850 500 9250 10 1 21134126 2834 42.04 1.87 12 0.91 319.00 7186.00 19500 20240523 -31.23 7470 20241209 79.52 15130 -11.37 20250122 8700 54.14 20250102 19500 -31.23 20240523 7470 79.52 20241209 2.51 N 086390 500 105 억 1568330 N N 929 N 00 N
4 20250221 140714 57 100.00 KOSDAQ 기계·장비 N N N N N 12900 50 2 0.39 861268220 66766 33.27 12650 13080 12650 16700 9000 12850 12899.80 7.42 0 4090 13696 13272 12986 12562 12276 13130 12420 106 3850 500 9250 10 1 21134126 2726 40.44 1.80 12 0.32 319.00 7186.00 19500 20240523 -33.85 7470 20241209 72.69 15130 -14.74 20250122 8700 48.28 20250102 19500 -33.85 20240523 7470 72.69 20241209 2.51 N 086390 500 105 억 1568330 N N 929 N 00 N
5 20250221 130713 57 100.00 KOSDAQ 기계·장비 N N N N N 12930 80 2 0.62 747780220 57949 28.88 12650 13080 12650 16700 9000 12850 12904.11 7.42 0 1486 13696 13272 12986 12562 12276 13130 12420 106 3850 500 9250 10 1 21134126 2733 40.53 1.80 12 0.27 319.00 7186.00 19500 20240523 -33.69 7470 20241209 73.09 15130 -14.54 20250122 8700 48.62 20250102 19500 -33.69 20240523 7470 73.09 20241209 2.51 N 086390 500 105 억 1568330 N N 929 N 00 N
6 20250221 120714 57 100.00 KOSDAQ 기계·장비 N N N N N 13000 150 2 1.17 674688930 52312 26.07 12650 13080 12650 16700 9000 12850 12897.40 7.42 0 891 13696 13272 12986 12562 12276 13130 12420 106 3850 500 9250 10 1 21134126 2747 40.75 1.81 12 0.25 319.00 7186.00 19500 20240523 -33.33 7470 20241209 74.03 15130 -14.08 20250122 8700 49.43 20250102 19500 -33.33 20240523 7470 74.03 20241209 2.51 N 086390 500 105 억 1568330 N N 929 N 00 N
7 20250221 110710 57 100.00 KOSDAQ 기계·장비 N N N N N 12960 110 2 0.86 571069730 44326 22.09 12650 13080 12650 16700 9000 12850 12883.40 7.42 0 569 13696 13272 12986 12562 12276 13130 12420 106 3850 500 9250 10 1 21134126 2739 40.63 1.80 12 0.21 319.00 7186.00 19500 20240523 -33.54 7470 20241209 73.49 15130 -14.34 20250122 8700 48.97 20250102 19500 -33.54 20240523 7470 73.49 20241209 2.51 N 086390 500 105 억 1568330 N N 929 N 00 N
8 20250221 100712 57 100.00 KOSDAQ 기계·장비 N N N N N 13000 150 2 1.17 342266650 26548 13.23 12650 13080 12650 16700 9000 12850 12892.37 7.42 0 -62 13696 13272 12986 12562 12276 13130 12420 106 3850 500 9250 10 1 21134126 2747 40.75 1.81 12 0.13 319.00 7186.00 19500 20240523 -33.33 7470 20241209 74.03 15130 -14.08 20250122 8700 49.43 20250102 19500 -33.33 20240523 7470 74.03 20241209 2.51 N 086390 500 105 억 1568330 N N 929 N 00 N
9 20250221 090713 57 100.00 KOSDAQ 기계·장비 N N N N N 12840 -10 5 -0.08 39678110 3123 1.56 12650 12840 12650 16700 9000 12850 12705.13 7.42 0 965 13696 13272 12986 12562 12276 13130 12420 106 3850 500 9250 10 1 21134126 2714 40.25 1.79 12 0.01 319.00 7186.00 19500 20240523 -34.15 7470 20241209 71.89 15130 -15.14 20250122 8700 47.59 20250102 19500 -34.15 20240523 7470 71.89 20241209 2.51 N 086390 500 105 억 1568330 N N 929 N 00 N
10 20250220 160709 57 100.00 KOSDAQ 기계·장비 N N N N N 12850 -570 5 -4.25 2585176780 200472 152.27 13410 13410 12700 17440 9400 13420 12895.45 7.36 0 13937 13980 13700 13510 13230 13040 13605 13135 106 4020 500 9660 10 1 21134126 2716 40.28 1.79 12 0.95 319.00 7186.00 19500 20240523 -34.10 7470 20241209 72.02 15130 -15.07 20250122 8700 47.70 20250102 19500 -34.10 20240523 7470 72.02 20241209 2.47 N 086390 500 105 억 1554500 N N 929 N 00 N
11 20250220 150711 57 100.00 KOSDAQ 기계·장비 N N N N N 12880 -540 5 -4.02 2496955570 193613 147.06 13410 13410 12700 17440 9400 13420 12896.63 7.36 0 11932 13980 13700 13510 13230 13040 13605 13135 106 4020 500 9660 10 1 21134126 2722 40.38 1.79 12 0.92 319.00 7186.00 19500 20240523 -33.95 7470 20241209 72.42 15130 -14.87 20250122 8700 48.05 20250102 19500 -33.95 20240523 7470 72.42 20241209 2.47 N 086390 500 105 억 1554500 N N 205 N 00 N
12 20250220 140711 57 100.00 KOSDAQ 기계·장비 N N N N N 12870 -550 5 -4.10 1960549440 151761 115.27 13410 13410 12700 17440 9400 13420 12918.66 7.36 0 13768 13980 13700 13510 13230 13040 13605 13135 106 4020 500 9660 10 1 21134126 2720 40.34 1.79 12 0.72 319.00 7186.00 19500 20240523 -34.00 7470 20241209 72.29 15130 -14.94 20250122 8700 47.93 20250102 19500 -34.00 20240523 7470 72.29 20241209 2.47 N 086390 500 105 억 1554500 N N 205 N 00 N