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
086670/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
20250221,160713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,0,3,0.00,307767520,34904,92.70,8720,8970,8600,11440,6160,8800,8817.54,0.76,0,-701,9140,8970,8800,8630,8460,9055,8715,46,2640,500,5630,10,1,9125174,803,4.77,0.66,12,0.38,1846.00,13281.00,14400,20240403,-38.89,6900,20241209,27.54,9100,-3.30,20250120,7050,24.82,20250114,14400,-38.89,20240403,6900,27.54,20241209,0.95,N,086670,500,45 억,,69362,N,N,0,N,00,N
20250221,150716,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8780,-20,5,-0.23,296516110,33626,89.30,8720,8970,8600,11440,6160,8800,8818.06,0.76,0,-1230,9140,8970,8800,8630,8460,9055,8715,46,2640,500,5630,10,1,9125174,801,4.76,0.66,12,0.37,1846.00,13281.00,14400,20240403,-39.03,6900,20241209,27.25,9100,-3.52,20250120,7050,24.54,20250114,14400,-39.03,20240403,6900,27.25,20241209,0.95,N,086670,500,45 억,,69362,N,N,0,N,00,N
20250221,140715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8890,90,2,1.02,271200680,30773,81.73,8720,8970,8600,11440,6160,8800,8812.94,0.76,0,-1181,9140,8970,8800,8630,8460,9055,8715,46,2640,500,5630,10,1,9125174,811,4.82,0.67,12,0.34,1846.00,13281.00,14400,20240403,-38.26,6900,20241209,28.84,9100,-2.31,20250120,7050,26.10,20250114,14400,-38.26,20240403,6900,28.84,20241209,0.95,N,086670,500,45 억,,69362,N,N,0,N,00,N
20250221,130714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8920,120,2,1.36,240549790,27337,72.60,8720,8970,8600,11440,6160,8800,8799.42,0.76,0,308,9140,8970,8800,8630,8460,9055,8715,46,2640,500,5630,10,1,9125174,814,4.83,0.67,12,0.30,1846.00,13281.00,14400,20240403,-38.06,6900,20241209,29.28,9100,-1.98,20250120,7050,26.52,20250114,14400,-38.06,20240403,6900,29.28,20241209,0.95,N,086670,500,45 억,,69362,N,N,0,N,00,N
20250221,120715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8950,150,2,1.70,207400720,23630,62.76,8720,8970,8600,11440,6160,8800,8777.01,0.76,0,1885,9140,8970,8800,8630,8460,9055,8715,46,2640,500,5630,10,1,9125174,817,4.85,0.67,12,0.26,1846.00,13281.00,14400,20240403,-37.85,6900,20241209,29.71,9100,-1.65,20250120,7050,26.95,20250114,14400,-37.85,20240403,6900,29.71,20241209,0.95,N,086670,500,45 억,,69362,N,N,0,N,00,N
20250221,110712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8930,130,2,1.48,158441610,18157,48.22,8720,8930,8600,11440,6160,8800,8726.20,0.76,0,3922,9140,8970,8800,8630,8460,9055,8715,46,2640,500,5630,10,1,9125174,815,4.84,0.67,12,0.20,1846.00,13281.00,14400,20240403,-37.99,6900,20241209,29.42,9100,-1.87,20250120,7050,26.67,20250114,14400,-37.99,20240403,6900,29.42,20241209,0.95,N,086670,500,45 억,,69362,N,N,0,N,00,N
20250221,100713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8850,50,2,0.57,128429370,14778,39.25,8720,8850,8600,11440,6160,8800,8690.58,0.76,0,4405,9140,8970,8800,8630,8460,9055,8715,46,2640,500,5630,10,1,9125174,808,4.79,0.67,12,0.16,1846.00,13281.00,14400,20240403,-38.54,6900,20241209,28.26,9100,-2.75,20250120,7050,25.53,20250114,14400,-38.54,20240403,6900,28.26,20241209,0.95,N,086670,500,45 억,,69362,N,N,0,N,00,N
20250221,090715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8780,-20,5,-0.23,7387320,846,2.25,8720,8780,8720,11440,6160,8800,8732.06,0.76,0,87,9140,8970,8800,8630,8460,9055,8715,46,2640,500,5630,10,1,9125174,801,4.76,0.66,12,0.01,1846.00,13281.00,14400,20240403,-39.03,6900,20241209,27.25,9100,-3.52,20250120,7050,24.54,20250114,14400,-39.03,20240403,6900,27.25,20241209,0.95,N,086670,500,45 억,,69362,N,N,0,N,00,N
20250220,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,0,3,0.00,332187150,37634,57.19,8710,8970,8630,11440,6160,8800,8827.12,0.81,0,-4830,9240,9020,8730,8510,8220,9130,8620,46,2640,500,5630,10,1,9125174,803,4.77,0.66,12,0.41,1846.00,13281.00,14400,20240403,-38.89,6900,20241209,27.54,9100,-3.30,20250120,7050,24.82,20250114,14400,-38.89,20240403,6900,27.54,20241209,0.98,N,086670,500,45 억,,74088,N,N,0,N,00,N
20250220,150712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8770,-30,5,-0.34,308164740,34884,53.01,8710,8970,8630,11440,6160,8800,8833.99,0.81,0,-4937,9240,9020,8730,8510,8220,9130,8620,46,2640,500,5630,10,1,9125174,800,4.75,0.66,12,0.38,1846.00,13281.00,14400,20240403,-39.10,6900,20241209,27.10,9100,-3.63,20250120,7050,24.40,20250114,14400,-39.10,20240403,6900,27.10,20241209,0.98,N,086670,500,45 억,,74088,N,N,0,N,00,N
20250220,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8870,70,2,0.80,275527640,31176,47.37,8710,8970,8630,11440,6160,8800,8837.81,0.81,0,-3866,9240,9020,8730,8510,8220,9130,8620,46,2640,500,5630,10,1,9125174,809,4.80,0.67,12,0.34,1846.00,13281.00,14400,20240403,-38.40,6900,20241209,28.55,9100,-2.53,20250120,7050,25.82,20250114,14400,-38.40,20240403,6900,28.55,20241209,0.98,N,086670,500,45 억,,74088,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 160713 57 100.00 KOSDAQ 기계·장비 N N N N N 8800 0 3 0.00 307767520 34904 92.70 8720 8970 8600 11440 6160 8800 8817.54 0.76 0 -701 9140 8970 8800 8630 8460 9055 8715 46 2640 500 5630 10 1 9125174 803 4.77 0.66 12 0.38 1846.00 13281.00 14400 20240403 -38.89 6900 20241209 27.54 9100 -3.30 20250120 7050 24.82 20250114 14400 -38.89 20240403 6900 27.54 20241209 0.95 N 086670 500 45 억 69362 N N 0 N 00 N
3 20250221 150716 57 100.00 KOSDAQ 기계·장비 N N N N N 8780 -20 5 -0.23 296516110 33626 89.30 8720 8970 8600 11440 6160 8800 8818.06 0.76 0 -1230 9140 8970 8800 8630 8460 9055 8715 46 2640 500 5630 10 1 9125174 801 4.76 0.66 12 0.37 1846.00 13281.00 14400 20240403 -39.03 6900 20241209 27.25 9100 -3.52 20250120 7050 24.54 20250114 14400 -39.03 20240403 6900 27.25 20241209 0.95 N 086670 500 45 억 69362 N N 0 N 00 N
4 20250221 140715 57 100.00 KOSDAQ 기계·장비 N N N N N 8890 90 2 1.02 271200680 30773 81.73 8720 8970 8600 11440 6160 8800 8812.94 0.76 0 -1181 9140 8970 8800 8630 8460 9055 8715 46 2640 500 5630 10 1 9125174 811 4.82 0.67 12 0.34 1846.00 13281.00 14400 20240403 -38.26 6900 20241209 28.84 9100 -2.31 20250120 7050 26.10 20250114 14400 -38.26 20240403 6900 28.84 20241209 0.95 N 086670 500 45 억 69362 N N 0 N 00 N
5 20250221 130714 57 100.00 KOSDAQ 기계·장비 N N N N N 8920 120 2 1.36 240549790 27337 72.60 8720 8970 8600 11440 6160 8800 8799.42 0.76 0 308 9140 8970 8800 8630 8460 9055 8715 46 2640 500 5630 10 1 9125174 814 4.83 0.67 12 0.30 1846.00 13281.00 14400 20240403 -38.06 6900 20241209 29.28 9100 -1.98 20250120 7050 26.52 20250114 14400 -38.06 20240403 6900 29.28 20241209 0.95 N 086670 500 45 억 69362 N N 0 N 00 N
6 20250221 120715 57 100.00 KOSDAQ 기계·장비 N N N N N 8950 150 2 1.70 207400720 23630 62.76 8720 8970 8600 11440 6160 8800 8777.01 0.76 0 1885 9140 8970 8800 8630 8460 9055 8715 46 2640 500 5630 10 1 9125174 817 4.85 0.67 12 0.26 1846.00 13281.00 14400 20240403 -37.85 6900 20241209 29.71 9100 -1.65 20250120 7050 26.95 20250114 14400 -37.85 20240403 6900 29.71 20241209 0.95 N 086670 500 45 억 69362 N N 0 N 00 N
7 20250221 110712 57 100.00 KOSDAQ 기계·장비 N N N N N 8930 130 2 1.48 158441610 18157 48.22 8720 8930 8600 11440 6160 8800 8726.20 0.76 0 3922 9140 8970 8800 8630 8460 9055 8715 46 2640 500 5630 10 1 9125174 815 4.84 0.67 12 0.20 1846.00 13281.00 14400 20240403 -37.99 6900 20241209 29.42 9100 -1.87 20250120 7050 26.67 20250114 14400 -37.99 20240403 6900 29.42 20241209 0.95 N 086670 500 45 억 69362 N N 0 N 00 N
8 20250221 100713 57 100.00 KOSDAQ 기계·장비 N N N N N 8850 50 2 0.57 128429370 14778 39.25 8720 8850 8600 11440 6160 8800 8690.58 0.76 0 4405 9140 8970 8800 8630 8460 9055 8715 46 2640 500 5630 10 1 9125174 808 4.79 0.67 12 0.16 1846.00 13281.00 14400 20240403 -38.54 6900 20241209 28.26 9100 -2.75 20250120 7050 25.53 20250114 14400 -38.54 20240403 6900 28.26 20241209 0.95 N 086670 500 45 억 69362 N N 0 N 00 N
9 20250221 090715 57 100.00 KOSDAQ 기계·장비 N N N N N 8780 -20 5 -0.23 7387320 846 2.25 8720 8780 8720 11440 6160 8800 8732.06 0.76 0 87 9140 8970 8800 8630 8460 9055 8715 46 2640 500 5630 10 1 9125174 801 4.76 0.66 12 0.01 1846.00 13281.00 14400 20240403 -39.03 6900 20241209 27.25 9100 -3.52 20250120 7050 24.54 20250114 14400 -39.03 20240403 6900 27.25 20241209 0.95 N 086670 500 45 억 69362 N N 0 N 00 N
10 20250220 160710 57 100.00 KOSDAQ 기계·장비 N N N N N 8800 0 3 0.00 332187150 37634 57.19 8710 8970 8630 11440 6160 8800 8827.12 0.81 0 -4830 9240 9020 8730 8510 8220 9130 8620 46 2640 500 5630 10 1 9125174 803 4.77 0.66 12 0.41 1846.00 13281.00 14400 20240403 -38.89 6900 20241209 27.54 9100 -3.30 20250120 7050 24.82 20250114 14400 -38.89 20240403 6900 27.54 20241209 0.98 N 086670 500 45 억 74088 N N 0 N 00 N
11 20250220 150712 57 100.00 KOSDAQ 기계·장비 N N N N N 8770 -30 5 -0.34 308164740 34884 53.01 8710 8970 8630 11440 6160 8800 8833.99 0.81 0 -4937 9240 9020 8730 8510 8220 9130 8620 46 2640 500 5630 10 1 9125174 800 4.75 0.66 12 0.38 1846.00 13281.00 14400 20240403 -39.10 6900 20241209 27.10 9100 -3.63 20250120 7050 24.40 20250114 14400 -39.10 20240403 6900 27.10 20241209 0.98 N 086670 500 45 억 74088 N N 0 N 00 N
12 20250220 140712 57 100.00 KOSDAQ 기계·장비 N N N N N 8870 70 2 0.80 275527640 31176 47.37 8710 8970 8630 11440 6160 8800 8837.81 0.81 0 -3866 9240 9020 8730 8510 8220 9130 8620 46 2640 500 5630 10 1 9125174 809 4.80 0.67 12 0.34 1846.00 13281.00 14400 20240403 -38.40 6900 20241209 28.55 9100 -2.53 20250120 7050 25.82 20250114 14400 -38.40 20240403 6900 28.55 20241209 0.98 N 086670 500 45 억 74088 N N 0 N 00 N