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
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
20250219,160708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8800,260,2,3.04,572079410,65780,117.89,8590,8950,8440,11100,5980,8540,8696.37,0.83,0,-1379,8840,8690,8490,8340,8140,8765,8415,46,2560,500,5460,10,1,9125174,803,4.77,0.66,12,0.72,1846.00,13281.00,14400,20240403,-38.89,6900,20241209,27.54,9100,-3.30,20250120,7050,24.82,20250114,14400,-38.89,20240403,6900,27.54,20241209,1.01,N,086670,500,45 억,,75646,N,N,0,N,00,N
20250219,150710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8830,290,2,3.40,548126940,63062,113.02,8590,8950,8440,11100,5980,8540,8691.87,0.83,0,-938,8840,8690,8490,8340,8140,8765,8415,46,2560,500,5460,10,1,9125174,806,4.78,0.66,12,0.69,1846.00,13281.00,14400,20240403,-38.68,6900,20241209,27.97,9100,-2.97,20250120,7050,25.25,20250114,14400,-38.68,20240403,6900,27.97,20241209,1.01,N,086670,500,45 억,,75646,N,N,0,N,00,N
20250219,140707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8880,340,2,3.98,488831270,56354,100.99,8590,8950,8440,11100,5980,8540,8674.30,0.83,0,984,8840,8690,8490,8340,8140,8765,8415,46,2560,500,5460,10,1,9125174,810,4.81,0.67,12,0.62,1846.00,13281.00,14400,20240403,-38.33,6900,20241209,28.70,9100,-2.42,20250120,7050,25.96,20250114,14400,-38.33,20240403,6900,28.70,20241209,1.01,N,086670,500,45 억,,75646,N,N,0,N,00,N
20250219,130708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8750,210,2,2.46,350655840,40749,73.03,8590,8750,8440,11100,5980,8540,8605.26,0.83,0,3433,8840,8690,8490,8340,8140,8765,8415,46,2560,500,5460,10,1,9125174,798,4.74,0.66,12,0.45,1846.00,13281.00,14400,20240403,-39.24,6900,20241209,26.81,9100,-3.85,20250120,7050,24.11,20250114,14400,-39.24,20240403,6900,26.81,20241209,1.01,N,086670,500,45 억,,75646,N,N,0,N,00,N
20250219,120707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8650,110,2,1.29,263945110,30789,55.18,8590,8660,8440,11100,5980,8540,8572.71,0.83,0,3688,8840,8690,8490,8340,8140,8765,8415,46,2560,500,5460,10,1,9125174,789,4.69,0.65,12,0.34,1846.00,13281.00,14400,20240403,-39.93,6900,20241209,25.36,9100,-4.95,20250120,7050,22.70,20250114,14400,-39.93,20240403,6900,25.36,20241209,1.01,N,086670,500,45 억,,75646,N,N,0,N,00,N
20250219,110708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8580,40,2,0.47,177710690,20767,37.22,8590,8660,8440,11100,5980,8540,8557.36,0.83,0,1176,8840,8690,8490,8340,8140,8765,8415,46,2560,500,5460,10,1,9125174,783,4.65,0.65,12,0.23,1846.00,13281.00,14400,20240403,-40.42,6900,20241209,24.35,9100,-5.71,20250120,7050,21.70,20250114,14400,-40.42,20240403,6900,24.35,20241209,1.01,N,086670,500,45 억,,75646,N,N,0,N,00,N
20250219,100708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8490,-50,5,-0.59,70924740,8350,14.96,8590,8630,8440,11100,5980,8540,8493.98,0.83,0,-1834,8840,8690,8490,8340,8140,8765,8415,46,2560,500,5460,10,1,9125174,775,4.60,0.64,12,0.09,1846.00,13281.00,14400,20240403,-41.04,6900,20241209,23.04,9100,-6.70,20250120,7050,20.43,20250114,14400,-41.04,20240403,6900,23.04,20241209,1.01,N,086670,500,45 억,,75646,N,N,0,N,00,N
20250219,090709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8630,90,2,1.05,9791730,1138,2.04,8590,8630,8550,11100,5980,8540,8604.33,0.83,0,-343,8840,8690,8490,8340,8140,8765,8415,46,2560,500,5460,10,1,9125174,788,4.67,0.65,12,0.01,1846.00,13281.00,14400,20240403,-40.07,6900,20241209,25.07,9100,-5.16,20250120,7050,22.41,20250114,14400,-40.07,20240403,6900,25.07,20241209,1.01,N,086670,500,45 억,,75646,N,N,0,N,00,N
20250218,160706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8540,260,2,3.14,473571750,55760,266.51,8340,8640,8290,10760,5800,8280,8493.04,0.78,0,4480,8406,8342,8286,8222,8166,8315,8195,46,2480,500,5290,10,1,9125174,779,4.63,0.64,12,0.61,1846.00,13281.00,14400,20240403,-40.69,6900,20241209,23.77,9100,-6.15,20250120,7050,21.13,20250114,14400,-40.69,20240403,6900,23.77,20241209,1.02,N,086670,500,45 억,,71038,N,N,0,N,00,N
20250218,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8460,180,2,2.17,459544220,54107,258.61,8340,8640,8290,10760,5800,8280,8493.25,0.78,0,4517,8406,8342,8286,8222,8166,8315,8195,46,2480,500,5290,10,1,9125174,772,4.58,0.64,12,0.59,1846.00,13281.00,14400,20240403,-41.25,6900,20241209,22.61,9100,-7.03,20250120,7050,20.00,20250114,14400,-41.25,20240403,6900,22.61,20241209,1.02,N,086670,500,45 억,,71038,N,N,0,N,00,N
20250218,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8510,230,2,2.78,439637850,51760,247.40,8340,8640,8290,10760,5800,8280,8493.78,0.78,0,5198,8406,8342,8286,8222,8166,8315,8195,46,2480,500,5290,10,1,9125174,777,4.61,0.64,12,0.57,1846.00,13281.00,14400,20240403,-40.90,6900,20241209,23.33,9100,-6.48,20250120,7050,20.71,20250114,14400,-40.90,20240403,6900,23.33,20241209,1.02,N,086670,500,45 억,,71038,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 160708 57 100.00 KOSDAQ 기계·장비 N N N N N 8800 260 2 3.04 572079410 65780 117.89 8590 8950 8440 11100 5980 8540 8696.37 0.83 0 -1379 8840 8690 8490 8340 8140 8765 8415 46 2560 500 5460 10 1 9125174 803 4.77 0.66 12 0.72 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 1.01 N 086670 500 45 억 75646 N N 0 N 00 N
3 20250219 150710 57 100.00 KOSDAQ 기계·장비 N N N N N 8830 290 2 3.40 548126940 63062 113.02 8590 8950 8440 11100 5980 8540 8691.87 0.83 0 -938 8840 8690 8490 8340 8140 8765 8415 46 2560 500 5460 10 1 9125174 806 4.78 0.66 12 0.69 1846.00 13281.00 14400 20240403 -38.68 6900 20241209 27.97 9100 -2.97 20250120 7050 25.25 20250114 14400 -38.68 20240403 6900 27.97 20241209 1.01 N 086670 500 45 억 75646 N N 0 N 00 N
4 20250219 140707 57 100.00 KOSDAQ 기계·장비 N N N N N 8880 340 2 3.98 488831270 56354 100.99 8590 8950 8440 11100 5980 8540 8674.30 0.83 0 984 8840 8690 8490 8340 8140 8765 8415 46 2560 500 5460 10 1 9125174 810 4.81 0.67 12 0.62 1846.00 13281.00 14400 20240403 -38.33 6900 20241209 28.70 9100 -2.42 20250120 7050 25.96 20250114 14400 -38.33 20240403 6900 28.70 20241209 1.01 N 086670 500 45 억 75646 N N 0 N 00 N
5 20250219 130708 57 100.00 KOSDAQ 기계·장비 N N N N N 8750 210 2 2.46 350655840 40749 73.03 8590 8750 8440 11100 5980 8540 8605.26 0.83 0 3433 8840 8690 8490 8340 8140 8765 8415 46 2560 500 5460 10 1 9125174 798 4.74 0.66 12 0.45 1846.00 13281.00 14400 20240403 -39.24 6900 20241209 26.81 9100 -3.85 20250120 7050 24.11 20250114 14400 -39.24 20240403 6900 26.81 20241209 1.01 N 086670 500 45 억 75646 N N 0 N 00 N
6 20250219 120707 57 100.00 KOSDAQ 기계·장비 N N N N N 8650 110 2 1.29 263945110 30789 55.18 8590 8660 8440 11100 5980 8540 8572.71 0.83 0 3688 8840 8690 8490 8340 8140 8765 8415 46 2560 500 5460 10 1 9125174 789 4.69 0.65 12 0.34 1846.00 13281.00 14400 20240403 -39.93 6900 20241209 25.36 9100 -4.95 20250120 7050 22.70 20250114 14400 -39.93 20240403 6900 25.36 20241209 1.01 N 086670 500 45 억 75646 N N 0 N 00 N
7 20250219 110708 57 100.00 KOSDAQ 기계·장비 N N N N N 8580 40 2 0.47 177710690 20767 37.22 8590 8660 8440 11100 5980 8540 8557.36 0.83 0 1176 8840 8690 8490 8340 8140 8765 8415 46 2560 500 5460 10 1 9125174 783 4.65 0.65 12 0.23 1846.00 13281.00 14400 20240403 -40.42 6900 20241209 24.35 9100 -5.71 20250120 7050 21.70 20250114 14400 -40.42 20240403 6900 24.35 20241209 1.01 N 086670 500 45 억 75646 N N 0 N 00 N
8 20250219 100708 57 100.00 KOSDAQ 기계·장비 N N N N N 8490 -50 5 -0.59 70924740 8350 14.96 8590 8630 8440 11100 5980 8540 8493.98 0.83 0 -1834 8840 8690 8490 8340 8140 8765 8415 46 2560 500 5460 10 1 9125174 775 4.60 0.64 12 0.09 1846.00 13281.00 14400 20240403 -41.04 6900 20241209 23.04 9100 -6.70 20250120 7050 20.43 20250114 14400 -41.04 20240403 6900 23.04 20241209 1.01 N 086670 500 45 억 75646 N N 0 N 00 N
9 20250219 090709 57 100.00 KOSDAQ 기계·장비 N N N N N 8630 90 2 1.05 9791730 1138 2.04 8590 8630 8550 11100 5980 8540 8604.33 0.83 0 -343 8840 8690 8490 8340 8140 8765 8415 46 2560 500 5460 10 1 9125174 788 4.67 0.65 12 0.01 1846.00 13281.00 14400 20240403 -40.07 6900 20241209 25.07 9100 -5.16 20250120 7050 22.41 20250114 14400 -40.07 20240403 6900 25.07 20241209 1.01 N 086670 500 45 억 75646 N N 0 N 00 N
10 20250218 160706 57 100.00 KOSDAQ 기계·장비 N N N N N 8540 260 2 3.14 473571750 55760 266.51 8340 8640 8290 10760 5800 8280 8493.04 0.78 0 4480 8406 8342 8286 8222 8166 8315 8195 46 2480 500 5290 10 1 9125174 779 4.63 0.64 12 0.61 1846.00 13281.00 14400 20240403 -40.69 6900 20241209 23.77 9100 -6.15 20250120 7050 21.13 20250114 14400 -40.69 20240403 6900 23.77 20241209 1.02 N 086670 500 45 억 71038 N N 0 N 00 N
11 20250218 150708 57 100.00 KOSDAQ 기계·장비 N N N N N 8460 180 2 2.17 459544220 54107 258.61 8340 8640 8290 10760 5800 8280 8493.25 0.78 0 4517 8406 8342 8286 8222 8166 8315 8195 46 2480 500 5290 10 1 9125174 772 4.58 0.64 12 0.59 1846.00 13281.00 14400 20240403 -41.25 6900 20241209 22.61 9100 -7.03 20250120 7050 20.00 20250114 14400 -41.25 20240403 6900 22.61 20241209 1.02 N 086670 500 45 억 71038 N N 0 N 00 N
12 20250218 140708 57 100.00 KOSDAQ 기계·장비 N N N N N 8510 230 2 2.78 439637850 51760 247.40 8340 8640 8290 10760 5800 8280 8493.78 0.78 0 5198 8406 8342 8286 8222 8166 8315 8195 46 2480 500 5290 10 1 9125174 777 4.61 0.64 12 0.57 1846.00 13281.00 14400 20240403 -40.90 6900 20241209 23.33 9100 -6.48 20250120 7050 20.71 20250114 14400 -40.90 20240403 6900 23.33 20241209 1.02 N 086670 500 45 억 71038 N N 0 N 00 N