ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007820/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
20250212,160227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4740,-310,5,-6.14,2639101705,544208,37.54,5000,5050,4700,6560,3540,5050,4849.57,1.42,0,11180,5506,5277,5101,4872,4696,5392,4987,100,1510,500,3630,5,1,20033946,950,-5.09,1.84,12,2.72,-931.00,2578.00,6870,20240313,-31.00,3605,20241209,31.48,5600,-15.36,20250210,3730,27.08,20250102,6870,-31.00,20240313,3605,31.48,20241209,2.44,N,007820,500,100 억,,283943,N,N,0,N,00,N
20250212,150226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4700,-350,5,-6.93,2469697160,508454,35.07,5000,5050,4700,6560,3540,5050,4857.13,1.42,0,3850,5506,5277,5101,4872,4696,5392,4987,100,1510,500,3630,5,1,20033946,942,-5.05,1.82,12,2.54,-931.00,2578.00,6870,20240313,-31.59,3605,20241209,30.37,5600,-16.07,20250210,3730,26.01,20250102,6870,-31.59,20240313,3605,30.37,20241209,2.44,N,007820,500,100 억,,283943,N,N,0,N,00,N
20250212,140227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4805,-245,5,-4.85,2068395140,424215,29.26,5000,5050,4760,6560,3540,5050,4875.67,1.42,0,2788,5506,5277,5101,4872,4696,5392,4987,100,1510,500,3630,5,1,20033946,963,-5.16,1.86,12,2.12,-931.00,2578.00,6870,20240313,-30.06,3605,20241209,33.29,5600,-14.20,20250210,3730,28.82,20250102,6870,-30.06,20240313,3605,33.29,20241209,2.44,N,007820,500,100 억,,283943,N,N,0,N,00,N
20250212,130227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4835,-215,5,-4.26,1841464375,376889,26.00,5000,5050,4780,6560,3540,5050,4885.81,1.42,0,4017,5506,5277,5101,4872,4696,5392,4987,100,1510,500,3630,5,1,20033946,969,-5.19,1.88,12,1.88,-931.00,2578.00,6870,20240313,-29.62,3605,20241209,34.12,5600,-13.66,20250210,3730,29.62,20250102,6870,-29.62,20240313,3605,34.12,20241209,2.44,N,007820,500,100 억,,283943,N,N,0,N,00,N
20250212,120226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4875,-175,5,-3.47,1369483200,278924,19.24,5000,5050,4850,6560,3540,5050,4909.70,1.42,0,14017,5506,5277,5101,4872,4696,5392,4987,100,1510,500,3630,5,1,20033946,977,-5.24,1.89,12,1.39,-931.00,2578.00,6870,20240313,-29.04,3605,20241209,35.23,5600,-12.95,20250210,3730,30.70,20250102,6870,-29.04,20240313,3605,35.23,20241209,2.44,N,007820,500,100 억,,283943,N,N,0,N,00,N
20250212,110227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4900,-150,5,-2.97,1033621995,209912,14.48,5000,5050,4860,6560,3540,5050,4923.86,1.42,0,-5987,5506,5277,5101,4872,4696,5392,4987,100,1510,500,3630,5,1,20033946,982,-5.26,1.90,12,1.05,-931.00,2578.00,6870,20240313,-28.68,3605,20241209,35.92,5600,-12.50,20250210,3730,31.37,20250102,6870,-28.68,20240313,3605,35.92,20241209,2.44,N,007820,500,100 억,,283943,N,N,0,N,00,N
20250212,100227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4915,-135,5,-2.67,837791170,169843,11.72,5000,5050,4860,6560,3540,5050,4932.50,1.42,0,288,5506,5277,5101,4872,4696,5392,4987,100,1510,500,3630,5,1,20033946,985,-5.28,1.91,12,0.85,-931.00,2578.00,6870,20240313,-28.46,3605,20241209,36.34,5600,-12.23,20250210,3730,31.77,20250102,6870,-28.46,20240313,3605,36.34,20241209,2.44,N,007820,500,100 억,,283943,N,N,0,N,00,N
20250212,090227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4970,-80,5,-1.58,128691040,25751,1.78,5000,5050,4970,6560,3540,5050,4996.79,1.42,0,-1204,5506,5277,5101,4872,4696,5392,4987,100,1510,500,3630,5,1,20033946,996,-5.34,1.93,12,0.13,-931.00,2578.00,6870,20240313,-27.66,3605,20241209,37.86,5600,-11.25,20250210,3730,33.24,20250102,6870,-27.66,20240313,3605,37.86,20241209,2.44,N,007820,500,100 억,,283943,N,N,0,N,00,N
20250211,160226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5050,-70,5,-1.37,7270549495,1421790,19.99,5010,5330,4925,6650,3590,5120,5113.73,1.47,0,-10629,5960,5540,5180,4760,4400,5360,4580,100,1530,500,3680,10,1,20033946,1012,-5.42,1.96,12,7.10,-931.00,2578.00,6870,20240313,-26.49,3605,20241209,40.08,5600,-9.82,20250210,3730,35.39,20250102,6870,-26.49,20240313,3605,40.08,20241209,2.18,N,007820,500,100 억,,294797,N,N,0,N,00,N
20250211,150226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4950,-170,5,-3.32,6964139710,1360633,19.13,5010,5330,4925,6650,3590,5120,5118.31,1.47,0,-5917,5960,5540,5180,4760,4400,5360,4580,100,1530,500,3680,5,1,20033946,992,-5.32,1.92,12,6.79,-931.00,2578.00,6870,20240313,-27.95,3605,20241209,37.31,5600,-11.61,20250210,3730,32.71,20250102,6870,-27.95,20240313,3605,37.31,20241209,2.18,N,007820,500,100 억,,294797,N,N,0,N,00,N
20250211,140227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,-50,5,-0.98,6362762695,1240127,17.44,5010,5330,4955,6650,3590,5120,5130.74,1.47,0,3105,5960,5540,5180,4760,4400,5360,4580,100,1530,500,3680,10,1,20033946,1016,-5.45,1.97,12,6.19,-931.00,2578.00,6870,20240313,-26.20,3605,20241209,40.64,5600,-9.46,20250210,3730,35.92,20250102,6870,-26.20,20240313,3605,40.64,20241209,2.18,N,007820,500,100 억,,294797,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 20250212 160227 57 100.00 KOSDAQ 기계·장비 N N N N N 4740 -310 5 -6.14 2639101705 544208 37.54 5000 5050 4700 6560 3540 5050 4849.57 1.42 0 11180 5506 5277 5101 4872 4696 5392 4987 100 1510 500 3630 5 1 20033946 950 -5.09 1.84 12 2.72 -931.00 2578.00 6870 20240313 -31.00 3605 20241209 31.48 5600 -15.36 20250210 3730 27.08 20250102 6870 -31.00 20240313 3605 31.48 20241209 2.44 N 007820 500 100 억 283943 N N 0 N 00 N
3 20250212 150226 57 100.00 KOSDAQ 기계·장비 N N N N N 4700 -350 5 -6.93 2469697160 508454 35.07 5000 5050 4700 6560 3540 5050 4857.13 1.42 0 3850 5506 5277 5101 4872 4696 5392 4987 100 1510 500 3630 5 1 20033946 942 -5.05 1.82 12 2.54 -931.00 2578.00 6870 20240313 -31.59 3605 20241209 30.37 5600 -16.07 20250210 3730 26.01 20250102 6870 -31.59 20240313 3605 30.37 20241209 2.44 N 007820 500 100 억 283943 N N 0 N 00 N
4 20250212 140227 57 100.00 KOSDAQ 기계·장비 N N N N N 4805 -245 5 -4.85 2068395140 424215 29.26 5000 5050 4760 6560 3540 5050 4875.67 1.42 0 2788 5506 5277 5101 4872 4696 5392 4987 100 1510 500 3630 5 1 20033946 963 -5.16 1.86 12 2.12 -931.00 2578.00 6870 20240313 -30.06 3605 20241209 33.29 5600 -14.20 20250210 3730 28.82 20250102 6870 -30.06 20240313 3605 33.29 20241209 2.44 N 007820 500 100 억 283943 N N 0 N 00 N
5 20250212 130227 57 100.00 KOSDAQ 기계·장비 N N N N N 4835 -215 5 -4.26 1841464375 376889 26.00 5000 5050 4780 6560 3540 5050 4885.81 1.42 0 4017 5506 5277 5101 4872 4696 5392 4987 100 1510 500 3630 5 1 20033946 969 -5.19 1.88 12 1.88 -931.00 2578.00 6870 20240313 -29.62 3605 20241209 34.12 5600 -13.66 20250210 3730 29.62 20250102 6870 -29.62 20240313 3605 34.12 20241209 2.44 N 007820 500 100 억 283943 N N 0 N 00 N
6 20250212 120226 57 100.00 KOSDAQ 기계·장비 N N N N N 4875 -175 5 -3.47 1369483200 278924 19.24 5000 5050 4850 6560 3540 5050 4909.70 1.42 0 14017 5506 5277 5101 4872 4696 5392 4987 100 1510 500 3630 5 1 20033946 977 -5.24 1.89 12 1.39 -931.00 2578.00 6870 20240313 -29.04 3605 20241209 35.23 5600 -12.95 20250210 3730 30.70 20250102 6870 -29.04 20240313 3605 35.23 20241209 2.44 N 007820 500 100 억 283943 N N 0 N 00 N
7 20250212 110227 57 100.00 KOSDAQ 기계·장비 N N N N N 4900 -150 5 -2.97 1033621995 209912 14.48 5000 5050 4860 6560 3540 5050 4923.86 1.42 0 -5987 5506 5277 5101 4872 4696 5392 4987 100 1510 500 3630 5 1 20033946 982 -5.26 1.90 12 1.05 -931.00 2578.00 6870 20240313 -28.68 3605 20241209 35.92 5600 -12.50 20250210 3730 31.37 20250102 6870 -28.68 20240313 3605 35.92 20241209 2.44 N 007820 500 100 억 283943 N N 0 N 00 N
8 20250212 100227 57 100.00 KOSDAQ 기계·장비 N N N N N 4915 -135 5 -2.67 837791170 169843 11.72 5000 5050 4860 6560 3540 5050 4932.50 1.42 0 288 5506 5277 5101 4872 4696 5392 4987 100 1510 500 3630 5 1 20033946 985 -5.28 1.91 12 0.85 -931.00 2578.00 6870 20240313 -28.46 3605 20241209 36.34 5600 -12.23 20250210 3730 31.77 20250102 6870 -28.46 20240313 3605 36.34 20241209 2.44 N 007820 500 100 억 283943 N N 0 N 00 N
9 20250212 090227 57 100.00 KOSDAQ 기계·장비 N N N N N 4970 -80 5 -1.58 128691040 25751 1.78 5000 5050 4970 6560 3540 5050 4996.79 1.42 0 -1204 5506 5277 5101 4872 4696 5392 4987 100 1510 500 3630 5 1 20033946 996 -5.34 1.93 12 0.13 -931.00 2578.00 6870 20240313 -27.66 3605 20241209 37.86 5600 -11.25 20250210 3730 33.24 20250102 6870 -27.66 20240313 3605 37.86 20241209 2.44 N 007820 500 100 억 283943 N N 0 N 00 N
10 20250211 160226 57 100.00 KOSDAQ 기계·장비 N N N N N 5050 -70 5 -1.37 7270549495 1421790 19.99 5010 5330 4925 6650 3590 5120 5113.73 1.47 0 -10629 5960 5540 5180 4760 4400 5360 4580 100 1530 500 3680 10 1 20033946 1012 -5.42 1.96 12 7.10 -931.00 2578.00 6870 20240313 -26.49 3605 20241209 40.08 5600 -9.82 20250210 3730 35.39 20250102 6870 -26.49 20240313 3605 40.08 20241209 2.18 N 007820 500 100 억 294797 N N 0 N 00 N
11 20250211 150226 57 100.00 KOSDAQ 기계·장비 N N N N N 4950 -170 5 -3.32 6964139710 1360633 19.13 5010 5330 4925 6650 3590 5120 5118.31 1.47 0 -5917 5960 5540 5180 4760 4400 5360 4580 100 1530 500 3680 5 1 20033946 992 -5.32 1.92 12 6.79 -931.00 2578.00 6870 20240313 -27.95 3605 20241209 37.31 5600 -11.61 20250210 3730 32.71 20250102 6870 -27.95 20240313 3605 37.31 20241209 2.18 N 007820 500 100 억 294797 N N 0 N 00 N
12 20250211 140227 57 100.00 KOSDAQ 기계·장비 N N N N N 5070 -50 5 -0.98 6362762695 1240127 17.44 5010 5330 4955 6650 3590 5120 5130.74 1.47 0 3105 5960 5540 5180 4760 4400 5360 4580 100 1530 500 3680 10 1 20033946 1016 -5.45 1.97 12 6.19 -931.00 2578.00 6870 20240313 -26.20 3605 20241209 40.64 5600 -9.46 20250210 3730 35.92 20250102 6870 -26.20 20240313 3605 40.64 20241209 2.18 N 007820 500 100 억 294797 N N 0 N 00 N