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
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
20250212,160648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13460,-40,5,-0.30,2622333070,193376,164.56,13000,13910,12910,17550,9450,13500,13560.84,7.32,0,-31836,14333,13916,13383,12966,12433,14125,13175,106,4050,500,9720,10,1,21134126,2845,42.19,1.87,12,0.91,319.00,7186.00,19500,20240523,-30.97,7470,20241209,80.19,15130,-11.04,20250122,8700,54.71,20250102,19500,-30.97,20240523,7470,80.19,20241209,2.61,N,086390,500,105 억,,1546230,N,N,4,N,00,N
20250212,150648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13490,-10,5,-0.07,2571620630,189612,161.36,13000,13910,12910,17550,9450,13500,13562.54,7.32,0,-30463,14333,13916,13383,12966,12433,14125,13175,106,4050,500,9720,10,1,21134126,2851,42.29,1.88,12,0.90,319.00,7186.00,19500,20240523,-30.82,7470,20241209,80.59,15130,-10.84,20250122,8700,55.06,20250102,19500,-30.82,20240523,7470,80.59,20241209,2.61,N,086390,500,105 억,,1546230,N,N,21,N,00,N
20250212,140649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13610,110,2,0.81,2389083590,176115,149.87,13000,13910,12910,17550,9450,13500,13565.47,7.32,0,-25641,14333,13916,13383,12966,12433,14125,13175,106,4050,500,9720,10,1,21134126,2876,42.66,1.89,12,0.83,319.00,7186.00,19500,20240523,-30.21,7470,20241209,82.20,15130,-10.05,20250122,8700,56.44,20250102,19500,-30.21,20240523,7470,82.20,20241209,2.61,N,086390,500,105 억,,1546230,N,N,21,N,00,N
20250212,130651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13730,230,2,1.70,2223891990,164038,139.59,13000,13910,12910,17550,9450,13500,13557.18,7.32,0,-19060,14333,13916,13383,12966,12433,14125,13175,106,4050,500,9720,10,1,21134126,2902,43.04,1.91,12,0.78,319.00,7186.00,19500,20240523,-29.59,7470,20241209,83.80,15130,-9.25,20250122,8700,57.82,20250102,19500,-29.59,20240523,7470,83.80,20241209,2.61,N,086390,500,105 억,,1546230,N,N,21,N,00,N
20250212,120648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13690,190,2,1.41,2011584270,148570,126.43,13000,13910,12910,17550,9450,13500,13539.64,7.32,0,-10139,14333,13916,13383,12966,12433,14125,13175,106,4050,500,9720,10,1,21134126,2893,42.92,1.91,12,0.70,319.00,7186.00,19500,20240523,-29.79,7470,20241209,83.27,15130,-9.52,20250122,8700,57.36,20250102,19500,-29.79,20240523,7470,83.27,20241209,2.61,N,086390,500,105 억,,1546230,N,N,21,N,00,N
20250212,110647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13800,300,2,2.22,1789753230,132468,112.73,13000,13910,12910,17550,9450,13500,13510.83,7.32,0,-2713,14333,13916,13383,12966,12433,14125,13175,106,4050,500,9720,10,1,21134126,2917,43.26,1.92,12,0.63,319.00,7186.00,19500,20240523,-29.23,7470,20241209,84.74,15130,-8.79,20250122,8700,58.62,20250102,19500,-29.23,20240523,7470,84.74,20241209,2.61,N,086390,500,105 억,,1546230,N,N,21,N,00,N
20250212,100647,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13680,180,2,1.33,1174948940,87603,74.55,13000,13910,12910,17550,9450,13500,13412.20,7.32,0,-1133,14333,13916,13383,12966,12433,14125,13175,106,4050,500,9720,10,1,21134126,2891,42.88,1.90,12,0.41,319.00,7186.00,19500,20240523,-29.85,7470,20241209,83.13,15130,-9.58,20250122,8700,57.24,20250102,19500,-29.85,20240523,7470,83.13,20241209,2.61,N,086390,500,105 억,,1546230,N,N,21,N,00,N
20250212,090652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13340,-160,5,-1.19,242772660,18438,15.69,13000,13550,12910,17550,9450,13500,13166.97,7.32,0,2560,14333,13916,13383,12966,12433,14125,13175,106,4050,500,9720,10,1,21134126,2819,41.82,1.86,12,0.09,319.00,7186.00,19500,20240523,-31.59,7470,20241209,78.58,15130,-11.83,20250122,8700,53.33,20250102,19500,-31.59,20240523,7470,78.58,20241209,2.61,N,086390,500,105 억,,1546230,N,N,21,N,00,N
20250211,160650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13500,340,2,2.58,1461600820,109875,76.61,13200,13800,12850,17100,9220,13160,13301.87,7.31,0,357,13520,13340,13140,12960,12760,13430,13050,106,3940,500,9470,10,1,21134126,2853,42.32,1.88,12,0.52,319.00,7186.00,19500,20240523,-30.77,7470,20241209,80.72,15130,-10.77,20250122,8700,55.17,20250102,19500,-30.77,20240523,7470,80.72,20241209,2.57,N,086390,500,105 억,,1545858,N,N,21,N,00,N
20250211,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13520,360,2,2.74,1382773990,104038,72.54,13200,13800,12850,17100,9220,13160,13291.05,7.31,0,2106,13520,13340,13140,12960,12760,13430,13050,106,3940,500,9470,10,1,21134126,2857,42.38,1.88,12,0.49,319.00,7186.00,19500,20240523,-30.67,7470,20241209,80.99,15130,-10.64,20250122,8700,55.40,20250102,19500,-30.67,20240523,7470,80.99,20241209,2.57,N,086390,500,105 억,,1545858,N,N,10,N,00,N
20250211,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,13450,290,2,2.20,1106656210,83592,58.29,13200,13800,12850,17100,9220,13160,13238.78,7.31,0,4781,13520,13340,13140,12960,12760,13430,13050,106,3940,500,9470,10,1,21134126,2843,42.16,1.87,12,0.40,319.00,7186.00,19500,20240523,-31.03,7470,20241209,80.05,15130,-11.10,20250122,8700,54.60,20250102,19500,-31.03,20240523,7470,80.05,20241209,2.57,N,086390,500,105 억,,1545858,N,N,10,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 160648 57 100.00 KOSDAQ 기계·장비 N N N N N 13460 -40 5 -0.30 2622333070 193376 164.56 13000 13910 12910 17550 9450 13500 13560.84 7.32 0 -31836 14333 13916 13383 12966 12433 14125 13175 106 4050 500 9720 10 1 21134126 2845 42.19 1.87 12 0.91 319.00 7186.00 19500 20240523 -30.97 7470 20241209 80.19 15130 -11.04 20250122 8700 54.71 20250102 19500 -30.97 20240523 7470 80.19 20241209 2.61 N 086390 500 105 억 1546230 N N 4 N 00 N
3 20250212 150648 57 100.00 KOSDAQ 기계·장비 N N N N N 13490 -10 5 -0.07 2571620630 189612 161.36 13000 13910 12910 17550 9450 13500 13562.54 7.32 0 -30463 14333 13916 13383 12966 12433 14125 13175 106 4050 500 9720 10 1 21134126 2851 42.29 1.88 12 0.90 319.00 7186.00 19500 20240523 -30.82 7470 20241209 80.59 15130 -10.84 20250122 8700 55.06 20250102 19500 -30.82 20240523 7470 80.59 20241209 2.61 N 086390 500 105 억 1546230 N N 21 N 00 N
4 20250212 140649 57 100.00 KOSDAQ 기계·장비 N N N N N 13610 110 2 0.81 2389083590 176115 149.87 13000 13910 12910 17550 9450 13500 13565.47 7.32 0 -25641 14333 13916 13383 12966 12433 14125 13175 106 4050 500 9720 10 1 21134126 2876 42.66 1.89 12 0.83 319.00 7186.00 19500 20240523 -30.21 7470 20241209 82.20 15130 -10.05 20250122 8700 56.44 20250102 19500 -30.21 20240523 7470 82.20 20241209 2.61 N 086390 500 105 억 1546230 N N 21 N 00 N
5 20250212 130651 57 100.00 KOSDAQ 기계·장비 N N N N N 13730 230 2 1.70 2223891990 164038 139.59 13000 13910 12910 17550 9450 13500 13557.18 7.32 0 -19060 14333 13916 13383 12966 12433 14125 13175 106 4050 500 9720 10 1 21134126 2902 43.04 1.91 12 0.78 319.00 7186.00 19500 20240523 -29.59 7470 20241209 83.80 15130 -9.25 20250122 8700 57.82 20250102 19500 -29.59 20240523 7470 83.80 20241209 2.61 N 086390 500 105 억 1546230 N N 21 N 00 N
6 20250212 120648 57 100.00 KOSDAQ 기계·장비 N N N N N 13690 190 2 1.41 2011584270 148570 126.43 13000 13910 12910 17550 9450 13500 13539.64 7.32 0 -10139 14333 13916 13383 12966 12433 14125 13175 106 4050 500 9720 10 1 21134126 2893 42.92 1.91 12 0.70 319.00 7186.00 19500 20240523 -29.79 7470 20241209 83.27 15130 -9.52 20250122 8700 57.36 20250102 19500 -29.79 20240523 7470 83.27 20241209 2.61 N 086390 500 105 억 1546230 N N 21 N 00 N
7 20250212 110647 57 100.00 KOSDAQ 기계·장비 N N N N N 13800 300 2 2.22 1789753230 132468 112.73 13000 13910 12910 17550 9450 13500 13510.83 7.32 0 -2713 14333 13916 13383 12966 12433 14125 13175 106 4050 500 9720 10 1 21134126 2917 43.26 1.92 12 0.63 319.00 7186.00 19500 20240523 -29.23 7470 20241209 84.74 15130 -8.79 20250122 8700 58.62 20250102 19500 -29.23 20240523 7470 84.74 20241209 2.61 N 086390 500 105 억 1546230 N N 21 N 00 N
8 20250212 100647 57 100.00 KOSDAQ 기계·장비 N N N N N 13680 180 2 1.33 1174948940 87603 74.55 13000 13910 12910 17550 9450 13500 13412.20 7.32 0 -1133 14333 13916 13383 12966 12433 14125 13175 106 4050 500 9720 10 1 21134126 2891 42.88 1.90 12 0.41 319.00 7186.00 19500 20240523 -29.85 7470 20241209 83.13 15130 -9.58 20250122 8700 57.24 20250102 19500 -29.85 20240523 7470 83.13 20241209 2.61 N 086390 500 105 억 1546230 N N 21 N 00 N
9 20250212 090652 57 100.00 KOSDAQ 기계·장비 N N N N N 13340 -160 5 -1.19 242772660 18438 15.69 13000 13550 12910 17550 9450 13500 13166.97 7.32 0 2560 14333 13916 13383 12966 12433 14125 13175 106 4050 500 9720 10 1 21134126 2819 41.82 1.86 12 0.09 319.00 7186.00 19500 20240523 -31.59 7470 20241209 78.58 15130 -11.83 20250122 8700 53.33 20250102 19500 -31.59 20240523 7470 78.58 20241209 2.61 N 086390 500 105 억 1546230 N N 21 N 00 N
10 20250211 160650 57 100.00 KOSDAQ 기계·장비 N N N N N 13500 340 2 2.58 1461600820 109875 76.61 13200 13800 12850 17100 9220 13160 13301.87 7.31 0 357 13520 13340 13140 12960 12760 13430 13050 106 3940 500 9470 10 1 21134126 2853 42.32 1.88 12 0.52 319.00 7186.00 19500 20240523 -30.77 7470 20241209 80.72 15130 -10.77 20250122 8700 55.17 20250102 19500 -30.77 20240523 7470 80.72 20241209 2.57 N 086390 500 105 억 1545858 N N 21 N 00 N
11 20250211 150649 57 100.00 KOSDAQ 기계·장비 N N N N N 13520 360 2 2.74 1382773990 104038 72.54 13200 13800 12850 17100 9220 13160 13291.05 7.31 0 2106 13520 13340 13140 12960 12760 13430 13050 106 3940 500 9470 10 1 21134126 2857 42.38 1.88 12 0.49 319.00 7186.00 19500 20240523 -30.67 7470 20241209 80.99 15130 -10.64 20250122 8700 55.40 20250102 19500 -30.67 20240523 7470 80.99 20241209 2.57 N 086390 500 105 억 1545858 N N 10 N 00 N
12 20250211 140650 57 100.00 KOSDAQ 기계·장비 N N N N N 13450 290 2 2.20 1106656210 83592 58.29 13200 13800 12850 17100 9220 13160 13238.78 7.31 0 4781 13520 13340 13140 12960 12760 13430 13050 106 3940 500 9470 10 1 21134126 2843 42.16 1.87 12 0.40 319.00 7186.00 19500 20240523 -31.03 7470 20241209 80.05 15130 -11.10 20250122 8700 54.60 20250102 19500 -31.03 20240523 7470 80.05 20241209 2.57 N 086390 500 105 억 1545858 N N 10 N 00 N