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
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
20250212,160649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7760,-20,5,-0.26,174893720,22465,84.46,7820,7860,7730,10110,5450,7780,7785.17,0.73,0,-4260,7986,7882,7746,7642,7506,7815,7575,46,2330,500,4970,10,1,9125174,708,4.20,0.58,12,0.25,1846.00,13281.00,14400,20240403,-46.11,6900,20241209,12.46,9100,-14.73,20250120,7050,10.07,20250114,14400,-46.11,20240403,6900,12.46,20241209,1.04,N,086670,500,45 억,,67030,N,N,0,N,00,N
20250212,150649,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7770,-10,5,-0.13,138446850,17769,66.80,7820,7860,7730,10110,5450,7780,7791.48,0.73,0,-3955,7986,7882,7746,7642,7506,7815,7575,46,2330,500,4970,10,1,9125174,709,4.21,0.59,12,0.19,1846.00,13281.00,14400,20240403,-46.04,6900,20241209,12.61,9100,-14.62,20250120,7050,10.21,20250114,14400,-46.04,20240403,6900,12.61,20241209,1.04,N,086670,500,45 억,,67030,N,N,0,N,00,N
20250212,140650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7790,10,2,0.13,86080870,11036,41.49,7820,7860,7730,10110,5450,7780,7800.01,0.73,0,-711,7986,7882,7746,7642,7506,7815,7575,46,2330,500,4970,10,1,9125174,711,4.22,0.59,12,0.12,1846.00,13281.00,14400,20240403,-45.90,6900,20241209,12.90,9100,-14.40,20250120,7050,10.50,20250114,14400,-45.90,20240403,6900,12.90,20241209,1.04,N,086670,500,45 억,,67030,N,N,0,N,00,N
20250212,130652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7860,80,2,1.03,66482750,8526,32.05,7820,7860,7730,10110,5450,7780,7797.65,0.73,0,1377,7986,7882,7746,7642,7506,7815,7575,46,2330,500,4970,10,1,9125174,717,4.26,0.59,12,0.09,1846.00,13281.00,14400,20240403,-45.42,6900,20241209,13.91,9100,-13.63,20250120,7050,11.49,20250114,14400,-45.42,20240403,6900,13.91,20241209,1.04,N,086670,500,45 억,,67030,N,N,0,N,00,N
20250212,120650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7840,60,2,0.77,50337310,6466,24.31,7820,7840,7730,10110,5450,7780,7784.92,0.73,0,789,7986,7882,7746,7642,7506,7815,7575,46,2330,500,4970,10,1,9125174,715,4.25,0.59,12,0.07,1846.00,13281.00,14400,20240403,-45.56,6900,20241209,13.62,9100,-13.85,20250120,7050,11.21,20250114,14400,-45.56,20240403,6900,13.62,20241209,1.04,N,086670,500,45 억,,67030,N,N,0,N,00,N
20250212,110648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,20,2,0.26,42939420,5520,20.75,7820,7830,7730,10110,5450,7780,7778.88,0.73,0,801,7986,7882,7746,7642,7506,7815,7575,46,2330,500,4970,10,1,9125174,712,4.23,0.59,12,0.06,1846.00,13281.00,14400,20240403,-45.83,6900,20241209,13.04,9100,-14.29,20250120,7050,10.64,20250114,14400,-45.83,20240403,6900,13.04,20241209,1.04,N,086670,500,45 억,,67030,N,N,0,N,00,N
20250212,100648,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7800,20,2,0.26,26172600,3370,12.67,7820,7820,7730,10110,5450,7780,7766.35,0.73,0,447,7986,7882,7746,7642,7506,7815,7575,46,2330,500,4970,10,1,9125174,712,4.23,0.59,12,0.04,1846.00,13281.00,14400,20240403,-45.83,6900,20241209,13.04,9100,-14.29,20250120,7050,10.64,20250114,14400,-45.83,20240403,6900,13.04,20241209,1.04,N,086670,500,45 억,,67030,N,N,0,N,00,N
20250212,090653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7740,-40,5,-0.51,2800850,360,1.35,7820,7820,7740,10110,5450,7780,7780.14,0.73,0,-313,7986,7882,7746,7642,7506,7815,7575,46,2330,500,4970,10,1,9125174,706,4.19,0.58,12,0.00,1846.00,13281.00,14400,20240403,-46.25,6900,20241209,12.17,9100,-14.95,20250120,7050,9.79,20250114,14400,-46.25,20240403,6900,12.17,20241209,1.04,N,086670,500,45 억,,67030,N,N,0,N,00,N
20250211,160651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7780,-20,5,-0.26,203358970,26311,115.99,7820,7850,7610,10140,5460,7800,7728.99,0.68,0,5126,8286,8042,7806,7562,7326,7925,7445,46,2340,500,4990,10,1,9125174,710,4.21,0.59,12,0.29,1846.00,13281.00,14400,20240403,-45.97,6900,20241209,12.75,9100,-14.51,20250120,7050,10.35,20250114,14400,-45.97,20240403,6900,12.75,20241209,1.00,N,086670,500,45 억,,61861,N,N,0,N,00,N
20250211,150650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7760,-40,5,-0.51,194473730,25168,110.95,7820,7850,7610,10140,5460,7800,7727.02,0.68,0,5333,8286,8042,7806,7562,7326,7925,7445,46,2340,500,4990,10,1,9125174,708,4.20,0.58,12,0.28,1846.00,13281.00,14400,20240403,-46.11,6900,20241209,12.46,9100,-14.73,20250120,7050,10.07,20250114,14400,-46.11,20240403,6900,12.46,20241209,1.00,N,086670,500,45 억,,61861,N,N,0,N,00,N
20250211,140651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7830,30,2,0.38,151935690,19711,86.89,7820,7850,7610,10140,5460,7800,7708.17,0.68,0,5352,8286,8042,7806,7562,7326,7925,7445,46,2340,500,4990,10,1,9125174,715,4.24,0.59,12,0.22,1846.00,13281.00,14400,20240403,-45.62,6900,20241209,13.48,9100,-13.96,20250120,7050,11.06,20250114,14400,-45.62,20240403,6900,13.48,20241209,1.00,N,086670,500,45 억,,61861,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 160649 57 100.00 KOSDAQ 기계·장비 N N N N N 7760 -20 5 -0.26 174893720 22465 84.46 7820 7860 7730 10110 5450 7780 7785.17 0.73 0 -4260 7986 7882 7746 7642 7506 7815 7575 46 2330 500 4970 10 1 9125174 708 4.20 0.58 12 0.25 1846.00 13281.00 14400 20240403 -46.11 6900 20241209 12.46 9100 -14.73 20250120 7050 10.07 20250114 14400 -46.11 20240403 6900 12.46 20241209 1.04 N 086670 500 45 억 67030 N N 0 N 00 N
3 20250212 150649 57 100.00 KOSDAQ 기계·장비 N N N N N 7770 -10 5 -0.13 138446850 17769 66.80 7820 7860 7730 10110 5450 7780 7791.48 0.73 0 -3955 7986 7882 7746 7642 7506 7815 7575 46 2330 500 4970 10 1 9125174 709 4.21 0.59 12 0.19 1846.00 13281.00 14400 20240403 -46.04 6900 20241209 12.61 9100 -14.62 20250120 7050 10.21 20250114 14400 -46.04 20240403 6900 12.61 20241209 1.04 N 086670 500 45 억 67030 N N 0 N 00 N
4 20250212 140650 57 100.00 KOSDAQ 기계·장비 N N N N N 7790 10 2 0.13 86080870 11036 41.49 7820 7860 7730 10110 5450 7780 7800.01 0.73 0 -711 7986 7882 7746 7642 7506 7815 7575 46 2330 500 4970 10 1 9125174 711 4.22 0.59 12 0.12 1846.00 13281.00 14400 20240403 -45.90 6900 20241209 12.90 9100 -14.40 20250120 7050 10.50 20250114 14400 -45.90 20240403 6900 12.90 20241209 1.04 N 086670 500 45 억 67030 N N 0 N 00 N
5 20250212 130652 57 100.00 KOSDAQ 기계·장비 N N N N N 7860 80 2 1.03 66482750 8526 32.05 7820 7860 7730 10110 5450 7780 7797.65 0.73 0 1377 7986 7882 7746 7642 7506 7815 7575 46 2330 500 4970 10 1 9125174 717 4.26 0.59 12 0.09 1846.00 13281.00 14400 20240403 -45.42 6900 20241209 13.91 9100 -13.63 20250120 7050 11.49 20250114 14400 -45.42 20240403 6900 13.91 20241209 1.04 N 086670 500 45 억 67030 N N 0 N 00 N
6 20250212 120650 57 100.00 KOSDAQ 기계·장비 N N N N N 7840 60 2 0.77 50337310 6466 24.31 7820 7840 7730 10110 5450 7780 7784.92 0.73 0 789 7986 7882 7746 7642 7506 7815 7575 46 2330 500 4970 10 1 9125174 715 4.25 0.59 12 0.07 1846.00 13281.00 14400 20240403 -45.56 6900 20241209 13.62 9100 -13.85 20250120 7050 11.21 20250114 14400 -45.56 20240403 6900 13.62 20241209 1.04 N 086670 500 45 억 67030 N N 0 N 00 N
7 20250212 110648 57 100.00 KOSDAQ 기계·장비 N N N N N 7800 20 2 0.26 42939420 5520 20.75 7820 7830 7730 10110 5450 7780 7778.88 0.73 0 801 7986 7882 7746 7642 7506 7815 7575 46 2330 500 4970 10 1 9125174 712 4.23 0.59 12 0.06 1846.00 13281.00 14400 20240403 -45.83 6900 20241209 13.04 9100 -14.29 20250120 7050 10.64 20250114 14400 -45.83 20240403 6900 13.04 20241209 1.04 N 086670 500 45 억 67030 N N 0 N 00 N
8 20250212 100648 57 100.00 KOSDAQ 기계·장비 N N N N N 7800 20 2 0.26 26172600 3370 12.67 7820 7820 7730 10110 5450 7780 7766.35 0.73 0 447 7986 7882 7746 7642 7506 7815 7575 46 2330 500 4970 10 1 9125174 712 4.23 0.59 12 0.04 1846.00 13281.00 14400 20240403 -45.83 6900 20241209 13.04 9100 -14.29 20250120 7050 10.64 20250114 14400 -45.83 20240403 6900 13.04 20241209 1.04 N 086670 500 45 억 67030 N N 0 N 00 N
9 20250212 090653 57 100.00 KOSDAQ 기계·장비 N N N N N 7740 -40 5 -0.51 2800850 360 1.35 7820 7820 7740 10110 5450 7780 7780.14 0.73 0 -313 7986 7882 7746 7642 7506 7815 7575 46 2330 500 4970 10 1 9125174 706 4.19 0.58 12 0.00 1846.00 13281.00 14400 20240403 -46.25 6900 20241209 12.17 9100 -14.95 20250120 7050 9.79 20250114 14400 -46.25 20240403 6900 12.17 20241209 1.04 N 086670 500 45 억 67030 N N 0 N 00 N
10 20250211 160651 57 100.00 KOSDAQ 기계·장비 N N N N N 7780 -20 5 -0.26 203358970 26311 115.99 7820 7850 7610 10140 5460 7800 7728.99 0.68 0 5126 8286 8042 7806 7562 7326 7925 7445 46 2340 500 4990 10 1 9125174 710 4.21 0.59 12 0.29 1846.00 13281.00 14400 20240403 -45.97 6900 20241209 12.75 9100 -14.51 20250120 7050 10.35 20250114 14400 -45.97 20240403 6900 12.75 20241209 1.00 N 086670 500 45 억 61861 N N 0 N 00 N
11 20250211 150650 57 100.00 KOSDAQ 기계·장비 N N N N N 7760 -40 5 -0.51 194473730 25168 110.95 7820 7850 7610 10140 5460 7800 7727.02 0.68 0 5333 8286 8042 7806 7562 7326 7925 7445 46 2340 500 4990 10 1 9125174 708 4.20 0.58 12 0.28 1846.00 13281.00 14400 20240403 -46.11 6900 20241209 12.46 9100 -14.73 20250120 7050 10.07 20250114 14400 -46.11 20240403 6900 12.46 20241209 1.00 N 086670 500 45 억 61861 N N 0 N 00 N
12 20250211 140651 57 100.00 KOSDAQ 기계·장비 N N N N N 7830 30 2 0.38 151935690 19711 86.89 7820 7850 7610 10140 5460 7800 7708.17 0.68 0 5352 8286 8042 7806 7562 7326 7925 7445 46 2340 500 4990 10 1 9125174 715 4.24 0.59 12 0.22 1846.00 13281.00 14400 20240403 -45.62 6900 20241209 13.48 9100 -13.96 20250120 7050 11.06 20250114 14400 -45.62 20240403 6900 13.48 20241209 1.00 N 086670 500 45 억 61861 N N 0 N 00 N