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
039440/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
20250212,160439,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20200,-600,5,-2.88,3199117800,156702,43.41,20900,21150,20200,27000,14600,20800,20415.23,1.62,0,-13490,21933,21366,21033,20466,20133,21200,20300,79,6200,500,14560,50,1,15830000,3198,13.28,1.26,12,0.99,1521.00,15978.00,43250,20240313,-53.29,13620,20241210,48.31,23250,-13.12,20250124,17030,18.61,20250102,43250,-53.29,20240313,13620,48.31,20241210,3.79,N,039440,500,79 억,,256021,N,N,812,N,00,N
20250212,150439,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20250,-550,5,-2.64,2760730850,135027,37.40,20900,21150,20200,27000,14600,20800,20445.59,1.62,0,-20825,21933,21366,21033,20466,20133,21200,20300,79,6200,500,14560,50,1,15830000,3206,13.31,1.27,12,0.85,1521.00,15978.00,43250,20240313,-53.18,13620,20241210,48.68,23250,-12.90,20250124,17030,18.91,20250102,43250,-53.18,20240313,13620,48.68,20241210,3.79,N,039440,500,79 억,,256021,N,N,3671,N,00,N
20250212,140440,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20250,-550,5,-2.64,2275412950,111075,30.77,20900,21150,20250,27000,14600,20800,20485.18,1.62,0,-19924,21933,21366,21033,20466,20133,21200,20300,79,6200,500,14560,50,1,15830000,3206,13.31,1.27,12,0.70,1521.00,15978.00,43250,20240313,-53.18,13620,20241210,48.68,23250,-12.90,20250124,17030,18.91,20250102,43250,-53.18,20240313,13620,48.68,20241210,3.79,N,039440,500,79 억,,256021,N,N,3671,N,00,N
20250212,130440,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20450,-350,5,-1.68,1927423200,93955,26.03,20900,21150,20300,27000,14600,20800,20514.11,1.62,0,-18107,21933,21366,21033,20466,20133,21200,20300,79,6200,500,14560,50,1,15830000,3237,13.45,1.28,12,0.59,1521.00,15978.00,43250,20240313,-52.72,13620,20241210,50.15,23250,-12.04,20250124,17030,20.08,20250102,43250,-52.72,20240313,13620,50.15,20241210,3.79,N,039440,500,79 억,,256021,N,N,3671,N,00,N
20250212,120439,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20350,-450,5,-2.16,1735116000,84509,23.41,20900,21150,20300,27000,14600,20800,20531.51,1.62,0,-16089,21933,21366,21033,20466,20133,21200,20300,79,6200,500,14560,50,1,15830000,3221,13.38,1.27,12,0.53,1521.00,15978.00,43250,20240313,-52.95,13620,20241210,49.41,23250,-12.47,20250124,17030,19.50,20250102,43250,-52.95,20240313,13620,49.41,20241210,3.79,N,039440,500,79 억,,256021,N,N,3671,N,00,N
20250212,110438,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20500,-300,5,-1.44,1460962000,71119,19.70,20900,21150,20300,27000,14600,20800,20542.25,1.62,0,-11327,21933,21366,21033,20466,20133,21200,20300,79,6200,500,14560,50,1,15830000,3245,13.48,1.28,12,0.45,1521.00,15978.00,43250,20240313,-52.60,13620,20241210,50.51,23250,-11.83,20250124,17030,20.38,20250102,43250,-52.60,20240313,13620,50.51,20241210,3.79,N,039440,500,79 억,,256021,N,N,3671,N,00,N
20250212,100439,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20350,-450,5,-2.16,1090990150,53036,14.69,20900,21150,20300,27000,14600,20800,20570.44,1.62,0,-7468,21933,21366,21033,20466,20133,21200,20300,79,6200,500,14560,50,1,15830000,3221,13.38,1.27,12,0.34,1521.00,15978.00,43250,20240313,-52.95,13620,20241210,49.41,23250,-12.47,20250124,17030,19.50,20250102,43250,-52.95,20240313,13620,49.41,20241210,3.79,N,039440,500,79 억,,256021,N,N,3671,N,00,N
20250212,090442,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21050,250,2,1.20,95015050,4530,1.25,20900,21150,20800,27000,14600,20800,20977.37,1.62,0,1163,21933,21366,21033,20466,20133,21200,20300,79,6200,500,14560,50,1,15830000,3332,13.84,1.32,12,0.03,1521.00,15978.00,43250,20240313,-51.33,13620,20241210,54.55,23250,-9.46,20250124,17030,23.61,20250102,43250,-51.33,20240313,13620,54.55,20241210,3.79,N,039440,500,79 억,,256021,N,N,3671,N,00,N
20250211,160440,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20800,-100,5,-0.48,7559531750,359086,127.03,21550,21600,20700,27150,14650,20900,21055.48,2.23,0,-96543,22366,21632,20416,19682,18466,22000,20050,79,6250,500,14630,50,1,15830000,3293,13.68,1.30,12,2.27,1521.00,15978.00,43250,20240313,-51.91,13620,20241210,52.72,23250,-10.54,20250124,17030,22.14,20250102,43250,-51.91,20240313,13620,52.72,20241210,3.72,N,039440,500,79 억,,353298,N,N,3651,N,00,N
20250211,150439,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,20950,50,2,0.24,7236098700,343557,121.54,21550,21600,20700,27150,14650,20900,21064.39,2.23,0,-95720,22366,21632,20416,19682,18466,22000,20050,79,6250,500,14630,50,1,15830000,3316,13.77,1.31,12,2.17,1521.00,15978.00,43250,20240313,-51.56,13620,20241210,53.82,23250,-9.89,20250124,17030,23.02,20250102,43250,-51.56,20240313,13620,53.82,20241210,3.72,N,039440,500,79 억,,353298,N,N,2620,N,00,N
20250211,140440,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,21100,200,2,0.96,6519178550,309452,109.47,21550,21600,20700,27150,14650,20900,21069.24,2.23,0,-92459,22366,21632,20416,19682,18466,22000,20050,79,6250,500,14630,50,1,15830000,3340,13.87,1.32,12,1.95,1521.00,15978.00,43250,20240313,-51.21,13620,20241210,54.92,23250,-9.25,20250124,17030,23.90,20250102,43250,-51.21,20240313,13620,54.92,20241210,3.72,N,039440,500,79 억,,353298,N,N,2620,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 160439 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20200 -600 5 -2.88 3199117800 156702 43.41 20900 21150 20200 27000 14600 20800 20415.23 1.62 0 -13490 21933 21366 21033 20466 20133 21200 20300 79 6200 500 14560 50 1 15830000 3198 13.28 1.26 12 0.99 1521.00 15978.00 43250 20240313 -53.29 13620 20241210 48.31 23250 -13.12 20250124 17030 18.61 20250102 43250 -53.29 20240313 13620 48.31 20241210 3.79 N 039440 500 79 억 256021 N N 812 N 00 N
3 20250212 150439 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20250 -550 5 -2.64 2760730850 135027 37.40 20900 21150 20200 27000 14600 20800 20445.59 1.62 0 -20825 21933 21366 21033 20466 20133 21200 20300 79 6200 500 14560 50 1 15830000 3206 13.31 1.27 12 0.85 1521.00 15978.00 43250 20240313 -53.18 13620 20241210 48.68 23250 -12.90 20250124 17030 18.91 20250102 43250 -53.18 20240313 13620 48.68 20241210 3.79 N 039440 500 79 억 256021 N N 3671 N 00 N
4 20250212 140440 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20250 -550 5 -2.64 2275412950 111075 30.77 20900 21150 20250 27000 14600 20800 20485.18 1.62 0 -19924 21933 21366 21033 20466 20133 21200 20300 79 6200 500 14560 50 1 15830000 3206 13.31 1.27 12 0.70 1521.00 15978.00 43250 20240313 -53.18 13620 20241210 48.68 23250 -12.90 20250124 17030 18.91 20250102 43250 -53.18 20240313 13620 48.68 20241210 3.79 N 039440 500 79 억 256021 N N 3671 N 00 N
5 20250212 130440 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20450 -350 5 -1.68 1927423200 93955 26.03 20900 21150 20300 27000 14600 20800 20514.11 1.62 0 -18107 21933 21366 21033 20466 20133 21200 20300 79 6200 500 14560 50 1 15830000 3237 13.45 1.28 12 0.59 1521.00 15978.00 43250 20240313 -52.72 13620 20241210 50.15 23250 -12.04 20250124 17030 20.08 20250102 43250 -52.72 20240313 13620 50.15 20241210 3.79 N 039440 500 79 억 256021 N N 3671 N 00 N
6 20250212 120439 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20350 -450 5 -2.16 1735116000 84509 23.41 20900 21150 20300 27000 14600 20800 20531.51 1.62 0 -16089 21933 21366 21033 20466 20133 21200 20300 79 6200 500 14560 50 1 15830000 3221 13.38 1.27 12 0.53 1521.00 15978.00 43250 20240313 -52.95 13620 20241210 49.41 23250 -12.47 20250124 17030 19.50 20250102 43250 -52.95 20240313 13620 49.41 20241210 3.79 N 039440 500 79 억 256021 N N 3671 N 00 N
7 20250212 110438 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20500 -300 5 -1.44 1460962000 71119 19.70 20900 21150 20300 27000 14600 20800 20542.25 1.62 0 -11327 21933 21366 21033 20466 20133 21200 20300 79 6200 500 14560 50 1 15830000 3245 13.48 1.28 12 0.45 1521.00 15978.00 43250 20240313 -52.60 13620 20241210 50.51 23250 -11.83 20250124 17030 20.38 20250102 43250 -52.60 20240313 13620 50.51 20241210 3.79 N 039440 500 79 억 256021 N N 3671 N 00 N
8 20250212 100439 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20350 -450 5 -2.16 1090990150 53036 14.69 20900 21150 20300 27000 14600 20800 20570.44 1.62 0 -7468 21933 21366 21033 20466 20133 21200 20300 79 6200 500 14560 50 1 15830000 3221 13.38 1.27 12 0.34 1521.00 15978.00 43250 20240313 -52.95 13620 20241210 49.41 23250 -12.47 20250124 17030 19.50 20250102 43250 -52.95 20240313 13620 49.41 20241210 3.79 N 039440 500 79 억 256021 N N 3671 N 00 N
9 20250212 090442 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21050 250 2 1.20 95015050 4530 1.25 20900 21150 20800 27000 14600 20800 20977.37 1.62 0 1163 21933 21366 21033 20466 20133 21200 20300 79 6200 500 14560 50 1 15830000 3332 13.84 1.32 12 0.03 1521.00 15978.00 43250 20240313 -51.33 13620 20241210 54.55 23250 -9.46 20250124 17030 23.61 20250102 43250 -51.33 20240313 13620 54.55 20241210 3.79 N 039440 500 79 억 256021 N N 3671 N 00 N
10 20250211 160440 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20800 -100 5 -0.48 7559531750 359086 127.03 21550 21600 20700 27150 14650 20900 21055.48 2.23 0 -96543 22366 21632 20416 19682 18466 22000 20050 79 6250 500 14630 50 1 15830000 3293 13.68 1.30 12 2.27 1521.00 15978.00 43250 20240313 -51.91 13620 20241210 52.72 23250 -10.54 20250124 17030 22.14 20250102 43250 -51.91 20240313 13620 52.72 20241210 3.72 N 039440 500 79 억 353298 N N 3651 N 00 N
11 20250211 150439 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 20950 50 2 0.24 7236098700 343557 121.54 21550 21600 20700 27150 14650 20900 21064.39 2.23 0 -95720 22366 21632 20416 19682 18466 22000 20050 79 6250 500 14630 50 1 15830000 3316 13.77 1.31 12 2.17 1521.00 15978.00 43250 20240313 -51.56 13620 20241210 53.82 23250 -9.89 20250124 17030 23.02 20250102 43250 -51.56 20240313 13620 53.82 20241210 3.72 N 039440 500 79 억 353298 N N 2620 N 00 N
12 20250211 140440 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 21100 200 2 0.96 6519178550 309452 109.47 21550 21600 20700 27150 14650 20900 21069.24 2.23 0 -92459 22366 21632 20416 19682 18466 22000 20050 79 6250 500 14630 50 1 15830000 3340 13.87 1.32 12 1.95 1521.00 15978.00 43250 20240313 -51.21 13620 20241210 54.92 23250 -9.25 20250124 17030 23.90 20250102 43250 -51.21 20240313 13620 54.92 20241210 3.72 N 039440 500 79 억 353298 N N 2620 N 00 N