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
043220/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
20250212,160452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,369,-1,5,-0.27,98938822,270706,109.84,370,372,360,481,259,370,365.48,0.18,0,-32951,377,373,368,364,359,371,362,796,111,500,250,1,1,159224163,588,0.00,0.83,12,0.17,0.00,447.00,1191,20240401,-69.02,320,20241210,15.31,457,-19.26,20250116,360,2.50,20250212,1191,-69.02,20240401,320,15.31,20241210,0.00,N,043220,500,796 억,,291986,N,N,0,N,00,N
20250212,150451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,364,-6,5,-1.62,78232559,213652,86.69,370,372,362,481,259,370,366.17,0.18,0,-35136,377,373,368,364,359,371,362,796,111,500,250,1,1,159224163,580,0.00,0.81,12,0.13,0.00,447.00,1191,20240401,-69.44,320,20241210,13.75,457,-20.35,20250116,362,0.55,20250212,1191,-69.44,20240401,320,13.75,20241210,0.00,N,043220,500,796 억,,291986,N,N,0,N,00,N
20250212,140452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,364,-6,5,-1.62,70453493,192209,77.99,370,372,362,481,259,370,366.55,0.18,0,-34206,377,373,368,364,359,371,362,796,111,500,250,1,1,159224163,580,0.00,0.81,12,0.12,0.00,447.00,1191,20240401,-69.44,320,20241210,13.75,457,-20.35,20250116,362,0.55,20250212,1191,-69.44,20240401,320,13.75,20241210,0.00,N,043220,500,796 억,,291986,N,N,0,N,00,N
20250212,130452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,365,-5,5,-1.35,46229496,125757,51.02,370,372,365,481,259,370,367.61,0.18,0,-16001,377,373,368,364,359,371,362,796,111,500,250,1,1,159224163,581,0.00,0.82,12,0.08,0.00,447.00,1191,20240401,-69.35,320,20241210,14.06,457,-20.13,20250116,363,0.55,20250211,1191,-69.35,20240401,320,14.06,20241210,0.00,N,043220,500,796 억,,291986,N,N,0,N,00,N
20250212,120452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,369,-1,5,-0.27,24085978,65313,26.50,370,372,366,481,259,370,368.78,0.18,0,-18379,377,373,368,364,359,371,362,796,111,500,250,1,1,159224163,588,0.00,0.83,12,0.04,0.00,447.00,1191,20240401,-69.02,320,20241210,15.31,457,-19.26,20250116,363,1.65,20250211,1191,-69.02,20240401,320,15.31,20241210,0.00,N,043220,500,796 억,,291986,N,N,0,N,00,N
20250212,110450,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,369,-1,5,-0.27,19428120,52681,21.37,370,372,366,481,259,370,368.79,0.18,0,-18216,377,373,368,364,359,371,362,796,111,500,250,1,1,159224163,588,0.00,0.83,12,0.03,0.00,447.00,1191,20240401,-69.02,320,20241210,15.31,457,-19.26,20250116,363,1.65,20250211,1191,-69.02,20240401,320,15.31,20241210,0.00,N,043220,500,796 억,,291986,N,N,0,N,00,N
20250212,100452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,369,-1,5,-0.27,7286729,19800,8.03,370,372,366,481,259,370,368.02,0.18,0,-5181,377,373,368,364,359,371,362,796,111,500,250,1,1,159224163,588,0.00,0.83,12,0.01,0.00,447.00,1191,20240401,-69.02,320,20241210,15.31,457,-19.26,20250116,363,1.65,20250211,1191,-69.02,20240401,320,15.31,20241210,0.00,N,043220,500,796 억,,291986,N,N,0,N,00,N
20250212,090454,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,372,2,2,0.54,195668,526,0.21,370,372,370,481,259,370,371.99,0.18,0,0,377,373,368,364,359,371,362,796,111,500,250,1,1,159224163,592,0.00,0.83,12,0.00,0.00,447.00,1191,20240401,-68.77,320,20241210,16.25,457,-18.60,20250116,363,2.48,20250211,1191,-68.77,20240401,320,16.25,20241210,0.00,N,043220,500,796 억,,291986,N,N,0,N,00,N
20250211,160452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,370,-2,5,-0.54,90393131,246376,74.92,372,372,363,483,261,372,366.89,0.19,0,-8409,383,377,372,366,361,375,364,796,111,500,250,1,1,159224163,589,0.00,0.83,12,0.15,0.00,447.00,1191,20240401,-68.93,320,20241210,15.62,457,-19.04,20250116,363,1.93,20250211,1191,-68.93,20240401,320,15.62,20241210,0.00,N,043220,500,796 억,,300395,N,N,0,N,00,N
20250211,150452,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,365,-7,5,-1.88,80706300,220030,66.91,372,372,363,483,261,372,366.80,0.19,0,-7958,383,377,372,366,361,375,364,796,111,500,250,1,1,159224163,581,0.00,0.82,12,0.14,0.00,447.00,1191,20240401,-69.35,320,20241210,14.06,457,-20.13,20250116,363,0.55,20250211,1191,-69.35,20240401,320,14.06,20241210,0.00,N,043220,500,796 억,,300395,N,N,0,N,00,N
20250211,140453,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,368,-4,5,-1.08,59241995,161373,49.07,372,372,363,483,261,372,367.11,0.19,0,-7798,383,377,372,366,361,375,364,796,111,500,250,1,1,159224163,586,0.00,0.82,12,0.10,0.00,447.00,1191,20240401,-69.10,320,20241210,15.00,457,-19.47,20250116,363,1.38,20250211,1191,-69.10,20240401,320,15.00,20241210,0.00,N,043220,500,796 억,,300395,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 160452 57 100.00 KOSDAQ 기계·장비 N N N N N 369 -1 5 -0.27 98938822 270706 109.84 370 372 360 481 259 370 365.48 0.18 0 -32951 377 373 368 364 359 371 362 796 111 500 250 1 1 159224163 588 0.00 0.83 12 0.17 0.00 447.00 1191 20240401 -69.02 320 20241210 15.31 457 -19.26 20250116 360 2.50 20250212 1191 -69.02 20240401 320 15.31 20241210 0.00 N 043220 500 796 억 291986 N N 0 N 00 N
3 20250212 150451 57 100.00 KOSDAQ 기계·장비 N N N N N 364 -6 5 -1.62 78232559 213652 86.69 370 372 362 481 259 370 366.17 0.18 0 -35136 377 373 368 364 359 371 362 796 111 500 250 1 1 159224163 580 0.00 0.81 12 0.13 0.00 447.00 1191 20240401 -69.44 320 20241210 13.75 457 -20.35 20250116 362 0.55 20250212 1191 -69.44 20240401 320 13.75 20241210 0.00 N 043220 500 796 억 291986 N N 0 N 00 N
4 20250212 140452 57 100.00 KOSDAQ 기계·장비 N N N N N 364 -6 5 -1.62 70453493 192209 77.99 370 372 362 481 259 370 366.55 0.18 0 -34206 377 373 368 364 359 371 362 796 111 500 250 1 1 159224163 580 0.00 0.81 12 0.12 0.00 447.00 1191 20240401 -69.44 320 20241210 13.75 457 -20.35 20250116 362 0.55 20250212 1191 -69.44 20240401 320 13.75 20241210 0.00 N 043220 500 796 억 291986 N N 0 N 00 N
5 20250212 130452 57 100.00 KOSDAQ 기계·장비 N N N N N 365 -5 5 -1.35 46229496 125757 51.02 370 372 365 481 259 370 367.61 0.18 0 -16001 377 373 368 364 359 371 362 796 111 500 250 1 1 159224163 581 0.00 0.82 12 0.08 0.00 447.00 1191 20240401 -69.35 320 20241210 14.06 457 -20.13 20250116 363 0.55 20250211 1191 -69.35 20240401 320 14.06 20241210 0.00 N 043220 500 796 억 291986 N N 0 N 00 N
6 20250212 120452 57 100.00 KOSDAQ 기계·장비 N N N N N 369 -1 5 -0.27 24085978 65313 26.50 370 372 366 481 259 370 368.78 0.18 0 -18379 377 373 368 364 359 371 362 796 111 500 250 1 1 159224163 588 0.00 0.83 12 0.04 0.00 447.00 1191 20240401 -69.02 320 20241210 15.31 457 -19.26 20250116 363 1.65 20250211 1191 -69.02 20240401 320 15.31 20241210 0.00 N 043220 500 796 억 291986 N N 0 N 00 N
7 20250212 110450 57 100.00 KOSDAQ 기계·장비 N N N N N 369 -1 5 -0.27 19428120 52681 21.37 370 372 366 481 259 370 368.79 0.18 0 -18216 377 373 368 364 359 371 362 796 111 500 250 1 1 159224163 588 0.00 0.83 12 0.03 0.00 447.00 1191 20240401 -69.02 320 20241210 15.31 457 -19.26 20250116 363 1.65 20250211 1191 -69.02 20240401 320 15.31 20241210 0.00 N 043220 500 796 억 291986 N N 0 N 00 N
8 20250212 100452 57 100.00 KOSDAQ 기계·장비 N N N N N 369 -1 5 -0.27 7286729 19800 8.03 370 372 366 481 259 370 368.02 0.18 0 -5181 377 373 368 364 359 371 362 796 111 500 250 1 1 159224163 588 0.00 0.83 12 0.01 0.00 447.00 1191 20240401 -69.02 320 20241210 15.31 457 -19.26 20250116 363 1.65 20250211 1191 -69.02 20240401 320 15.31 20241210 0.00 N 043220 500 796 억 291986 N N 0 N 00 N
9 20250212 090454 57 100.00 KOSDAQ 기계·장비 N N N N N 372 2 2 0.54 195668 526 0.21 370 372 370 481 259 370 371.99 0.18 0 0 377 373 368 364 359 371 362 796 111 500 250 1 1 159224163 592 0.00 0.83 12 0.00 0.00 447.00 1191 20240401 -68.77 320 20241210 16.25 457 -18.60 20250116 363 2.48 20250211 1191 -68.77 20240401 320 16.25 20241210 0.00 N 043220 500 796 억 291986 N N 0 N 00 N
10 20250211 160452 57 100.00 KOSDAQ 기계·장비 N N N N N 370 -2 5 -0.54 90393131 246376 74.92 372 372 363 483 261 372 366.89 0.19 0 -8409 383 377 372 366 361 375 364 796 111 500 250 1 1 159224163 589 0.00 0.83 12 0.15 0.00 447.00 1191 20240401 -68.93 320 20241210 15.62 457 -19.04 20250116 363 1.93 20250211 1191 -68.93 20240401 320 15.62 20241210 0.00 N 043220 500 796 억 300395 N N 0 N 00 N
11 20250211 150452 57 100.00 KOSDAQ 기계·장비 N N N N N 365 -7 5 -1.88 80706300 220030 66.91 372 372 363 483 261 372 366.80 0.19 0 -7958 383 377 372 366 361 375 364 796 111 500 250 1 1 159224163 581 0.00 0.82 12 0.14 0.00 447.00 1191 20240401 -69.35 320 20241210 14.06 457 -20.13 20250116 363 0.55 20250211 1191 -69.35 20240401 320 14.06 20241210 0.00 N 043220 500 796 억 300395 N N 0 N 00 N
12 20250211 140453 57 100.00 KOSDAQ 기계·장비 N N N N N 368 -4 5 -1.08 59241995 161373 49.07 372 372 363 483 261 372 367.11 0.19 0 -7798 383 377 372 366 361 375 364 796 111 500 250 1 1 159224163 586 0.00 0.82 12 0.10 0.00 447.00 1191 20240401 -69.10 320 20241210 15.00 457 -19.47 20250116 363 1.38 20250211 1191 -69.10 20240401 320 15.00 20241210 0.00 N 043220 500 796 억 300395 N N 0 N 00 N