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
050860/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
20250212,160513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,30,2,1.49,42870620,21245,80.43,2010,2040,2000,2610,1410,2010,2017.92,0.50,0,-308,2056,2032,2021,1997,1986,2027,1992,113,600,500,1400,5,1,22500000,459,9.95,0.33,06,0.09,205.00,6149.00,2800,20240605,-27.14,1980,20241230,3.03,2100,-2.86,20250107,1981,2.98,20250203,2800,-27.14,20240605,1980,3.03,20241230,1.15,N,050860,500,112 억,,112128,N,N,0,N,00,N
20250212,150512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,15,2,0.75,41715980,20679,78.29,2010,2035,2000,2610,1410,2010,2017.31,0.50,0,-281,2056,2032,2021,1997,1986,2027,1992,113,600,500,1400,5,1,22500000,456,9.88,0.33,06,0.09,205.00,6149.00,2800,20240605,-27.68,1980,20241230,2.27,2100,-3.57,20250107,1981,2.22,20250203,2800,-27.68,20240605,1980,2.27,20241230,1.15,N,050860,500,112 억,,112128,N,N,0,N,00,N
20250212,140513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,5,2,0.25,30519285,15139,57.31,2010,2025,2000,2610,1410,2010,2015.94,0.50,0,-317,2056,2032,2021,1997,1986,2027,1992,113,600,500,1400,5,1,22500000,453,9.83,0.33,06,0.07,205.00,6149.00,2800,20240605,-28.04,1980,20241230,1.77,2100,-4.05,20250107,1981,1.72,20250203,2800,-28.04,20240605,1980,1.77,20241230,1.15,N,050860,500,112 억,,112128,N,N,0,N,00,N
20250212,130514,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,10,2,0.50,26607815,13193,49.95,2010,2025,2000,2610,1410,2010,2016.81,0.50,0,-317,2056,2032,2021,1997,1986,2027,1992,113,600,500,1400,5,1,22500000,455,9.85,0.33,06,0.06,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2100,-3.81,20250107,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,1.15,N,050860,500,112 억,,112128,N,N,0,N,00,N
20250212,120513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,10,2,0.50,23072745,11436,43.30,2010,2025,2000,2610,1410,2010,2017.55,0.50,0,-317,2056,2032,2021,1997,1986,2027,1992,113,600,500,1400,5,1,22500000,455,9.85,0.33,06,0.05,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2100,-3.81,20250107,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,1.15,N,050860,500,112 억,,112128,N,N,0,N,00,N
20250212,110512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,10,2,0.50,21206235,10511,39.79,2010,2025,2000,2610,1410,2010,2017.53,0.50,0,-317,2056,2032,2021,1997,1986,2027,1992,113,600,500,1400,5,1,22500000,455,9.85,0.33,06,0.05,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2100,-3.81,20250107,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,1.15,N,050860,500,112 억,,112128,N,N,0,N,00,N
20250212,100513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,5,2,0.25,3536000,1758,6.66,2010,2015,2000,2610,1410,2010,2011.38,0.50,0,-258,2056,2032,2021,1997,1986,2027,1992,113,600,500,1400,5,1,22500000,453,9.83,0.33,06,0.01,205.00,6149.00,2800,20240605,-28.04,1980,20241230,1.77,2100,-4.05,20250107,1981,1.72,20250203,2800,-28.04,20240605,1980,1.77,20241230,1.15,N,050860,500,112 억,,112128,N,N,0,N,00,N
20250212,090516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,0,3,0.00,781890,389,1.47,2010,2010,2010,2610,1410,2010,2010.00,0.50,0,-30,2056,2032,2021,1997,1986,2027,1992,113,600,500,1400,5,1,22500000,452,9.80,0.33,06,0.00,205.00,6149.00,2800,20240605,-28.21,1980,20241230,1.52,2100,-4.29,20250107,1981,1.46,20250203,2800,-28.21,20240605,1980,1.52,20241230,1.15,N,050860,500,112 억,,112128,N,N,0,N,00,N
20250211,160513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-45,5,-2.19,53360425,26414,38.87,2035,2045,2010,2670,1440,2055,2020.16,0.50,0,-582,2093,2073,2035,2015,1977,2084,2026,113,615,500,1430,5,1,22500000,452,9.80,0.33,06,0.12,205.00,6149.00,2800,20240605,-28.21,1980,20241230,1.52,2100,-4.29,20250107,1981,1.46,20250203,2800,-28.21,20240605,1980,1.52,20241230,1.15,N,050860,500,112 억,,112691,N,N,0,N,00,N
20250211,150513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-40,5,-1.95,37233930,18399,27.08,2035,2045,2010,2670,1440,2055,2023.69,0.50,0,583,2093,2073,2035,2015,1977,2084,2026,113,615,500,1430,5,1,22500000,453,9.83,0.33,06,0.08,205.00,6149.00,2800,20240605,-28.04,1980,20241230,1.77,2100,-4.05,20250107,1981,1.72,20250203,2800,-28.04,20240605,1980,1.77,20241230,1.15,N,050860,500,112 억,,112691,N,N,0,N,00,N
20250211,140513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,-30,5,-1.46,28941040,14286,21.02,2035,2045,2020,2670,1440,2055,2025.83,0.50,0,821,2093,2073,2035,2015,1977,2084,2026,113,615,500,1430,5,1,22500000,456,9.88,0.33,06,0.06,205.00,6149.00,2800,20240605,-27.68,1980,20241230,2.27,2100,-3.57,20250107,1981,2.22,20250203,2800,-27.68,20240605,1980,2.27,20241230,1.15,N,050860,500,112 억,,112691,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 160513 57 100.00 KOSDAQ 기계·장비 N N N N N 2040 30 2 1.49 42870620 21245 80.43 2010 2040 2000 2610 1410 2010 2017.92 0.50 0 -308 2056 2032 2021 1997 1986 2027 1992 113 600 500 1400 5 1 22500000 459 9.95 0.33 06 0.09 205.00 6149.00 2800 20240605 -27.14 1980 20241230 3.03 2100 -2.86 20250107 1981 2.98 20250203 2800 -27.14 20240605 1980 3.03 20241230 1.15 N 050860 500 112 억 112128 N N 0 N 00 N
3 20250212 150512 57 100.00 KOSDAQ 기계·장비 N N N N N 2025 15 2 0.75 41715980 20679 78.29 2010 2035 2000 2610 1410 2010 2017.31 0.50 0 -281 2056 2032 2021 1997 1986 2027 1992 113 600 500 1400 5 1 22500000 456 9.88 0.33 06 0.09 205.00 6149.00 2800 20240605 -27.68 1980 20241230 2.27 2100 -3.57 20250107 1981 2.22 20250203 2800 -27.68 20240605 1980 2.27 20241230 1.15 N 050860 500 112 억 112128 N N 0 N 00 N
4 20250212 140513 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 5 2 0.25 30519285 15139 57.31 2010 2025 2000 2610 1410 2010 2015.94 0.50 0 -317 2056 2032 2021 1997 1986 2027 1992 113 600 500 1400 5 1 22500000 453 9.83 0.33 06 0.07 205.00 6149.00 2800 20240605 -28.04 1980 20241230 1.77 2100 -4.05 20250107 1981 1.72 20250203 2800 -28.04 20240605 1980 1.77 20241230 1.15 N 050860 500 112 억 112128 N N 0 N 00 N
5 20250212 130514 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 10 2 0.50 26607815 13193 49.95 2010 2025 2000 2610 1410 2010 2016.81 0.50 0 -317 2056 2032 2021 1997 1986 2027 1992 113 600 500 1400 5 1 22500000 455 9.85 0.33 06 0.06 205.00 6149.00 2800 20240605 -27.86 1980 20241230 2.02 2100 -3.81 20250107 1981 1.97 20250203 2800 -27.86 20240605 1980 2.02 20241230 1.15 N 050860 500 112 억 112128 N N 0 N 00 N
6 20250212 120513 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 10 2 0.50 23072745 11436 43.30 2010 2025 2000 2610 1410 2010 2017.55 0.50 0 -317 2056 2032 2021 1997 1986 2027 1992 113 600 500 1400 5 1 22500000 455 9.85 0.33 06 0.05 205.00 6149.00 2800 20240605 -27.86 1980 20241230 2.02 2100 -3.81 20250107 1981 1.97 20250203 2800 -27.86 20240605 1980 2.02 20241230 1.15 N 050860 500 112 억 112128 N N 0 N 00 N
7 20250212 110512 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 10 2 0.50 21206235 10511 39.79 2010 2025 2000 2610 1410 2010 2017.53 0.50 0 -317 2056 2032 2021 1997 1986 2027 1992 113 600 500 1400 5 1 22500000 455 9.85 0.33 06 0.05 205.00 6149.00 2800 20240605 -27.86 1980 20241230 2.02 2100 -3.81 20250107 1981 1.97 20250203 2800 -27.86 20240605 1980 2.02 20241230 1.15 N 050860 500 112 억 112128 N N 0 N 00 N
8 20250212 100513 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 5 2 0.25 3536000 1758 6.66 2010 2015 2000 2610 1410 2010 2011.38 0.50 0 -258 2056 2032 2021 1997 1986 2027 1992 113 600 500 1400 5 1 22500000 453 9.83 0.33 06 0.01 205.00 6149.00 2800 20240605 -28.04 1980 20241230 1.77 2100 -4.05 20250107 1981 1.72 20250203 2800 -28.04 20240605 1980 1.77 20241230 1.15 N 050860 500 112 억 112128 N N 0 N 00 N
9 20250212 090516 57 100.00 KOSDAQ 기계·장비 N N N N N 2010 0 3 0.00 781890 389 1.47 2010 2010 2010 2610 1410 2010 2010.00 0.50 0 -30 2056 2032 2021 1997 1986 2027 1992 113 600 500 1400 5 1 22500000 452 9.80 0.33 06 0.00 205.00 6149.00 2800 20240605 -28.21 1980 20241230 1.52 2100 -4.29 20250107 1981 1.46 20250203 2800 -28.21 20240605 1980 1.52 20241230 1.15 N 050860 500 112 억 112128 N N 0 N 00 N
10 20250211 160513 57 100.00 KOSDAQ 기계·장비 N N N N N 2010 -45 5 -2.19 53360425 26414 38.87 2035 2045 2010 2670 1440 2055 2020.16 0.50 0 -582 2093 2073 2035 2015 1977 2084 2026 113 615 500 1430 5 1 22500000 452 9.80 0.33 06 0.12 205.00 6149.00 2800 20240605 -28.21 1980 20241230 1.52 2100 -4.29 20250107 1981 1.46 20250203 2800 -28.21 20240605 1980 1.52 20241230 1.15 N 050860 500 112 억 112691 N N 0 N 00 N
11 20250211 150513 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 -40 5 -1.95 37233930 18399 27.08 2035 2045 2010 2670 1440 2055 2023.69 0.50 0 583 2093 2073 2035 2015 1977 2084 2026 113 615 500 1430 5 1 22500000 453 9.83 0.33 06 0.08 205.00 6149.00 2800 20240605 -28.04 1980 20241230 1.77 2100 -4.05 20250107 1981 1.72 20250203 2800 -28.04 20240605 1980 1.77 20241230 1.15 N 050860 500 112 억 112691 N N 0 N 00 N
12 20250211 140513 57 100.00 KOSDAQ 기계·장비 N N N N N 2025 -30 5 -1.46 28941040 14286 21.02 2035 2045 2020 2670 1440 2055 2025.83 0.50 0 821 2093 2073 2035 2015 1977 2084 2026 113 615 500 1430 5 1 22500000 456 9.88 0.33 06 0.06 205.00 6149.00 2800 20240605 -27.68 1980 20241230 2.27 2100 -3.57 20250107 1981 2.22 20250203 2800 -27.68 20240605 1980 2.27 20241230 1.15 N 050860 500 112 억 112691 N N 0 N 00 N