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
088130/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
20250212,160652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3320,35,2,1.07,88910995,26854,150.36,3245,3370,3245,4270,2300,3285,3310.90,2.92,0,-3912,3441,3362,3301,3222,3161,3332,3192,99,985,500,2030,5,1,17485314,581,-10.81,0.42,12,0.15,-307.00,7966.00,5700,20240924,-41.75,3055,20240805,8.67,3735,-11.11,20250109,3100,7.10,20250203,11400,-70.88,20240924,3100,7.10,20250203,2.09,N,088130,500,99 억,,510089,N,N,0,N,00,N
20250212,150652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3330,45,2,1.37,87450195,26414,147.89,3245,3370,3245,4270,2300,3285,3310.75,2.92,0,-3684,3441,3362,3301,3222,3161,3332,3192,99,985,500,2030,5,1,17485314,582,-10.85,0.42,12,0.15,-307.00,7966.00,5700,20240924,-41.58,3055,20240805,9.00,3735,-10.84,20250109,3100,7.42,20250203,11400,-70.79,20240924,3100,7.42,20250203,2.09,N,088130,500,99 억,,510089,N,N,0,N,00,N
20250212,140653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3325,40,2,1.22,86830720,26227,146.85,3245,3370,3245,4270,2300,3285,3310.74,2.92,0,-3717,3441,3362,3301,3222,3161,3332,3192,99,985,500,2030,5,1,17485314,581,-10.83,0.42,12,0.15,-307.00,7966.00,5700,20240924,-41.67,3055,20240805,8.84,3735,-10.98,20250109,3100,7.26,20250203,11400,-70.83,20240924,3100,7.26,20250203,2.09,N,088130,500,99 억,,510089,N,N,0,N,00,N
20250212,130655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3330,45,2,1.37,69456155,20937,117.23,3245,3370,3245,4270,2300,3285,3317.39,2.92,0,-5655,3441,3362,3301,3222,3161,3332,3192,99,985,500,2030,5,1,17485314,582,-10.85,0.42,12,0.12,-307.00,7966.00,5700,20240924,-41.58,3055,20240805,9.00,3735,-10.84,20250109,3100,7.42,20250203,11400,-70.79,20240924,3100,7.42,20250203,2.09,N,088130,500,99 억,,510089,N,N,0,N,00,N
20250212,120653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3305,20,2,0.61,59628675,17949,100.50,3245,3370,3245,4270,2300,3285,3322.12,2.92,0,-5728,3441,3362,3301,3222,3161,3332,3192,99,985,500,2030,5,1,17485314,578,-10.77,0.41,12,0.10,-307.00,7966.00,5700,20240924,-42.02,3055,20240805,8.18,3735,-11.51,20250109,3100,6.61,20250203,11400,-71.01,20240924,3100,6.61,20250203,2.09,N,088130,500,99 억,,510089,N,N,0,N,00,N
20250212,110651,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3350,65,2,1.98,57537235,17319,96.97,3245,3370,3245,4270,2300,3285,3322.20,2.92,0,-5313,3441,3362,3301,3222,3161,3332,3192,99,985,500,2030,5,1,17485314,586,-10.91,0.42,12,0.10,-307.00,7966.00,5700,20240924,-41.23,3055,20240805,9.66,3735,-10.31,20250109,3100,8.06,20250203,11400,-70.61,20240924,3100,8.06,20250203,2.09,N,088130,500,99 억,,510089,N,N,0,N,00,N
20250212,100650,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3340,55,2,1.67,32708050,9868,55.25,3245,3370,3245,4270,2300,3285,3314.56,2.92,0,-4626,3441,3362,3301,3222,3161,3332,3192,99,985,500,2030,5,1,17485314,584,-10.88,0.42,12,0.06,-307.00,7966.00,5700,20240924,-41.40,3055,20240805,9.33,3735,-10.58,20250109,3100,7.74,20250203,11400,-70.70,20240924,3100,7.74,20250203,2.09,N,088130,500,99 억,,510089,N,N,0,N,00,N
20250212,090655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,0,3,0.00,1031950,318,1.78,3245,3285,3245,4270,2300,3285,3245.13,2.92,0,186,3441,3362,3301,3222,3161,3332,3192,99,985,500,2030,5,1,17485314,574,-10.70,0.41,12,0.00,-307.00,7966.00,5700,20240924,-42.37,3055,20240805,7.53,3735,-12.05,20250109,3100,5.97,20250203,11400,-71.18,20240924,3100,5.97,20250203,2.09,N,088130,500,99 억,,510089,N,N,0,N,00,N
20250211,160654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3285,0,3,0.00,58575275,17860,46.59,3375,3380,3240,4270,2300,3285,3279.69,2.95,0,-6178,3348,3316,3253,3221,3158,3332,3237,99,985,500,2030,5,1,17485314,574,-10.70,0.41,12,0.10,-307.00,7966.00,5700,20240924,-42.37,3055,20240805,7.53,3735,-12.05,20250109,3100,5.97,20250203,11400,-71.18,20240924,3100,5.97,20250203,2.09,N,088130,500,99 억,,516267,N,N,0,N,00,N
20250211,150653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3290,5,2,0.15,54788635,16704,43.57,3375,3380,3240,4270,2300,3285,3279.97,2.95,0,-5174,3348,3316,3253,3221,3158,3332,3237,99,985,500,2030,5,1,17485314,575,-10.72,0.41,12,0.10,-307.00,7966.00,5700,20240924,-42.28,3055,20240805,7.69,3735,-11.91,20250109,3100,6.13,20250203,11400,-71.14,20240924,3100,6.13,20250203,2.09,N,088130,500,99 억,,516267,N,N,0,N,00,N
20250211,140654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3295,10,2,0.30,53201015,16219,42.31,3375,3380,3240,4270,2300,3285,3280.17,2.95,0,-5170,3348,3316,3253,3221,3158,3332,3237,99,985,500,2030,5,1,17485314,576,-10.73,0.41,12,0.09,-307.00,7966.00,5700,20240924,-42.19,3055,20240805,7.86,3735,-11.78,20250109,3100,6.29,20250203,11400,-71.10,20240924,3100,6.29,20250203,2.09,N,088130,500,99 억,,516267,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 160652 57 100.00 KOSDAQ 기계·장비 N N N N N 3320 35 2 1.07 88910995 26854 150.36 3245 3370 3245 4270 2300 3285 3310.90 2.92 0 -3912 3441 3362 3301 3222 3161 3332 3192 99 985 500 2030 5 1 17485314 581 -10.81 0.42 12 0.15 -307.00 7966.00 5700 20240924 -41.75 3055 20240805 8.67 3735 -11.11 20250109 3100 7.10 20250203 11400 -70.88 20240924 3100 7.10 20250203 2.09 N 088130 500 99 억 510089 N N 0 N 00 N
3 20250212 150652 57 100.00 KOSDAQ 기계·장비 N N N N N 3330 45 2 1.37 87450195 26414 147.89 3245 3370 3245 4270 2300 3285 3310.75 2.92 0 -3684 3441 3362 3301 3222 3161 3332 3192 99 985 500 2030 5 1 17485314 582 -10.85 0.42 12 0.15 -307.00 7966.00 5700 20240924 -41.58 3055 20240805 9.00 3735 -10.84 20250109 3100 7.42 20250203 11400 -70.79 20240924 3100 7.42 20250203 2.09 N 088130 500 99 억 510089 N N 0 N 00 N
4 20250212 140653 57 100.00 KOSDAQ 기계·장비 N N N N N 3325 40 2 1.22 86830720 26227 146.85 3245 3370 3245 4270 2300 3285 3310.74 2.92 0 -3717 3441 3362 3301 3222 3161 3332 3192 99 985 500 2030 5 1 17485314 581 -10.83 0.42 12 0.15 -307.00 7966.00 5700 20240924 -41.67 3055 20240805 8.84 3735 -10.98 20250109 3100 7.26 20250203 11400 -70.83 20240924 3100 7.26 20250203 2.09 N 088130 500 99 억 510089 N N 0 N 00 N
5 20250212 130655 57 100.00 KOSDAQ 기계·장비 N N N N N 3330 45 2 1.37 69456155 20937 117.23 3245 3370 3245 4270 2300 3285 3317.39 2.92 0 -5655 3441 3362 3301 3222 3161 3332 3192 99 985 500 2030 5 1 17485314 582 -10.85 0.42 12 0.12 -307.00 7966.00 5700 20240924 -41.58 3055 20240805 9.00 3735 -10.84 20250109 3100 7.42 20250203 11400 -70.79 20240924 3100 7.42 20250203 2.09 N 088130 500 99 억 510089 N N 0 N 00 N
6 20250212 120653 57 100.00 KOSDAQ 기계·장비 N N N N N 3305 20 2 0.61 59628675 17949 100.50 3245 3370 3245 4270 2300 3285 3322.12 2.92 0 -5728 3441 3362 3301 3222 3161 3332 3192 99 985 500 2030 5 1 17485314 578 -10.77 0.41 12 0.10 -307.00 7966.00 5700 20240924 -42.02 3055 20240805 8.18 3735 -11.51 20250109 3100 6.61 20250203 11400 -71.01 20240924 3100 6.61 20250203 2.09 N 088130 500 99 억 510089 N N 0 N 00 N
7 20250212 110651 57 100.00 KOSDAQ 기계·장비 N N N N N 3350 65 2 1.98 57537235 17319 96.97 3245 3370 3245 4270 2300 3285 3322.20 2.92 0 -5313 3441 3362 3301 3222 3161 3332 3192 99 985 500 2030 5 1 17485314 586 -10.91 0.42 12 0.10 -307.00 7966.00 5700 20240924 -41.23 3055 20240805 9.66 3735 -10.31 20250109 3100 8.06 20250203 11400 -70.61 20240924 3100 8.06 20250203 2.09 N 088130 500 99 억 510089 N N 0 N 00 N
8 20250212 100650 57 100.00 KOSDAQ 기계·장비 N N N N N 3340 55 2 1.67 32708050 9868 55.25 3245 3370 3245 4270 2300 3285 3314.56 2.92 0 -4626 3441 3362 3301 3222 3161 3332 3192 99 985 500 2030 5 1 17485314 584 -10.88 0.42 12 0.06 -307.00 7966.00 5700 20240924 -41.40 3055 20240805 9.33 3735 -10.58 20250109 3100 7.74 20250203 11400 -70.70 20240924 3100 7.74 20250203 2.09 N 088130 500 99 억 510089 N N 0 N 00 N
9 20250212 090655 57 100.00 KOSDAQ 기계·장비 N N N N N 3285 0 3 0.00 1031950 318 1.78 3245 3285 3245 4270 2300 3285 3245.13 2.92 0 186 3441 3362 3301 3222 3161 3332 3192 99 985 500 2030 5 1 17485314 574 -10.70 0.41 12 0.00 -307.00 7966.00 5700 20240924 -42.37 3055 20240805 7.53 3735 -12.05 20250109 3100 5.97 20250203 11400 -71.18 20240924 3100 5.97 20250203 2.09 N 088130 500 99 억 510089 N N 0 N 00 N
10 20250211 160654 57 100.00 KOSDAQ 기계·장비 N N N N N 3285 0 3 0.00 58575275 17860 46.59 3375 3380 3240 4270 2300 3285 3279.69 2.95 0 -6178 3348 3316 3253 3221 3158 3332 3237 99 985 500 2030 5 1 17485314 574 -10.70 0.41 12 0.10 -307.00 7966.00 5700 20240924 -42.37 3055 20240805 7.53 3735 -12.05 20250109 3100 5.97 20250203 11400 -71.18 20240924 3100 5.97 20250203 2.09 N 088130 500 99 억 516267 N N 0 N 00 N
11 20250211 150653 57 100.00 KOSDAQ 기계·장비 N N N N N 3290 5 2 0.15 54788635 16704 43.57 3375 3380 3240 4270 2300 3285 3279.97 2.95 0 -5174 3348 3316 3253 3221 3158 3332 3237 99 985 500 2030 5 1 17485314 575 -10.72 0.41 12 0.10 -307.00 7966.00 5700 20240924 -42.28 3055 20240805 7.69 3735 -11.91 20250109 3100 6.13 20250203 11400 -71.14 20240924 3100 6.13 20250203 2.09 N 088130 500 99 억 516267 N N 0 N 00 N
12 20250211 140654 57 100.00 KOSDAQ 기계·장비 N N N N N 3295 10 2 0.30 53201015 16219 42.31 3375 3380 3240 4270 2300 3285 3280.17 2.95 0 -5170 3348 3316 3253 3221 3158 3332 3237 99 985 500 2030 5 1 17485314 576 -10.73 0.41 12 0.09 -307.00 7966.00 5700 20240924 -42.19 3055 20240805 7.86 3735 -11.78 20250109 3100 6.29 20250203 11400 -71.10 20240924 3100 6.29 20250203 2.09 N 088130 500 99 억 516267 N N 0 N 00 N