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
103230/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
20250212,160735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3125,150,2,5.04,36828700,12132,144.03,2955,3125,2925,3865,2085,2975,3035.67,1.12,0,-2865,3075,3025,2945,2895,2815,2985,2855,36,890,500,2020,5,1,7200000,225,6.48,0.50,12,0.17,482.00,6310.00,5120,20240513,-38.96,2500,20241209,25.00,3640,-14.15,20250121,2740,14.05,20250210,5120,-38.96,20240513,2500,25.00,20241209,0.01,N,103230,500,36 억,,80735,N,N,0,N,00,N
20250212,150734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3075,100,2,3.36,35349825,11657,138.39,2955,3125,2925,3865,2085,2975,3032.50,1.12,0,-2621,3075,3025,2945,2895,2815,2985,2855,36,890,500,2020,5,1,7200000,221,6.38,0.49,12,0.16,482.00,6310.00,5120,20240513,-39.94,2500,20241209,23.00,3640,-15.52,20250121,2740,12.23,20250210,5120,-39.94,20240513,2500,23.00,20241209,0.01,N,103230,500,36 억,,80735,N,N,0,N,00,N
20250212,140735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3065,90,2,3.03,34505850,11382,135.13,2955,3125,2925,3865,2085,2975,3031.62,1.12,0,-2621,3075,3025,2945,2895,2815,2985,2855,36,890,500,2020,5,1,7200000,221,6.36,0.49,12,0.16,482.00,6310.00,5120,20240513,-40.14,2500,20241209,22.60,3640,-15.80,20250121,2740,11.86,20250210,5120,-40.14,20240513,2500,22.60,20241209,0.01,N,103230,500,36 억,,80735,N,N,0,N,00,N
20250212,130737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,95,2,3.19,33925515,11193,132.89,2955,3125,2925,3865,2085,2975,3030.96,1.12,0,-2657,3075,3025,2945,2895,2815,2985,2855,36,890,500,2020,5,1,7200000,221,6.37,0.49,12,0.16,482.00,6310.00,5120,20240513,-40.04,2500,20241209,22.80,3640,-15.66,20250121,2740,12.04,20250210,5120,-40.04,20240513,2500,22.80,20241209,0.01,N,103230,500,36 억,,80735,N,N,0,N,00,N
20250212,120734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3080,105,2,3.53,31429030,10381,123.25,2955,3125,2925,3865,2085,2975,3027.55,1.12,0,-2717,3075,3025,2945,2895,2815,2985,2855,36,890,500,2020,5,1,7200000,222,6.39,0.49,12,0.14,482.00,6310.00,5120,20240513,-39.84,2500,20241209,23.20,3640,-15.38,20250121,2740,12.41,20250210,5120,-39.84,20240513,2500,23.20,20241209,0.01,N,103230,500,36 억,,80735,N,N,0,N,00,N
20250212,110733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,75,2,2.52,28411045,9407,111.68,2955,3115,2925,3865,2085,2975,3020.20,1.12,0,-2580,3075,3025,2945,2895,2815,2985,2855,36,890,500,2020,5,1,7200000,220,6.33,0.48,12,0.13,482.00,6310.00,5120,20240513,-40.43,2500,20241209,22.00,3640,-16.21,20250121,2740,11.31,20250210,5120,-40.43,20240513,2500,22.00,20241209,0.01,N,103230,500,36 억,,80735,N,N,0,N,00,N
20250212,100727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2980,5,2,0.17,17946330,5988,71.09,2955,3045,2925,3865,2085,2975,2997.05,1.12,0,-1342,3075,3025,2945,2895,2815,2985,2855,36,890,500,2020,5,1,7200000,215,6.18,0.47,12,0.08,482.00,6310.00,5120,20240513,-41.80,2500,20241209,19.20,3640,-18.13,20250121,2740,8.76,20250210,5120,-41.80,20240513,2500,19.20,20241209,0.01,N,103230,500,36 억,,80735,N,N,0,N,00,N
20250212,090732,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2960,-15,5,-0.50,3023820,1023,12.15,2955,2960,2925,3865,2085,2975,2955.84,1.12,0,-15,3075,3025,2945,2895,2815,2985,2855,36,890,500,2020,5,1,7200000,213,6.14,0.47,12,0.01,482.00,6310.00,5120,20240513,-42.19,2500,20241209,18.40,3640,-18.68,20250121,2740,8.03,20250210,5120,-42.19,20240513,2500,18.40,20241209,0.01,N,103230,500,36 억,,80735,N,N,0,N,00,N
20250211,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2975,90,2,3.12,24611985,8373,23.25,2995,2995,2865,3750,2020,2885,2939.45,1.14,0,-1099,3035,2960,2850,2775,2665,2997,2812,36,865,500,1960,5,1,7200000,214,6.17,0.47,12,0.12,482.00,6310.00,5120,20240513,-41.89,2500,20241209,19.00,3640,-18.27,20250121,2740,8.58,20250210,5120,-41.89,20240513,2500,19.00,20241209,0.01,N,103230,500,36 억,,81819,N,N,0,N,00,N
20250211,150736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2960,75,2,2.60,23907320,8135,22.58,2995,2995,2865,3750,2020,2885,2938.82,1.14,0,-1006,3035,2960,2850,2775,2665,2997,2812,36,865,500,1960,5,1,7200000,213,6.14,0.47,12,0.11,482.00,6310.00,5120,20240513,-42.19,2500,20241209,18.40,3640,-18.68,20250121,2740,8.03,20250210,5120,-42.19,20240513,2500,18.40,20241209,0.01,N,103230,500,36 억,,81819,N,N,0,N,00,N
20250211,140737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2910,25,2,0.87,20645390,7020,19.49,2995,2995,2865,3750,2020,2885,2940.94,1.14,0,-1143,3035,2960,2850,2775,2665,2997,2812,36,865,500,1960,5,1,7200000,210,6.04,0.46,12,0.10,482.00,6310.00,5120,20240513,-43.16,2500,20241209,16.40,3640,-20.05,20250121,2740,6.20,20250210,5120,-43.16,20240513,2500,16.40,20241209,0.01,N,103230,500,36 억,,81819,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 160735 57 100.00 KOSDAQ 기계·장비 N N N N N 3125 150 2 5.04 36828700 12132 144.03 2955 3125 2925 3865 2085 2975 3035.67 1.12 0 -2865 3075 3025 2945 2895 2815 2985 2855 36 890 500 2020 5 1 7200000 225 6.48 0.50 12 0.17 482.00 6310.00 5120 20240513 -38.96 2500 20241209 25.00 3640 -14.15 20250121 2740 14.05 20250210 5120 -38.96 20240513 2500 25.00 20241209 0.01 N 103230 500 36 억 80735 N N 0 N 00 N
3 20250212 150734 57 100.00 KOSDAQ 기계·장비 N N N N N 3075 100 2 3.36 35349825 11657 138.39 2955 3125 2925 3865 2085 2975 3032.50 1.12 0 -2621 3075 3025 2945 2895 2815 2985 2855 36 890 500 2020 5 1 7200000 221 6.38 0.49 12 0.16 482.00 6310.00 5120 20240513 -39.94 2500 20241209 23.00 3640 -15.52 20250121 2740 12.23 20250210 5120 -39.94 20240513 2500 23.00 20241209 0.01 N 103230 500 36 억 80735 N N 0 N 00 N
4 20250212 140735 57 100.00 KOSDAQ 기계·장비 N N N N N 3065 90 2 3.03 34505850 11382 135.13 2955 3125 2925 3865 2085 2975 3031.62 1.12 0 -2621 3075 3025 2945 2895 2815 2985 2855 36 890 500 2020 5 1 7200000 221 6.36 0.49 12 0.16 482.00 6310.00 5120 20240513 -40.14 2500 20241209 22.60 3640 -15.80 20250121 2740 11.86 20250210 5120 -40.14 20240513 2500 22.60 20241209 0.01 N 103230 500 36 억 80735 N N 0 N 00 N
5 20250212 130737 57 100.00 KOSDAQ 기계·장비 N N N N N 3070 95 2 3.19 33925515 11193 132.89 2955 3125 2925 3865 2085 2975 3030.96 1.12 0 -2657 3075 3025 2945 2895 2815 2985 2855 36 890 500 2020 5 1 7200000 221 6.37 0.49 12 0.16 482.00 6310.00 5120 20240513 -40.04 2500 20241209 22.80 3640 -15.66 20250121 2740 12.04 20250210 5120 -40.04 20240513 2500 22.80 20241209 0.01 N 103230 500 36 억 80735 N N 0 N 00 N
6 20250212 120734 57 100.00 KOSDAQ 기계·장비 N N N N N 3080 105 2 3.53 31429030 10381 123.25 2955 3125 2925 3865 2085 2975 3027.55 1.12 0 -2717 3075 3025 2945 2895 2815 2985 2855 36 890 500 2020 5 1 7200000 222 6.39 0.49 12 0.14 482.00 6310.00 5120 20240513 -39.84 2500 20241209 23.20 3640 -15.38 20250121 2740 12.41 20250210 5120 -39.84 20240513 2500 23.20 20241209 0.01 N 103230 500 36 억 80735 N N 0 N 00 N
7 20250212 110733 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 75 2 2.52 28411045 9407 111.68 2955 3115 2925 3865 2085 2975 3020.20 1.12 0 -2580 3075 3025 2945 2895 2815 2985 2855 36 890 500 2020 5 1 7200000 220 6.33 0.48 12 0.13 482.00 6310.00 5120 20240513 -40.43 2500 20241209 22.00 3640 -16.21 20250121 2740 11.31 20250210 5120 -40.43 20240513 2500 22.00 20241209 0.01 N 103230 500 36 억 80735 N N 0 N 00 N
8 20250212 100727 57 100.00 KOSDAQ 기계·장비 N N N N N 2980 5 2 0.17 17946330 5988 71.09 2955 3045 2925 3865 2085 2975 2997.05 1.12 0 -1342 3075 3025 2945 2895 2815 2985 2855 36 890 500 2020 5 1 7200000 215 6.18 0.47 12 0.08 482.00 6310.00 5120 20240513 -41.80 2500 20241209 19.20 3640 -18.13 20250121 2740 8.76 20250210 5120 -41.80 20240513 2500 19.20 20241209 0.01 N 103230 500 36 억 80735 N N 0 N 00 N
9 20250212 090732 57 100.00 KOSDAQ 기계·장비 N N N N N 2960 -15 5 -0.50 3023820 1023 12.15 2955 2960 2925 3865 2085 2975 2955.84 1.12 0 -15 3075 3025 2945 2895 2815 2985 2855 36 890 500 2020 5 1 7200000 213 6.14 0.47 12 0.01 482.00 6310.00 5120 20240513 -42.19 2500 20241209 18.40 3640 -18.68 20250121 2740 8.03 20250210 5120 -42.19 20240513 2500 18.40 20241209 0.01 N 103230 500 36 억 80735 N N 0 N 00 N
10 20250211 160736 57 100.00 KOSDAQ 기계·장비 N N N N N 2975 90 2 3.12 24611985 8373 23.25 2995 2995 2865 3750 2020 2885 2939.45 1.14 0 -1099 3035 2960 2850 2775 2665 2997 2812 36 865 500 1960 5 1 7200000 214 6.17 0.47 12 0.12 482.00 6310.00 5120 20240513 -41.89 2500 20241209 19.00 3640 -18.27 20250121 2740 8.58 20250210 5120 -41.89 20240513 2500 19.00 20241209 0.01 N 103230 500 36 억 81819 N N 0 N 00 N
11 20250211 150736 57 100.00 KOSDAQ 기계·장비 N N N N N 2960 75 2 2.60 23907320 8135 22.58 2995 2995 2865 3750 2020 2885 2938.82 1.14 0 -1006 3035 2960 2850 2775 2665 2997 2812 36 865 500 1960 5 1 7200000 213 6.14 0.47 12 0.11 482.00 6310.00 5120 20240513 -42.19 2500 20241209 18.40 3640 -18.68 20250121 2740 8.03 20250210 5120 -42.19 20240513 2500 18.40 20241209 0.01 N 103230 500 36 억 81819 N N 0 N 00 N
12 20250211 140737 57 100.00 KOSDAQ 기계·장비 N N N N N 2910 25 2 0.87 20645390 7020 19.49 2995 2995 2865 3750 2020 2885 2940.94 1.14 0 -1143 3035 2960 2850 2775 2665 2997 2812 36 865 500 1960 5 1 7200000 210 6.04 0.46 12 0.10 482.00 6310.00 5120 20240513 -43.16 2500 20241209 16.40 3640 -20.05 20250121 2740 6.20 20250210 5120 -43.16 20240513 2500 16.40 20241209 0.01 N 103230 500 36 억 81819 N N 0 N 00 N