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
104460/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
20250212,160736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12120,40,2,0.33,446115680,36784,110.64,12090,12350,12010,15700,8460,12080,12127.98,3.22,0,2144,12586,12332,12026,11772,11466,12460,11900,54,3620,500,8690,10,1,10713625,1298,22.78,1.10,12,0.34,532.00,11009.00,25150,20240412,-51.81,9510,20241025,27.44,12900,-6.05,20250102,11110,9.09,20250203,25150,-51.81,20240412,9510,27.44,20241025,1.00,N,104460,500,53 억,,344873,N,N,1,N,00,N
20250212,150736,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12110,30,2,0.25,429805120,35438,106.59,12090,12350,12010,15700,8460,12080,12128.37,3.22,0,1906,12586,12332,12026,11772,11466,12460,11900,54,3620,500,8690,10,1,10713625,1297,22.76,1.10,12,0.33,532.00,11009.00,25150,20240412,-51.85,9510,20241025,27.34,12900,-6.12,20250102,11110,9.00,20250203,25150,-51.85,20240412,9510,27.34,20241025,1.00,N,104460,500,53 억,,344873,N,N,1,N,00,N
20250212,140737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12080,0,3,0.00,362635020,29885,89.89,12090,12350,12010,15700,8460,12080,12134.35,3.22,0,2476,12586,12332,12026,11772,11466,12460,11900,54,3620,500,8690,10,1,10713625,1294,22.71,1.10,12,0.28,532.00,11009.00,25150,20240412,-51.97,9510,20241025,27.02,12900,-6.36,20250102,11110,8.73,20250203,25150,-51.97,20240412,9510,27.02,20241025,1.00,N,104460,500,53 억,,344873,N,N,1,N,00,N
20250212,130739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12120,40,2,0.33,296567780,24419,73.45,12090,12350,12010,15700,8460,12080,12144.96,3.22,0,3576,12586,12332,12026,11772,11466,12460,11900,54,3620,500,8690,10,1,10713625,1298,22.78,1.10,12,0.23,532.00,11009.00,25150,20240412,-51.81,9510,20241025,27.44,12900,-6.05,20250102,11110,9.09,20250203,25150,-51.81,20240412,9510,27.44,20241025,1.00,N,104460,500,53 억,,344873,N,N,1,N,00,N
20250212,120735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12170,90,2,0.75,270253040,22252,66.93,12090,12350,12010,15700,8460,12080,12145.11,3.22,0,3173,12586,12332,12026,11772,11466,12460,11900,54,3620,500,8690,10,1,10713625,1304,22.88,1.11,12,0.21,532.00,11009.00,25150,20240412,-51.61,9510,20241025,27.97,12900,-5.66,20250102,11110,9.54,20250203,25150,-51.61,20240412,9510,27.97,20241025,1.00,N,104460,500,53 억,,344873,N,N,1,N,00,N
20250212,110734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12110,30,2,0.25,136725900,11243,33.82,12090,12350,12010,15700,8460,12080,12160.98,3.22,0,-641,12586,12332,12026,11772,11466,12460,11900,54,3620,500,8690,10,1,10713625,1297,22.76,1.10,12,0.10,532.00,11009.00,25150,20240412,-51.85,9510,20241025,27.34,12900,-6.12,20250102,11110,9.00,20250203,25150,-51.85,20240412,9510,27.34,20241025,1.00,N,104460,500,53 억,,344873,N,N,1,N,00,N
20250212,100729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12090,10,2,0.08,98164690,8057,24.23,12090,12350,12010,15700,8460,12080,12183.78,3.22,0,-469,12586,12332,12026,11772,11466,12460,11900,54,3620,500,8690,10,1,10713625,1295,22.73,1.10,12,0.08,532.00,11009.00,25150,20240412,-51.93,9510,20241025,27.13,12900,-6.28,20250102,11110,8.82,20250203,25150,-51.93,20240412,9510,27.13,20241025,1.00,N,104460,500,53 억,,344873,N,N,1,N,00,N
20250212,090733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12100,20,2,0.17,11624530,963,2.90,12090,12190,12010,15700,8460,12080,12071.16,3.22,0,-644,12586,12332,12026,11772,11466,12460,11900,54,3620,500,8690,10,1,10713625,1296,22.74,1.10,12,0.01,532.00,11009.00,25150,20240412,-51.89,9510,20241025,27.23,12900,-6.20,20250102,11110,8.91,20250203,25150,-51.89,20240412,9510,27.23,20241025,1.00,N,104460,500,53 억,,344873,N,N,1,N,00,N
20250211,160738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12080,270,2,2.29,399850100,33245,149.89,11810,12280,11720,15350,8270,11810,12026.41,3.18,0,3382,12090,11950,11850,11710,11610,11900,11660,54,3540,500,8500,10,1,10713625,1294,22.71,1.10,12,0.31,532.00,11009.00,25150,20240412,-51.97,9510,20241025,27.02,12900,-6.36,20250102,11110,8.73,20250203,25150,-51.97,20240412,9510,27.02,20241025,0.99,N,104460,500,53 억,,340747,N,N,1,N,00,N
20250211,150737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11980,170,2,1.44,385048620,32018,144.36,11810,12280,11720,15350,8270,11810,12026.00,3.18,0,3299,12090,11950,11850,11710,11610,11900,11660,54,3540,500,8500,10,1,10713625,1283,22.52,1.09,12,0.30,532.00,11009.00,25150,20240412,-52.37,9510,20241025,25.97,12900,-7.13,20250102,11110,7.83,20250203,25150,-52.37,20240412,9510,25.97,20241025,0.99,N,104460,500,53 억,,340747,N,N,0,N,00,N
20250211,140738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12010,200,2,1.69,352482380,29305,132.12,11810,12280,11720,15350,8270,11810,12028.06,3.18,0,3457,12090,11950,11850,11710,11610,11900,11660,54,3540,500,8500,10,1,10713625,1287,22.58,1.09,12,0.27,532.00,11009.00,25150,20240412,-52.25,9510,20241025,26.29,12900,-6.90,20250102,11110,8.10,20250203,25150,-52.25,20240412,9510,26.29,20241025,0.99,N,104460,500,53 억,,340747,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 160736 57 100.00 KOSDAQ 기계·장비 N N N N N 12120 40 2 0.33 446115680 36784 110.64 12090 12350 12010 15700 8460 12080 12127.98 3.22 0 2144 12586 12332 12026 11772 11466 12460 11900 54 3620 500 8690 10 1 10713625 1298 22.78 1.10 12 0.34 532.00 11009.00 25150 20240412 -51.81 9510 20241025 27.44 12900 -6.05 20250102 11110 9.09 20250203 25150 -51.81 20240412 9510 27.44 20241025 1.00 N 104460 500 53 억 344873 N N 1 N 00 N
3 20250212 150736 57 100.00 KOSDAQ 기계·장비 N N N N N 12110 30 2 0.25 429805120 35438 106.59 12090 12350 12010 15700 8460 12080 12128.37 3.22 0 1906 12586 12332 12026 11772 11466 12460 11900 54 3620 500 8690 10 1 10713625 1297 22.76 1.10 12 0.33 532.00 11009.00 25150 20240412 -51.85 9510 20241025 27.34 12900 -6.12 20250102 11110 9.00 20250203 25150 -51.85 20240412 9510 27.34 20241025 1.00 N 104460 500 53 억 344873 N N 1 N 00 N
4 20250212 140737 57 100.00 KOSDAQ 기계·장비 N N N N N 12080 0 3 0.00 362635020 29885 89.89 12090 12350 12010 15700 8460 12080 12134.35 3.22 0 2476 12586 12332 12026 11772 11466 12460 11900 54 3620 500 8690 10 1 10713625 1294 22.71 1.10 12 0.28 532.00 11009.00 25150 20240412 -51.97 9510 20241025 27.02 12900 -6.36 20250102 11110 8.73 20250203 25150 -51.97 20240412 9510 27.02 20241025 1.00 N 104460 500 53 억 344873 N N 1 N 00 N
5 20250212 130739 57 100.00 KOSDAQ 기계·장비 N N N N N 12120 40 2 0.33 296567780 24419 73.45 12090 12350 12010 15700 8460 12080 12144.96 3.22 0 3576 12586 12332 12026 11772 11466 12460 11900 54 3620 500 8690 10 1 10713625 1298 22.78 1.10 12 0.23 532.00 11009.00 25150 20240412 -51.81 9510 20241025 27.44 12900 -6.05 20250102 11110 9.09 20250203 25150 -51.81 20240412 9510 27.44 20241025 1.00 N 104460 500 53 억 344873 N N 1 N 00 N
6 20250212 120735 57 100.00 KOSDAQ 기계·장비 N N N N N 12170 90 2 0.75 270253040 22252 66.93 12090 12350 12010 15700 8460 12080 12145.11 3.22 0 3173 12586 12332 12026 11772 11466 12460 11900 54 3620 500 8690 10 1 10713625 1304 22.88 1.11 12 0.21 532.00 11009.00 25150 20240412 -51.61 9510 20241025 27.97 12900 -5.66 20250102 11110 9.54 20250203 25150 -51.61 20240412 9510 27.97 20241025 1.00 N 104460 500 53 억 344873 N N 1 N 00 N
7 20250212 110734 57 100.00 KOSDAQ 기계·장비 N N N N N 12110 30 2 0.25 136725900 11243 33.82 12090 12350 12010 15700 8460 12080 12160.98 3.22 0 -641 12586 12332 12026 11772 11466 12460 11900 54 3620 500 8690 10 1 10713625 1297 22.76 1.10 12 0.10 532.00 11009.00 25150 20240412 -51.85 9510 20241025 27.34 12900 -6.12 20250102 11110 9.00 20250203 25150 -51.85 20240412 9510 27.34 20241025 1.00 N 104460 500 53 억 344873 N N 1 N 00 N
8 20250212 100729 57 100.00 KOSDAQ 기계·장비 N N N N N 12090 10 2 0.08 98164690 8057 24.23 12090 12350 12010 15700 8460 12080 12183.78 3.22 0 -469 12586 12332 12026 11772 11466 12460 11900 54 3620 500 8690 10 1 10713625 1295 22.73 1.10 12 0.08 532.00 11009.00 25150 20240412 -51.93 9510 20241025 27.13 12900 -6.28 20250102 11110 8.82 20250203 25150 -51.93 20240412 9510 27.13 20241025 1.00 N 104460 500 53 억 344873 N N 1 N 00 N
9 20250212 090733 57 100.00 KOSDAQ 기계·장비 N N N N N 12100 20 2 0.17 11624530 963 2.90 12090 12190 12010 15700 8460 12080 12071.16 3.22 0 -644 12586 12332 12026 11772 11466 12460 11900 54 3620 500 8690 10 1 10713625 1296 22.74 1.10 12 0.01 532.00 11009.00 25150 20240412 -51.89 9510 20241025 27.23 12900 -6.20 20250102 11110 8.91 20250203 25150 -51.89 20240412 9510 27.23 20241025 1.00 N 104460 500 53 억 344873 N N 1 N 00 N
10 20250211 160738 57 100.00 KOSDAQ 기계·장비 N N N N N 12080 270 2 2.29 399850100 33245 149.89 11810 12280 11720 15350 8270 11810 12026.41 3.18 0 3382 12090 11950 11850 11710 11610 11900 11660 54 3540 500 8500 10 1 10713625 1294 22.71 1.10 12 0.31 532.00 11009.00 25150 20240412 -51.97 9510 20241025 27.02 12900 -6.36 20250102 11110 8.73 20250203 25150 -51.97 20240412 9510 27.02 20241025 0.99 N 104460 500 53 억 340747 N N 1 N 00 N
11 20250211 150737 57 100.00 KOSDAQ 기계·장비 N N N N N 11980 170 2 1.44 385048620 32018 144.36 11810 12280 11720 15350 8270 11810 12026.00 3.18 0 3299 12090 11950 11850 11710 11610 11900 11660 54 3540 500 8500 10 1 10713625 1283 22.52 1.09 12 0.30 532.00 11009.00 25150 20240412 -52.37 9510 20241025 25.97 12900 -7.13 20250102 11110 7.83 20250203 25150 -52.37 20240412 9510 25.97 20241025 0.99 N 104460 500 53 억 340747 N N 0 N 00 N
12 20250211 140738 57 100.00 KOSDAQ 기계·장비 N N N N N 12010 200 2 1.69 352482380 29305 132.12 11810 12280 11720 15350 8270 11810 12028.06 3.18 0 3457 12090 11950 11850 11710 11610 11900 11660 54 3540 500 8500 10 1 10713625 1287 22.58 1.09 12 0.27 532.00 11009.00 25150 20240412 -52.25 9510 20241025 26.29 12900 -6.90 20250102 11110 8.10 20250203 25150 -52.25 20240412 9510 26.29 20241025 0.99 N 104460 500 53 억 340747 N N 0 N 00 N