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
108230/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
20250212,160742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4520,30,2,0.67,234269700,52309,226.40,4460,4540,4440,5830,3145,4490,4478.57,3.74,0,3148,4566,4527,4491,4452,4416,4510,4435,191,1340,500,3140,5,1,38023245,1719,3.00,0.42,12,0.14,1508.00,10639.00,8920,20240619,-49.33,4170,20241115,8.39,4945,-8.59,20250121,4300,5.12,20250205,8920,-49.33,20240619,4170,8.39,20241115,1.53,N,108230,500,191 억,,1421984,N,N,14,N,00,N
20250212,150741,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4500,10,2,0.22,207488360,46354,200.62,4460,4520,4440,5830,3145,4490,4476.17,3.74,0,3486,4566,4527,4491,4452,4416,4510,4435,191,1340,500,3140,5,1,38023245,1711,2.98,0.42,12,0.12,1508.00,10639.00,8920,20240619,-49.55,4170,20241115,7.91,4945,-9.00,20250121,4300,4.65,20250205,8920,-49.55,20240619,4170,7.91,20241115,1.53,N,108230,500,191 억,,1421984,N,N,14,N,00,N
20250212,140742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4500,10,2,0.22,168588960,37687,163.11,4460,4520,4440,5830,3145,4490,4473.40,3.74,0,544,4566,4527,4491,4452,4416,4510,4435,191,1340,500,3140,5,1,38023245,1711,2.98,0.42,12,0.10,1508.00,10639.00,8920,20240619,-49.55,4170,20241115,7.91,4945,-9.00,20250121,4300,4.65,20250205,8920,-49.55,20240619,4170,7.91,20241115,1.53,N,108230,500,191 억,,1421984,N,N,14,N,00,N
20250212,130744,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4490,0,3,0.00,156263405,34939,151.22,4460,4520,4440,5830,3145,4490,4472.46,3.74,0,701,4566,4527,4491,4452,4416,4510,4435,191,1340,500,3140,5,1,38023245,1707,2.98,0.42,12,0.09,1508.00,10639.00,8920,20240619,-49.66,4170,20241115,7.67,4945,-9.20,20250121,4300,4.42,20250205,8920,-49.66,20240619,4170,7.67,20241115,1.53,N,108230,500,191 억,,1421984,N,N,14,N,00,N
20250212,120740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4500,10,2,0.22,130506175,29214,126.44,4460,4515,4440,5830,3145,4490,4467.25,3.74,0,2670,4566,4527,4491,4452,4416,4510,4435,191,1340,500,3140,5,1,38023245,1711,2.98,0.42,12,0.08,1508.00,10639.00,8920,20240619,-49.55,4170,20241115,7.91,4945,-9.00,20250121,4300,4.65,20250205,8920,-49.55,20240619,4170,7.91,20241115,1.53,N,108230,500,191 억,,1421984,N,N,14,N,00,N
20250212,110740,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4465,-25,5,-0.56,94395170,21163,91.59,4460,4510,4440,5830,3145,4490,4460.39,3.74,0,1804,4566,4527,4491,4452,4416,4510,4435,191,1340,500,3140,5,1,38023245,1698,2.96,0.42,12,0.06,1508.00,10639.00,8920,20240619,-49.94,4170,20241115,7.07,4945,-9.71,20250121,4300,3.84,20250205,8920,-49.94,20240619,4170,7.07,20241115,1.53,N,108230,500,191 억,,1421984,N,N,14,N,00,N
20250212,100734,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4450,-40,5,-0.89,70679205,15836,68.54,4460,4510,4440,5830,3145,4490,4463.20,3.74,0,1613,4566,4527,4491,4452,4416,4510,4435,191,1340,500,3140,5,1,38023245,1692,2.95,0.42,12,0.04,1508.00,10639.00,8920,20240619,-50.11,4170,20241115,6.71,4945,-10.01,20250121,4300,3.49,20250205,8920,-50.11,20240619,4170,6.71,20241115,1.53,N,108230,500,191 억,,1421984,N,N,14,N,00,N
20250212,090738,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4485,-5,5,-0.11,6728130,1506,6.52,4460,4490,4450,5830,3145,4490,4467.55,3.74,0,-78,4566,4527,4491,4452,4416,4510,4435,191,1340,500,3140,5,1,38023245,1705,2.97,0.42,12,0.00,1508.00,10639.00,8920,20240619,-49.72,4170,20241115,7.55,4945,-9.30,20250121,4300,4.30,20250205,8920,-49.72,20240619,4170,7.55,20241115,1.53,N,108230,500,191 억,,1421984,N,N,14,N,00,N
20250211,160743,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4490,-15,5,-0.33,101454530,22596,46.20,4505,4530,4455,5850,3155,4505,4489.93,3.76,0,-8203,4605,4555,4460,4410,4315,4580,4435,191,1345,500,3150,5,1,38023245,1707,2.98,0.42,12,0.06,1508.00,10639.00,8920,20240619,-49.66,4170,20241115,7.67,4945,-9.20,20250121,4300,4.42,20250205,8920,-49.66,20240619,4170,7.67,20241115,1.53,N,108230,500,191 억,,1430187,N,N,14,N,00,N
20250211,150742,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4475,-30,5,-0.67,90154690,20078,41.06,4505,4530,4455,5850,3155,4505,4490.22,3.76,0,-7406,4605,4555,4460,4410,4315,4580,4435,191,1345,500,3150,5,1,38023245,1702,2.97,0.42,12,0.05,1508.00,10639.00,8920,20240619,-49.83,4170,20241115,7.31,4945,-9.50,20250121,4300,4.07,20250205,8920,-49.83,20240619,4170,7.31,20241115,1.53,N,108230,500,191 억,,1430187,N,N,0,N,00,N
20250211,140744,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,4480,-25,5,-0.55,80841265,18001,36.81,4505,4530,4455,5850,3155,4505,4490.93,3.76,0,-7381,4605,4555,4460,4410,4315,4580,4435,191,1345,500,3150,5,1,38023245,1703,2.97,0.42,12,0.05,1508.00,10639.00,8920,20240619,-49.78,4170,20241115,7.43,4945,-9.40,20250121,4300,4.19,20250205,8920,-49.78,20240619,4170,7.43,20241115,1.53,N,108230,500,191 억,,1430187,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 160742 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4520 30 2 0.67 234269700 52309 226.40 4460 4540 4440 5830 3145 4490 4478.57 3.74 0 3148 4566 4527 4491 4452 4416 4510 4435 191 1340 500 3140 5 1 38023245 1719 3.00 0.42 12 0.14 1508.00 10639.00 8920 20240619 -49.33 4170 20241115 8.39 4945 -8.59 20250121 4300 5.12 20250205 8920 -49.33 20240619 4170 8.39 20241115 1.53 N 108230 500 191 억 1421984 N N 14 N 00 N
3 20250212 150741 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4500 10 2 0.22 207488360 46354 200.62 4460 4520 4440 5830 3145 4490 4476.17 3.74 0 3486 4566 4527 4491 4452 4416 4510 4435 191 1340 500 3140 5 1 38023245 1711 2.98 0.42 12 0.12 1508.00 10639.00 8920 20240619 -49.55 4170 20241115 7.91 4945 -9.00 20250121 4300 4.65 20250205 8920 -49.55 20240619 4170 7.91 20241115 1.53 N 108230 500 191 억 1421984 N N 14 N 00 N
4 20250212 140742 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4500 10 2 0.22 168588960 37687 163.11 4460 4520 4440 5830 3145 4490 4473.40 3.74 0 544 4566 4527 4491 4452 4416 4510 4435 191 1340 500 3140 5 1 38023245 1711 2.98 0.42 12 0.10 1508.00 10639.00 8920 20240619 -49.55 4170 20241115 7.91 4945 -9.00 20250121 4300 4.65 20250205 8920 -49.55 20240619 4170 7.91 20241115 1.53 N 108230 500 191 억 1421984 N N 14 N 00 N
5 20250212 130744 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4490 0 3 0.00 156263405 34939 151.22 4460 4520 4440 5830 3145 4490 4472.46 3.74 0 701 4566 4527 4491 4452 4416 4510 4435 191 1340 500 3140 5 1 38023245 1707 2.98 0.42 12 0.09 1508.00 10639.00 8920 20240619 -49.66 4170 20241115 7.67 4945 -9.20 20250121 4300 4.42 20250205 8920 -49.66 20240619 4170 7.67 20241115 1.53 N 108230 500 191 억 1421984 N N 14 N 00 N
6 20250212 120740 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4500 10 2 0.22 130506175 29214 126.44 4460 4515 4440 5830 3145 4490 4467.25 3.74 0 2670 4566 4527 4491 4452 4416 4510 4435 191 1340 500 3140 5 1 38023245 1711 2.98 0.42 12 0.08 1508.00 10639.00 8920 20240619 -49.55 4170 20241115 7.91 4945 -9.00 20250121 4300 4.65 20250205 8920 -49.55 20240619 4170 7.91 20241115 1.53 N 108230 500 191 억 1421984 N N 14 N 00 N
7 20250212 110740 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4465 -25 5 -0.56 94395170 21163 91.59 4460 4510 4440 5830 3145 4490 4460.39 3.74 0 1804 4566 4527 4491 4452 4416 4510 4435 191 1340 500 3140 5 1 38023245 1698 2.96 0.42 12 0.06 1508.00 10639.00 8920 20240619 -49.94 4170 20241115 7.07 4945 -9.71 20250121 4300 3.84 20250205 8920 -49.94 20240619 4170 7.07 20241115 1.53 N 108230 500 191 억 1421984 N N 14 N 00 N
8 20250212 100734 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4450 -40 5 -0.89 70679205 15836 68.54 4460 4510 4440 5830 3145 4490 4463.20 3.74 0 1613 4566 4527 4491 4452 4416 4510 4435 191 1340 500 3140 5 1 38023245 1692 2.95 0.42 12 0.04 1508.00 10639.00 8920 20240619 -50.11 4170 20241115 6.71 4945 -10.01 20250121 4300 3.49 20250205 8920 -50.11 20240619 4170 6.71 20241115 1.53 N 108230 500 191 억 1421984 N N 14 N 00 N
9 20250212 090738 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4485 -5 5 -0.11 6728130 1506 6.52 4460 4490 4450 5830 3145 4490 4467.55 3.74 0 -78 4566 4527 4491 4452 4416 4510 4435 191 1340 500 3140 5 1 38023245 1705 2.97 0.42 12 0.00 1508.00 10639.00 8920 20240619 -49.72 4170 20241115 7.55 4945 -9.30 20250121 4300 4.30 20250205 8920 -49.72 20240619 4170 7.55 20241115 1.53 N 108230 500 191 억 1421984 N N 14 N 00 N
10 20250211 160743 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4490 -15 5 -0.33 101454530 22596 46.20 4505 4530 4455 5850 3155 4505 4489.93 3.76 0 -8203 4605 4555 4460 4410 4315 4580 4435 191 1345 500 3150 5 1 38023245 1707 2.98 0.42 12 0.06 1508.00 10639.00 8920 20240619 -49.66 4170 20241115 7.67 4945 -9.20 20250121 4300 4.42 20250205 8920 -49.66 20240619 4170 7.67 20241115 1.53 N 108230 500 191 억 1430187 N N 14 N 00 N
11 20250211 150742 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4475 -30 5 -0.67 90154690 20078 41.06 4505 4530 4455 5850 3155 4505 4490.22 3.76 0 -7406 4605 4555 4460 4410 4315 4580 4435 191 1345 500 3150 5 1 38023245 1702 2.97 0.42 12 0.05 1508.00 10639.00 8920 20240619 -49.83 4170 20241115 7.31 4945 -9.50 20250121 4300 4.07 20250205 8920 -49.83 20240619 4170 7.31 20241115 1.53 N 108230 500 191 억 1430187 N N 0 N 00 N
12 20250211 140744 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 4480 -25 5 -0.55 80841265 18001 36.81 4505 4530 4455 5850 3155 4505 4490.93 3.76 0 -7381 4605 4555 4460 4410 4315 4580 4435 191 1345 500 3150 5 1 38023245 1703 2.97 0.42 12 0.05 1508.00 10639.00 8920 20240619 -49.78 4170 20241115 7.43 4945 -9.40 20250121 4300 4.19 20250205 8920 -49.78 20240619 4170 7.43 20241115 1.53 N 108230 500 191 억 1430187 N N 0 N 00 N