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
117730/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
20250212,160754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10480,-720,5,-6.43,3660049900,344493,58.73,11100,11100,10460,14560,7840,11200,10624.45,0.25,0,-13267,11933,11566,11173,10806,10413,11370,10610,91,3360,500,8060,10,1,18172362,1904,-3.70,5.94,12,1.90,-2831.00,1763.00,22800,20240401,-54.04,6240,20241209,67.95,12400,-15.48,20250210,7860,33.33,20250109,22800,-54.04,20240401,6240,67.95,20241209,0.09,N,117730,500,90 억,,46235,N,N,0,N,00,N
20250212,150753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10480,-720,5,-6.43,3482199240,327515,55.83,11100,11100,10480,14560,7840,11200,10632.13,0.25,0,-12564,11933,11566,11173,10806,10413,11370,10610,91,3360,500,8060,10,1,18172362,1904,-3.70,5.94,12,1.80,-2831.00,1763.00,22800,20240401,-54.04,6240,20241209,67.95,12400,-15.48,20250210,7860,33.33,20250109,22800,-54.04,20240401,6240,67.95,20241209,0.09,N,117730,500,90 억,,46235,N,N,0,N,00,N
20250212,140755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10570,-630,5,-5.62,3200658630,300720,51.27,11100,11100,10480,14560,7840,11200,10643.26,0.25,0,-10365,11933,11566,11173,10806,10413,11370,10610,91,3360,500,8060,10,1,18172362,1921,-3.73,6.00,12,1.65,-2831.00,1763.00,22800,20240401,-53.64,6240,20241209,69.39,12400,-14.76,20250210,7860,34.48,20250109,22800,-53.64,20240401,6240,69.39,20241209,0.09,N,117730,500,90 억,,46235,N,N,0,N,00,N
20250212,130757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10480,-720,5,-6.43,3015920640,283130,48.27,11100,11100,10480,14560,7840,11200,10652.01,0.25,0,-9820,11933,11566,11173,10806,10413,11370,10610,91,3360,500,8060,10,1,18172362,1904,-3.70,5.94,12,1.56,-2831.00,1763.00,22800,20240401,-54.04,6240,20241209,67.95,12400,-15.48,20250210,7860,33.33,20250109,22800,-54.04,20240401,6240,67.95,20241209,0.09,N,117730,500,90 억,,46235,N,N,0,N,00,N
20250212,120753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10510,-690,5,-6.16,2722000190,255144,43.50,11100,11100,10500,14560,7840,11200,10668.42,0.25,0,-7339,11933,11566,11173,10806,10413,11370,10610,91,3360,500,8060,10,1,18172362,1910,-3.71,5.96,12,1.40,-2831.00,1763.00,22800,20240401,-53.90,6240,20241209,68.43,12400,-15.24,20250210,7860,33.72,20250109,22800,-53.90,20240401,6240,68.43,20241209,0.09,N,117730,500,90 억,,46235,N,N,0,N,00,N
20250212,110752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10650,-550,5,-4.91,2227293480,208262,35.50,11100,11100,10530,14560,7840,11200,10694.60,0.25,0,-623,11933,11566,11173,10806,10413,11370,10610,91,3360,500,8060,10,1,18172362,1935,-3.76,6.04,12,1.15,-2831.00,1763.00,22800,20240401,-53.29,6240,20241209,70.67,12400,-14.11,20250210,7860,35.50,20250109,22800,-53.29,20240401,6240,70.67,20241209,0.09,N,117730,500,90 억,,46235,N,N,0,N,00,N
20250212,100747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10620,-580,5,-5.18,1931615720,180453,30.76,11100,11100,10530,14560,7840,11200,10704.18,0.25,0,-1616,11933,11566,11173,10806,10413,11370,10610,91,3360,500,8060,10,1,18172362,1930,-3.75,6.02,12,0.99,-2831.00,1763.00,22800,20240401,-53.42,6240,20241209,70.19,12400,-14.35,20250210,7860,35.11,20250109,22800,-53.42,20240401,6240,70.19,20241209,0.09,N,117730,500,90 억,,46235,N,N,0,N,00,N
20250212,090747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10800,-400,5,-3.57,396356210,36344,6.20,11100,11100,10800,14560,7840,11200,10905.44,0.25,0,-3658,11933,11566,11173,10806,10413,11370,10610,91,3360,500,8060,10,1,18172362,1963,-3.81,6.13,12,0.20,-2831.00,1763.00,22800,20240401,-52.63,6240,20241209,73.08,12400,-12.90,20250210,7860,37.40,20250109,22800,-52.63,20240401,6240,73.08,20241209,0.09,N,117730,500,90 억,,46235,N,N,0,N,00,N
20250211,160756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11200,-200,5,-1.75,6520350740,583232,16.47,11220,11540,10780,14820,7980,11400,11179.23,0.33,0,-14581,13233,12316,11483,10566,9733,12775,11025,91,3420,500,8200,10,1,18172362,2035,-3.96,6.35,12,3.21,-2831.00,1763.00,22800,20240401,-50.88,6240,20241209,79.49,12400,-9.68,20250210,7860,42.49,20250109,22800,-50.88,20240401,6240,79.49,20241209,0.09,N,117730,500,90 억,,60827,N,N,0,N,00,N
20250211,150756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11180,-220,5,-1.93,6385741350,571212,16.13,11220,11540,10780,14820,7980,11400,11178.82,0.33,0,-15424,13233,12316,11483,10566,9733,12775,11025,91,3420,500,8200,10,1,18172362,2032,-3.95,6.34,12,3.14,-2831.00,1763.00,22800,20240401,-50.96,6240,20241209,79.17,12400,-9.84,20250210,7860,42.24,20250109,22800,-50.96,20240401,6240,79.17,20241209,0.09,N,117730,500,90 억,,60827,N,N,0,N,00,N
20250211,140756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11240,-160,5,-1.40,5894219490,527207,14.89,11220,11540,10780,14820,7980,11400,11179.58,0.33,0,-7389,13233,12316,11483,10566,9733,12775,11025,91,3420,500,8200,10,1,18172362,2043,-3.97,6.38,12,2.90,-2831.00,1763.00,22800,20240401,-50.70,6240,20241209,80.13,12400,-9.35,20250210,7860,43.00,20250109,22800,-50.70,20240401,6240,80.13,20241209,0.09,N,117730,500,90 억,,60827,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 160754 57 100.00 KOSDAQ 기계·장비 N N N N N 10480 -720 5 -6.43 3660049900 344493 58.73 11100 11100 10460 14560 7840 11200 10624.45 0.25 0 -13267 11933 11566 11173 10806 10413 11370 10610 91 3360 500 8060 10 1 18172362 1904 -3.70 5.94 12 1.90 -2831.00 1763.00 22800 20240401 -54.04 6240 20241209 67.95 12400 -15.48 20250210 7860 33.33 20250109 22800 -54.04 20240401 6240 67.95 20241209 0.09 N 117730 500 90 억 46235 N N 0 N 00 N
3 20250212 150753 57 100.00 KOSDAQ 기계·장비 N N N N N 10480 -720 5 -6.43 3482199240 327515 55.83 11100 11100 10480 14560 7840 11200 10632.13 0.25 0 -12564 11933 11566 11173 10806 10413 11370 10610 91 3360 500 8060 10 1 18172362 1904 -3.70 5.94 12 1.80 -2831.00 1763.00 22800 20240401 -54.04 6240 20241209 67.95 12400 -15.48 20250210 7860 33.33 20250109 22800 -54.04 20240401 6240 67.95 20241209 0.09 N 117730 500 90 억 46235 N N 0 N 00 N
4 20250212 140755 57 100.00 KOSDAQ 기계·장비 N N N N N 10570 -630 5 -5.62 3200658630 300720 51.27 11100 11100 10480 14560 7840 11200 10643.26 0.25 0 -10365 11933 11566 11173 10806 10413 11370 10610 91 3360 500 8060 10 1 18172362 1921 -3.73 6.00 12 1.65 -2831.00 1763.00 22800 20240401 -53.64 6240 20241209 69.39 12400 -14.76 20250210 7860 34.48 20250109 22800 -53.64 20240401 6240 69.39 20241209 0.09 N 117730 500 90 억 46235 N N 0 N 00 N
5 20250212 130757 57 100.00 KOSDAQ 기계·장비 N N N N N 10480 -720 5 -6.43 3015920640 283130 48.27 11100 11100 10480 14560 7840 11200 10652.01 0.25 0 -9820 11933 11566 11173 10806 10413 11370 10610 91 3360 500 8060 10 1 18172362 1904 -3.70 5.94 12 1.56 -2831.00 1763.00 22800 20240401 -54.04 6240 20241209 67.95 12400 -15.48 20250210 7860 33.33 20250109 22800 -54.04 20240401 6240 67.95 20241209 0.09 N 117730 500 90 억 46235 N N 0 N 00 N
6 20250212 120753 57 100.00 KOSDAQ 기계·장비 N N N N N 10510 -690 5 -6.16 2722000190 255144 43.50 11100 11100 10500 14560 7840 11200 10668.42 0.25 0 -7339 11933 11566 11173 10806 10413 11370 10610 91 3360 500 8060 10 1 18172362 1910 -3.71 5.96 12 1.40 -2831.00 1763.00 22800 20240401 -53.90 6240 20241209 68.43 12400 -15.24 20250210 7860 33.72 20250109 22800 -53.90 20240401 6240 68.43 20241209 0.09 N 117730 500 90 억 46235 N N 0 N 00 N
7 20250212 110752 57 100.00 KOSDAQ 기계·장비 N N N N N 10650 -550 5 -4.91 2227293480 208262 35.50 11100 11100 10530 14560 7840 11200 10694.60 0.25 0 -623 11933 11566 11173 10806 10413 11370 10610 91 3360 500 8060 10 1 18172362 1935 -3.76 6.04 12 1.15 -2831.00 1763.00 22800 20240401 -53.29 6240 20241209 70.67 12400 -14.11 20250210 7860 35.50 20250109 22800 -53.29 20240401 6240 70.67 20241209 0.09 N 117730 500 90 억 46235 N N 0 N 00 N
8 20250212 100747 57 100.00 KOSDAQ 기계·장비 N N N N N 10620 -580 5 -5.18 1931615720 180453 30.76 11100 11100 10530 14560 7840 11200 10704.18 0.25 0 -1616 11933 11566 11173 10806 10413 11370 10610 91 3360 500 8060 10 1 18172362 1930 -3.75 6.02 12 0.99 -2831.00 1763.00 22800 20240401 -53.42 6240 20241209 70.19 12400 -14.35 20250210 7860 35.11 20250109 22800 -53.42 20240401 6240 70.19 20241209 0.09 N 117730 500 90 억 46235 N N 0 N 00 N
9 20250212 090747 57 100.00 KOSDAQ 기계·장비 N N N N N 10800 -400 5 -3.57 396356210 36344 6.20 11100 11100 10800 14560 7840 11200 10905.44 0.25 0 -3658 11933 11566 11173 10806 10413 11370 10610 91 3360 500 8060 10 1 18172362 1963 -3.81 6.13 12 0.20 -2831.00 1763.00 22800 20240401 -52.63 6240 20241209 73.08 12400 -12.90 20250210 7860 37.40 20250109 22800 -52.63 20240401 6240 73.08 20241209 0.09 N 117730 500 90 억 46235 N N 0 N 00 N
10 20250211 160756 57 100.00 KOSDAQ 기계·장비 N N N N N 11200 -200 5 -1.75 6520350740 583232 16.47 11220 11540 10780 14820 7980 11400 11179.23 0.33 0 -14581 13233 12316 11483 10566 9733 12775 11025 91 3420 500 8200 10 1 18172362 2035 -3.96 6.35 12 3.21 -2831.00 1763.00 22800 20240401 -50.88 6240 20241209 79.49 12400 -9.68 20250210 7860 42.49 20250109 22800 -50.88 20240401 6240 79.49 20241209 0.09 N 117730 500 90 억 60827 N N 0 N 00 N
11 20250211 150756 57 100.00 KOSDAQ 기계·장비 N N N N N 11180 -220 5 -1.93 6385741350 571212 16.13 11220 11540 10780 14820 7980 11400 11178.82 0.33 0 -15424 13233 12316 11483 10566 9733 12775 11025 91 3420 500 8200 10 1 18172362 2032 -3.95 6.34 12 3.14 -2831.00 1763.00 22800 20240401 -50.96 6240 20241209 79.17 12400 -9.84 20250210 7860 42.24 20250109 22800 -50.96 20240401 6240 79.17 20241209 0.09 N 117730 500 90 억 60827 N N 0 N 00 N
12 20250211 140756 57 100.00 KOSDAQ 기계·장비 N N N N N 11240 -160 5 -1.40 5894219490 527207 14.89 11220 11540 10780 14820 7980 11400 11179.58 0.33 0 -7389 13233 12316 11483 10566 9733 12775 11025 91 3420 500 8200 10 1 18172362 2043 -3.97 6.38 12 2.90 -2831.00 1763.00 22800 20240401 -50.70 6240 20241209 80.13 12400 -9.35 20250210 7860 43.00 20250109 22800 -50.70 20240401 6240 80.13 20241209 0.09 N 117730 500 90 억 60827 N N 0 N 00 N